date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-12-30,30.87,31.0,30.87,31.0,8978,1.0665007601299,1.07099201697528,1.0665007601299,1.07099201697528,259869.350647479,0.0,1.0
1984-01-03,31.0,31.13,31.0,31.06,18370,1.07099201697528,1.07548327382066,1.07099201697528,1.07306490475007,531721.983893316,0.0,1.0
1984-01-04,31.13,31.13,31.0,31.0,6904,1.07548327382066,1.07548327382066,1.07099201697528,1.07099201697528,199837.157147494,0.0,1.0
1984-01-05,31.25,31.5,31.25,31.37,33719,1.07962904937024,1.0882660817652,1.07962904937024,1.08377482491982,976000.738971081,0.0,1.0
1984-01-06,31.5,31.62,31.13,31.25,27111,1.0882660817652,1.09241185731478,1.07548327382066,1.07962904937024,784731.339430144,0.0,1.0
1984-01-09,31.62,31.75,31.62,31.69,8296,1.09241185731478,1.09690311416016,1.09241185731478,1.09483022638537,240128.773999944,0.0,1.0
1984-01-10,31.88,32.0,31.88,31.94,18370,1.10139437100554,1.10554014655512,1.10139437100554,1.10346725878033,531721.983893319,0.0,1.0
1984-01-11,32.25,32.37,32.0,32.19,103674,1.11417717895009,1.11832295449967,1.10554014655512,1.1121042911753,3000857.10169601,0.0,1.0
1984-01-12,32.37,32.63,32.37,32.5,44859,1.11832295449967,1.12730546819043,1.11832295449967,1.12281421134505,1298449.45429887,0.0,1.0
1984-01-13,33.12,33.25,32.63,32.94,100889,1.14423405168455,1.14872530852993,1.12730546819043,1.13801538836018,2920244.92286408,0.0,1.0
1984-01-16,33.12,33.38,33.12,33.12,29896,1.14423405168455,1.15321656537531,1.14423405168455,1.14423405168455,865343.518262095,0.0,1.0
1984-01-17,33.5,33.63,33.0,33.12,14548,1.1573623409249,1.16185359777028,1.14008827613497,1.14423405168455,421093.708311375,0.0,1.0
1984-01-18,33.5,33.63,33.5,33.5,8978,1.1573623409249,1.16185359777028,1.1573623409249,1.1573623409249,259869.350647479,0.0,1.0
1984-01-19,33.25,33.5,33.12,33.5,10400,1.14872530852993,1.1573623409249,1.14423405168455,1.1573623409249,301029.321311406,0.0,1.0
1984-01-20,33.25,33.5,33.25,33.25,15585,1.14872530852993,1.1573623409249,1.14872530852993,1.14872530852993,451109.805061371,0.0,1.0
1984-01-23,32.88,33.25,32.63,33.25,28474,1.13594250058539,1.14872530852993,1.12730546819043,1.14872530852993,824183.547598167,0.0,1.0
1984-01-24,32.37,32.63,32.13,32.37,12800,1.11832295449967,1.12730546819043,1.11003140340051,1.11832295449967,370497.62622942,0.0,1.0
1984-01-25,32.13,32.63,32.13,32.37,15970,1.11003140340051,1.12730546819043,1.11003140340051,1.11832295449967,462253.678975299,0.0,1.0
1984-01-26,31.62,31.62,31.37,31.5,29511,1.09241185731478,1.09241185731478,1.08377482491982,1.0882660817652,854199.644348162,0.0,1.0
1984-01-27,31.62,31.62,31.62,31.62,19437,1.09241185731478,1.09241185731478,1.09241185731478,1.09241185731478,562606.434454787,0.0,1.0
1984-01-30,31.5,32.13,31.5,31.62,303852,1.0882660817652,1.11003140340051,1.0882660817652,1.09241185731478,8795034.74414548,0.0,1.0
1984-01-31,31.13,31.25,30.75,31.0,76148,1.07548327382066,1.07962904937024,1.06235498458032,1.07099201697528,2204113.53454046,0.0,1.0
1984-02-01,29.75,30.87,29.5,30.12,35052,1.02780685500047,1.0665007601299,1.01916982260551,1.04058966294501,1014584.59332763,0.0,1.0
1984-02-02,30.12,30.25,29.87,30.06,25363,1.04058966294501,1.04508091979039,1.03195263055005,1.03851677517022,734135.257348189,0.0,1.0
1984-02-03,29.87,30.25,29.75,30.12,26726,1.03195263055005,1.04508091979039,1.02780685500047,1.04058966294501,773587.465516211,0.0,1.0
1984-02-06,29.5,29.75,29.25,29.5,10015,1.01916982260551,1.02780685500047,1.01053279021054,1.01916982260551,289885.447397472,0.0,1.0
1984-02-07,29.25,29.5,29.12,29.38,23230,1.01053279021054,1.01916982260551,1.00604153336516,1.01502404705592,672395.301352303,0.0,1.0
1984-02-08,29.12,29.5,29.12,29.38,23615,1.00604153336516,1.01916982260551,1.00604153336516,1.01502404705592,683539.175266235,0.0,1.0
1984-02-09,29.5,29.5,28.88,29.0,48681,1.01916982260551,1.01916982260551,0.997749982266,1.00189575781558,1409077.72988081,0.0,1.0
1984-02-10,29.75,29.87,29.75,29.87,3733,1.02780685500047,1.03195263055005,1.02780685500047,1.03195263055005,108052.159274565,0.0,1.0
1984-02-13,29.25,29.75,29.25,29.5,11437,1.01053279021054,1.02780685500047,1.01053279021054,1.01916982260551,331045.418061399,0.0,1.0
1984-02-14,29.75,29.75,29.12,29.5,11081,1.02780685500047,1.02780685500047,1.00604153336516,1.01916982260551,320740.952831891,0.0,1.0
1984-02-15,29.63,29.75,29.63,29.75,21837,1.02366107945089,1.02780685500047,1.02366107945089,1.02780685500047,632074.7393728,0.0,1.0
1984-02-16,29.5,29.63,29.5,29.63,5126,1.01916982260551,1.02366107945089,1.01916982260551,1.02366107945089,148372.721254063,0.0,1.0
1984-02-17,29.38,29.38,29.38,29.38,6193,1.01502404705592,1.01502404705592,1.01502404705592,1.01502404705592,179257.171815532,0.0,1.0
1984-02-21,29.0,29.12,29.0,29.12,3081,1.00189575781558,1.00604153336516,1.00189575781558,1.00604153336516,89179.9364385038,0.0,1.0
1984-02-22,28.5,28.88,28.5,28.88,32978,0.984621693025658,0.997749982266,0.984621693025658,0.997749982266,954552.399827644,0.0,1.0
1984-02-23,28.5,28.75,28.37,28.63,11437,0.984621693025658,0.99325872542062,0.980130436180278,0.989112949871038,331045.418061398,0.0,1.0
1984-02-24,28.88,29.0,28.75,28.88,6519,0.997749982266,1.00189575781558,0.99325872542062,0.997749982266,188693.283233562,0.0,1.0
1984-02-27,29.0,29.0,28.88,28.88,2726,1.00189575781558,1.00189575781558,0.997749982266,0.997749982266,78904.4163360472,0.0,1.0
1984-02-28,28.88,28.88,28.88,28.88,948,0.997749982266,0.997749982266,0.997749982266,0.997749982266,27439.9804426165,0.0,1.0
1984-02-29,29.0,29.12,29.0,29.12,1659,1.00189575781558,1.00604153336516,1.00189575781558,1.00604153336516,48019.965774579,0.0,1.0
1984-03-01,29.0,29.25,28.88,29.0,13867,1.00189575781558,1.01053279021054,0.997749982266,1.00189575781558,401382.07679089,0.0,1.0
1984-03-02,29.12,29.12,29.0,29.0,17007,1.00604153336516,1.00604153336516,1.00189575781558,1.00189575781558,492269.775725296,0.0,1.0
1984-03-05,29.12,29.25,29.12,29.25,4119,1.00604153336516,1.01053279021054,1.00604153336516,1.01053279021054,119224.978315546,0.0,1.0
1984-03-06,29.38,29.38,29.25,29.25,10015,1.01502404705592,1.01502404705592,1.01053279021054,1.01053279021054,289885.447397474,0.0,1.0
1984-03-07,29.12,29.38,29.12,29.38,11081,1.00604153336516,1.01502404705592,1.00604153336516,1.01502404705592,320740.952831893,0.0,1.0
1984-03-08,29.12,29.12,29.0,29.12,4444,1.00604153336516,1.00604153336516,1.00189575781558,1.00604153336516,128632.144606528,0.0,1.0
1984-03-09,29.0,29.25,29.0,29.25,2726,1.00189575781558,1.01053279021054,1.00189575781558,1.01053279021054,78904.4163360472,0.0,1.0
1984-03-12,29.38,29.38,28.88,28.88,8978,1.01502404705592,1.01502404705592,0.997749982266,0.997749982266,259869.350647481,0.0,1.0
1984-03-13,29.87,30.12,29.38,29.38,28474,1.03195263055005,1.04058966294501,1.01502404705592,1.01502404705592,824183.547598166,0.0,1.0
1984-03-14,30.0,30.0,30.0,30.0,4830,1.03644388739543,1.03644388739543,1.03644388739543,1.03644388739543,139804.963647508,0.0,1.0
1984-03-15,30.38,30.5,30.0,30.0,8296,1.04957217663577,1.05371795218535,1.03644388739543,1.03644388739543,240128.773999944,0.0,1.0
1984-03-16,30.38,30.62,30.38,30.38,13185,1.04957217663577,1.05786372773494,1.04957217663577,1.04957217663577,381641.500143353,0.0,1.0
1984-03-19,30.25,30.25,30.12,30.25,10696,1.04508091979039,1.04508091979039,1.04058966294501,1.04508091979039,309597.07891796,0.0,1.0
1984-03-20,29.87,30.12,29.75,30.12,8296,1.03195263055005,1.04058966294501,1.02780685500047,1.04058966294501,240128.773999943,0.0,1.0
1984-03-21,29.87,30.12,29.87,30.0,19793,1.03195263055005,1.04058966294501,1.03195263055005,1.03644388739543,572910.899684291,0.0,1.0
1984-03-22,29.75,29.75,29.75,29.75,6519,1.02780685500047,1.02780685500047,1.02780685500047,1.02780685500047,188693.283233562,0.0,1.0
1984-03-23,29.75,29.75,29.63,29.75,8652,1.02780685500047,1.02780685500047,1.02366107945089,1.02780685500047,250433.239229449,0.0,1.0
1984-03-26,29.63,29.63,29.5,29.5,13867,1.02366107945089,1.02366107945089,1.01916982260551,1.01916982260551,401382.076790888,0.0,1.0
1984-03-27,29.87,29.87,29.63,29.63,13481,1.03195263055005,1.03195263055005,1.02366107945089,1.02366107945089,390209.257749908,0.0,1.0
1984-03-28,29.75,29.75,29.75,29.75,5126,1.02780685500047,1.02780685500047,1.02780685500047,1.02780685500047,148372.721254063,0.0,1.0
1984-03-29,30.5,30.5,30.0,30.0,25363,1.05371795218535,1.05371795218535,1.03644388739543,1.03644388739543,734135.25734819,0.0,1.0
1984-03-30,30.62,30.62,30.5,30.5,4444,1.05786372773494,1.05786372773494,1.05371795218535,1.05371795218535,128632.144606527,0.0,1.0
1984-04-02,30.5,30.62,30.5,30.5,16267,1.05371795218535,1.05786372773494,1.05371795218535,1.05371795218535,470850.381708907,0.0,1.0
1984-04-03,29.75,30.25,29.75,30.25,6904,1.02780685500047,1.04508091979039,1.02780685500047,1.04508091979039,199837.157147494,0.0,1.0
1984-04-04,29.75,29.87,29.75,29.75,21156,1.02780685500047,1.03195263055005,1.02780685500047,1.02780685500047,612363.107852314,0.0,1.0
1984-04-05,29.38,29.75,29.38,29.75,42400,1.01502404705592,1.02780685500047,1.01502404705592,1.02780685500047,1227273.38688496,0.0,1.0
1984-04-06,28.63,29.38,28.37,29.38,29896,0.989112949871038,1.01502404705592,0.980130436180278,1.01502404705592,865343.518262092,0.0,1.0
1984-04-09,28.63,28.63,28.63,28.63,4119,0.989112949871038,0.989112949871038,0.989112949871038,0.989112949871038,119224.978315546,0.0,1.0
1984-04-10,29.0,29.0,28.75,28.75,17659,1.00189575781558,1.00189575781558,0.99325872542062,0.99325872542062,511141.998561356,0.0,1.0
1984-04-11,29.25,29.25,29.12,29.12,5511,1.01053279021054,1.01053279021054,1.00604153336516,1.00604153336516,159516.595167996,0.0,1.0
1984-04-12,29.25,29.25,29.12,29.25,6193,1.01053279021054,1.01053279021054,1.00604153336516,1.01053279021054,179257.171815532,0.0,1.0
1984-04-13,29.5,29.5,29.5,29.5,1659,1.01916982260551,1.01916982260551,1.01916982260551,1.01916982260551,48019.9657745787,0.0,1.0
1984-04-16,29.5,29.5,29.38,29.38,2341,1.01916982260551,1.01916982260551,1.01502404705592,1.01502404705592,67760.5424221149,0.0,1.0
1984-04-17,29.63,29.63,29.63,29.63,5867,1.02366107945089,1.02366107945089,1.02366107945089,1.02366107945089,169821.0603975,0.0,1.0
1984-04-18,29.63,29.63,29.63,29.63,3733,1.02366107945089,1.02366107945089,1.02366107945089,1.02366107945089,108052.159274564,0.0,1.0
1984-04-19,29.63,29.63,29.5,29.5,2726,1.02366107945089,1.02366107945089,1.01916982260551,1.01916982260551,78904.4163360467,0.0,1.0
1984-04-23,29.5,29.63,29.38,29.5,6904,1.01916982260551,1.02366107945089,1.01502404705592,1.01916982260551,199837.157147493,0.0,1.0
1984-04-24,29.63,29.63,29.63,29.63,2044,1.02366107945089,1.02366107945089,1.02366107945089,1.02366107945089,59163.8396885104,0.0,1.0
1984-04-25,29.5,29.63,29.25,29.25,1061748,1.01916982260551,1.02366107945089,1.01053279021054,1.01053279021054,30732430.7542058,0.0,1.0
1984-04-26,29.63,29.63,29.63,29.63,12089,1.02366107945089,1.02366107945089,1.02366107945089,1.02366107945089,349917.640897457,0.0,1.0
1984-04-27,29.5,29.5,29.5,29.5,7230,1.01916982260551,1.01916982260551,1.01916982260551,1.01916982260551,209273.268565524,0.0,1.0
1984-04-30,29.25,29.38,29.25,29.38,2726,1.01053279021054,1.01502404705592,1.01053279021054,1.01502404705592,78904.4163360473,0.0,1.0
1984-05-01,29.0,29.0,29.0,29.0,6904,1.00189575781558,1.00189575781558,1.00189575781558,1.00189575781558,199837.157147494,0.0,1.0
1984-05-02,29.0,29.25,28.88,28.88,27793,1.00189575781558,1.01053279021054,0.997749982266,0.997749982266,804471.916077681,0.0,1.0
1984-05-03,28.75,29.0,28.75,29.0,21156,0.99325872542062,1.00189575781558,0.99325872542062,1.00189575781558,612363.107852315,0.0,1.0
1984-05-04,28.37,28.63,28.37,28.63,5126,0.980130436180278,0.989112949871038,0.980130436180278,0.989112949871038,148372.721254063,0.0,1.0
1984-05-07,28.37,28.37,28.37,28.37,4830,0.980130436180278,0.980130436180278,0.980130436180278,0.980130436180278,139804.963647508,0.0,1.0
1984-05-08,28.5,28.63,28.5,28.63,7615,0.984621693025658,0.989112949871038,0.984621693025658,0.989112949871038,220417.142479456,0.0,1.0
1984-05-09,27.88,28.37,27.88,28.25,14222,0.963201852686153,0.980130436180278,0.963201852686153,0.975984660630696,411657.596893346,0.0,1.0
1984-05-10,28.0,28.0,28.0,28.0,14548,0.967347628235734,0.967347628235734,0.967347628235734,0.967347628235734,421093.708311377,0.0,1.0
1984-05-11,27.88,28.0,27.88,28.0,4119,0.963201852686153,0.967347628235734,0.963201852686153,0.967347628235734,119224.978315546,0.0,1.0
1984-05-14,27.88,27.88,27.88,27.88,4119,0.963201852686153,0.963201852686153,0.963201852686153,0.963201852686153,119224.978315546,0.0,1.0
1984-05-15,27.75,28.0,27.75,27.88,17333,0.958710595840772,0.967347628235734,0.958710595840772,0.963201852686153,501705.887143325,0.0,1.0
1984-05-16,27.88,28.0,27.75,27.75,2044,0.963201852686153,0.967347628235734,0.958710595840772,0.958710595840772,59163.8396885106,0.0,1.0
1984-05-17,27.62,28.0,27.62,28.0,3081,0.954219338995392,0.967347628235734,0.954219338995392,0.967347628235734,89179.9364385036,0.0,1.0
1984-05-18,27.5,27.75,27.5,27.62,21837,0.95007356344581,0.958710595840772,0.95007356344581,0.954219338995392,632074.739372802,0.0,1.0
1984-05-21,27.5,27.5,27.38,27.38,10015,0.95007356344581,0.95007356344581,0.945927787896229,0.945927787896229,289885.447397473,0.0,1.0
1984-05-22,27.13,27.25,27.13,27.25,1333,0.937290755501267,0.941436531050849,0.937290755501267,0.941436531050849,38583.8543565483,0.0,1.0
1984-05-23,27.25,27.25,27.25,27.25,3407,0.941436531050849,0.941436531050849,0.941436531050849,0.941436531050849,98616.0478565341,0.0,1.0
1984-05-24,25.75,27.25,25.75,27.13,13481,0.889614336681077,0.941436531050849,0.889614336681077,0.937290755501267,390209.257749908,0.0,1.0
1984-05-25,25.0,25.63,25.0,25.63,22904,0.863703239496191,0.885468561131495,0.863703239496191,0.885468561131495,662959.18993427,0.0,1.0
1984-05-29,25.0,25.0,24.75,25.0,6193,0.863703239496191,0.863703239496191,0.855066207101229,0.863703239496191,179257.171815532,0.0,1.0
1984-05-30,24.75,24.75,24.25,24.5,22578,0.855066207101229,0.855066207101229,0.837792142311306,0.846429174706267,653523.07851624,0.0,1.0
1984-05-31,24.75,24.88,24.63,24.88,6519,0.855066207101229,0.85955746394661,0.850920431551648,0.85955746394661,188693.283233562,0.0,1.0
1984-06-01,25.5,25.87,24.63,24.63,32681,0.880977304286115,0.893760112230659,0.850920431551648,0.850920431551648,945955.69709404,0.0,1.0
1984-06-04,25.5,25.75,25.5,25.5,86311,0.880977304286115,0.889614336681077,0.880977304286115,0.880977304286115,2498282.86074122,0.0,1.0
1984-06-05,25.0,25.63,25.0,25.63,11437,0.863703239496191,0.885468561131495,0.863703239496191,0.885468561131495,331045.418061398,0.0,1.0
1984-06-06,25.12,25.12,25.0,25.0,3081,0.867849015045773,0.867849015045773,0.863703239496191,0.863703239496191,89179.9364385036,0.0,1.0
1984-06-07,24.75,25.0,24.75,25.0,1659,0.855066207101229,0.863703239496191,0.855066207101229,0.863703239496191,48019.9657745789,0.0,1.0
1984-06-08,24.63,24.75,24.63,24.75,2341,0.850920431551648,0.855066207101229,0.850920431551648,0.855066207101229,67760.5424221152,0.0,1.0
1984-06-11,24.25,24.5,24.25,24.5,5867,0.837792142311306,0.846429174706267,0.837792142311306,0.846429174706267,169821.060397501,0.0,1.0
1984-06-12,24.0,24.13,24.0,24.13,8652,0.829155109916344,0.833646366761724,0.829155109916344,0.833646366761724,250433.239229449,0.0,1.0
1984-06-13,23.88,24.0,23.88,24.0,1659,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,48019.9657745789,0.0,1.0
1984-06-14,23.75,24.0,23.75,23.88,6904,0.820518077521382,0.829155109916344,0.820518077521382,0.825009334366762,199837.157147494,0.0,1.0
1984-06-15,23.62,23.62,23.38,23.62,2044,0.816026820676002,0.816026820676002,0.807735269576838,0.816026820676002,59163.8396885106,0.0,1.0
1984-06-18,23.62,23.75,23.5,23.75,6904,0.816026820676002,0.820518077521382,0.81188104512642,0.820518077521382,199837.157147494,0.0,1.0
1984-06-19,23.88,23.88,23.75,23.75,2044,0.825009334366762,0.825009334366762,0.820518077521382,0.820518077521382,59163.8396885107,0.0,1.0
1984-06-20,23.75,23.88,23.75,23.88,2726,0.820518077521382,0.825009334366762,0.820518077521382,0.825009334366762,78904.416336047,0.0,1.0
1984-06-21,23.75,23.88,23.75,23.75,7615,0.820518077521382,0.825009334366762,0.820518077521382,0.820518077521382,220417.142479456,0.0,1.0
1984-06-22,23.62,23.75,23.62,23.75,38548,0.816026820676002,0.820518077521382,0.816026820676002,0.820518077521382,1115776.75749154,0.0,1.0
1984-06-25,23.5,23.75,23.5,23.75,2726,0.81188104512642,0.820518077521382,0.81188104512642,0.820518077521382,78904.416336047,0.0,1.0
1984-06-26,23.5,23.5,23.5,23.5,2726,0.81188104512642,0.81188104512642,0.81188104512642,0.81188104512642,78904.416336047,0.0,1.0
1984-06-27,22.87,23.5,22.75,23.5,222074,0.790115723491116,0.81188104512642,0.785969947941534,0.81188104512642,6427960.14431816,0.0,1.0
1984-06-28,23.0,23.0,22.75,22.87,1659,0.794606980336496,0.794606980336496,0.785969947941534,0.790115723491116,48019.9657745789,0.0,1.0
1984-06-29,22.87,22.87,22.75,22.75,1333,0.790115723491116,0.790115723491116,0.785969947941534,0.785969947941534,38583.8543565483,0.0,1.0
1984-07-02,22.87,22.87,22.87,22.87,0,0.790115723491116,0.790115723491116,0.790115723491116,0.790115723491116,0,0.0,1.0
1984-07-03,22.75,22.75,22.75,22.75,1659,0.785969947941534,0.785969947941534,0.785969947941534,0.785969947941534,48019.9657745789,0.0,1.0
1984-07-05,22.5,22.75,22.5,22.75,3407,0.777332915546572,0.785969947941534,0.777332915546572,0.785969947941534,98616.0478565342,0.0,1.0
1984-07-06,22.5,22.5,22.5,22.5,3733,0.777332915546572,0.777332915546572,0.777332915546572,0.777332915546572,108052.159274565,0.0,1.0
1984-07-09,22.38,22.5,22.38,22.5,1659,0.77318713999699,0.777332915546572,0.77318713999699,0.777332915546572,48019.9657745789,0.0,1.0
1984-07-10,22.38,22.38,22.38,22.38,1333,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,38583.8543565483,0.0,1.0
1984-07-11,22.12,22.25,22.12,22.25,2044,0.76420462630623,0.76869588315161,0.76420462630623,0.76869588315161,59163.8396885107,0.0,1.0
1984-07-12,22.0,22.0,22.0,22.0,1333,0.760058850756648,0.760058850756648,0.760058850756648,0.760058850756648,38583.8543565483,0.0,1.0
1984-07-13,22.25,22.38,22.12,22.25,3081,0.76869588315161,0.77318713999699,0.76420462630623,0.76869588315161,89179.9364385036,0.0,1.0
1984-07-16,22.38,22.38,22.12,22.12,2341,0.77318713999699,0.77318713999699,0.76420462630623,0.76420462630623,67760.5424221152,0.0,1.0
1984-07-17,22.38,22.5,22.25,22.38,13481,0.77318713999699,0.777332915546572,0.76869588315161,0.77318713999699,390209.257749908,0.0,1.0
1984-07-18,22.63,22.75,22.5,22.5,28148,0.781824172391952,0.785969947941534,0.777332915546572,0.777332915546572,814747.436180137,0.0,1.0
1984-07-19,22.5,22.5,22.38,22.38,7230,0.777332915546572,0.777332915546572,0.77318713999699,0.77318713999699,209273.268565525,0.0,1.0
1984-07-20,22.12,22.25,21.87,22.25,5511,0.76420462630623,0.76869588315161,0.755567593911268,0.76869588315161,159516.595167995,0.0,1.0
1984-07-23,22.25,22.25,22.12,22.25,11763,0.76869588315161,0.76869588315161,0.76420462630623,0.76869588315161,340481.529479428,0.0,1.0
1984-07-24,22.5,22.5,22.25,22.25,8296,0.777332915546572,0.777332915546572,0.76869588315161,0.76869588315161,240128.773999944,0.0,1.0
1984-07-25,22.63,22.63,22.25,22.5,18756,0.781824172391952,0.781824172391952,0.76869588315161,0.777332915546572,542894.802934299,0.0,1.0
1984-07-26,22.38,22.38,22.0,22.0,4444,0.77318713999699,0.77318713999699,0.760058850756648,0.760058850756648,128632.144606527,0.0,1.0
1984-07-27,22.0,22.12,22.0,22.12,11437,0.760058850756648,0.76420462630623,0.760058850756648,0.76420462630623,331045.418061398,0.0,1.0
1984-07-30,22.0,22.25,22.0,22.0,2044,0.760058850756648,0.76869588315161,0.760058850756648,0.760058850756648,59163.8396885107,0.0,1.0
1984-07-31,21.87,21.87,21.87,21.87,948,0.755567593911268,0.755567593911268,0.755567593911268,0.755567593911268,27439.9804426165,0.0,1.0
1984-08-01,22.38,22.38,22.0,22.0,8652,0.77318713999699,0.77318713999699,0.760058850756648,0.760058850756648,250433.239229449,0.0,1.0
1984-08-02,22.75,22.75,22.63,22.63,2341,0.785969947941534,0.785969947941534,0.781824172391952,0.781824172391952,67760.5424221152,0.0,1.0
1984-08-03,24.5,24.5,23.0,23.0,53215,0.846429174706267,0.846429174706267,0.794606980336496,0.794606980336496,1540314.93592177,0.0,1.0
1984-08-06,24.88,25.0,24.63,24.63,57037,0.85955746394661,0.863703239496191,0.850920431551648,0.850920431551648,1650943.21150371,0.0,1.0
1984-08-07,24.75,24.88,24.75,24.88,4830,0.855066207101229,0.85955746394661,0.855066207101229,0.85955746394661,139804.963647508,0.0,1.0
1984-08-08,24.88,25.0,24.88,25.0,622,0.85955746394661,0.863703239496191,0.85955746394661,0.863703239496191,18003.8690245859,0.0,1.0
1984-08-09,24.88,25.12,24.75,24.75,6519,0.85955746394661,0.867849015045773,0.855066207101229,0.855066207101229,188693.283233562,0.0,1.0
1984-08-10,25.37,25.5,25.12,25.12,17659,0.876486047440735,0.880977304286115,0.867849015045773,0.867849015045773,511141.998561355,0.0,1.0
1984-08-13,25.25,25.25,25.12,25.25,2044,0.872340271891153,0.872340271891153,0.867849015045773,0.872340271891153,59163.8396885107,0.0,1.0
1984-08-14,25.12,25.25,25.12,25.25,10015,0.867849015045773,0.872340271891153,0.867849015045773,0.872340271891153,289885.447397473,0.0,1.0
1984-08-15,25.0,25.25,25.0,25.12,7911,0.863703239496191,0.872340271891153,0.863703239496191,0.867849015045773,228984.900086012,0.0,1.0
1984-08-16,25.25,25.25,24.88,24.88,12474,0.872340271891153,0.872340271891153,0.85955746394661,0.85955746394661,361061.514811391,0.0,1.0
1984-08-17,25.5,25.5,25.5,25.5,6519,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,188693.283233562,0.0,1.0
1984-08-20,25.25,25.5,25.25,25.5,5126,0.872340271891153,0.880977304286115,0.872340271891153,0.880977304286115,148372.721254063,0.0,1.0
1984-08-21,25.63,25.63,25.25,25.25,6193,0.885468561131495,0.885468561131495,0.872340271891153,0.872340271891153,179257.171815532,0.0,1.0
1984-08-22,25.5,25.5,25.5,25.5,6519,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,188693.283233562,0.0,1.0
1984-08-23,25.25,25.37,25.25,25.37,24622,0.872340271891153,0.876486047440735,0.872340271891153,0.876486047440735,712686.918204751,0.0,1.0
1984-08-24,25.5,25.5,25.37,25.37,4444,0.880977304286115,0.880977304286115,0.876486047440735,0.876486047440735,128632.144606527,0.0,1.0
1984-08-27,25.37,25.5,25.37,25.5,1659,0.876486047440735,0.880977304286115,0.876486047440735,0.880977304286115,48019.9657745789,0.0,1.0
1984-08-28,25.63,25.75,25.37,25.37,8978,0.885468561131495,0.889614336681077,0.876486047440735,0.876486047440735,259869.35064748,0.0,1.0
1984-08-29,26.0,26.5,25.87,25.87,7615,0.898251369076039,0.915525433865963,0.893760112230659,0.893760112230659,220417.142479456,0.0,1.0
1984-08-30,26.0,26.0,26.0,26.0,3081,0.898251369076039,0.898251369076039,0.898251369076039,0.898251369076039,89179.9364385036,0.0,1.0
1984-08-31,26.0,26.0,26.0,26.0,296,0.898251369076039,0.898251369076039,0.898251369076039,0.898251369076039,8567.75760655536,0.0,1.0
1984-09-04,25.87,26.12,25.87,25.87,2044,0.893760112230659,0.902397144625621,0.893760112230659,0.893760112230659,59163.8396885107,0.0,1.0
1984-09-05,25.37,25.75,25.37,25.75,5511,0.876486047440735,0.889614336681077,0.876486047440735,0.889614336681077,159516.595167995,0.0,1.0
1984-09-06,25.12,25.25,25.12,25.25,3081,0.867849015045773,0.872340271891153,0.867849015045773,0.872340271891153,89179.9364385036,0.0,1.0
1984-09-07,24.37,25.0,24.37,25.0,6519,0.841937917860887,0.863703239496191,0.841937917860887,0.863703239496191,188693.283233562,0.0,1.0
1984-09-10,24.25,24.37,24.0,24.37,6193,0.837792142311306,0.841937917860887,0.829155109916344,0.841937917860887,179257.171815531,0.0,1.0
1984-09-11,24.37,24.5,24.25,24.25,136030,0.841937917860887,0.846429174706267,0.837792142311306,0.837792142311306,3937405.63249908,0.0,1.0
1984-09-12,24.25,24.25,24.25,24.25,2044,0.837792142311306,0.837792142311306,0.837792142311306,0.837792142311306,59163.8396885106,0.0,1.0
1984-09-13,24.25,24.25,24.0,24.0,6904,0.837792142311306,0.837792142311306,0.829155109916344,0.829155109916344,199837.157147494,0.0,1.0
1984-09-14,24.75,24.88,24.5,24.5,27793,0.855066207101229,0.85955746394661,0.846429174706267,0.846429174706267,804471.91607768,0.0,1.0
1984-09-17,24.25,24.5,24.25,24.5,4830,0.837792142311306,0.846429174706267,0.837792142311306,0.846429174706267,139804.963647508,0.0,1.0
1984-09-18,24.0,24.25,24.0,24.25,5511,0.829155109916344,0.837792142311306,0.829155109916344,0.837792142311306,159516.595167995,0.0,1.0
1984-09-19,23.75,24.0,23.75,24.0,10400,0.820518077521382,0.829155109916344,0.820518077521382,0.829155109916344,301029.321311405,0.0,1.0
1984-09-20,23.62,24.0,23.62,24.0,6904,0.816026820676002,0.829155109916344,0.816026820676002,0.829155109916344,199837.157147494,0.0,1.0
1984-09-21,24.0,24.25,23.38,23.38,23941,0.829155109916344,0.837792142311306,0.807735269576838,0.807735269576838,692975.286684263,0.0,1.0
1984-09-24,24.13,24.13,24.13,24.13,2044,0.833646366761724,0.833646366761724,0.833646366761724,0.833646366761724,59163.8396885107,0.0,1.0
1984-09-25,24.0,24.25,23.88,24.13,4119,0.829155109916344,0.837792142311306,0.825009334366762,0.833646366761724,119224.978315546,0.0,1.0
1984-09-26,24.37,24.37,23.75,23.75,9689,0.841937917860887,0.841937917860887,0.820518077521382,0.820518077521382,280449.335979442,0.0,1.0
1984-09-27,24.25,24.37,24.0,24.0,35467,0.837792142311306,0.841937917860887,0.829155109916344,0.829155109916344,1026596.82105304,0.0,1.0
1984-09-28,24.25,24.25,24.25,24.25,12089,0.837792142311306,0.837792142311306,0.837792142311306,0.837792142311306,349917.640897458,0.0,1.0
1984-10-01,24.0,24.25,24.0,24.13,10015,0.829155109916344,0.837792142311306,0.829155109916344,0.833646366761724,289885.447397473,0.0,1.0
1984-10-02,24.0,24.0,24.0,24.0,1333,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,38583.8543565483,0.0,1.0
1984-10-03,23.38,23.75,23.38,23.75,5867,0.807735269576838,0.820518077521382,0.807735269576838,0.820518077521382,169821.060397501,0.0,1.0
1984-10-04,23.62,23.75,23.62,23.62,12474,0.816026820676002,0.820518077521382,0.816026820676002,0.816026820676002,361061.51481139,0.0,1.0
1984-10-05,23.88,23.88,23.75,23.75,948,0.825009334366762,0.825009334366762,0.820518077521382,0.820518077521382,27439.9804426165,0.0,1.0
1984-10-08,23.62,23.62,23.62,23.62,1333,0.816026820676002,0.816026820676002,0.816026820676002,0.816026820676002,38583.8543565483,0.0,1.0
1984-10-09,23.62,23.75,23.62,23.75,5867,0.816026820676002,0.820518077521382,0.816026820676002,0.820518077521382,169821.060397501,0.0,1.0
1984-10-10,23.62,23.62,23.62,23.62,296,0.816026820676002,0.816026820676002,0.816026820676002,0.816026820676002,8567.75760655536,0.0,1.0
1984-10-11,23.75,23.75,23.62,23.62,5867,0.820518077521382,0.820518077521382,0.816026820676002,0.816026820676002,169821.060397501,0.0,1.0
1984-10-12,23.75,23.88,23.75,23.88,2726,0.820518077521382,0.825009334366762,0.820518077521382,0.825009334366762,78904.416336047,0.0,1.0
1984-10-15,23.75,23.75,23.75,23.75,1659,0.820518077521382,0.820518077521382,0.820518077521382,0.820518077521382,48019.9657745789,0.0,1.0
1984-10-16,24.0,24.0,24.0,24.0,296,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,8567.75760655536,0.0,1.0
1984-10-17,24.13,24.25,24.0,24.0,3407,0.833646366761724,0.837792142311306,0.829155109916344,0.829155109916344,98616.0478565341,0.0,1.0
1984-10-18,23.88,24.25,23.88,24.0,7230,0.825009334366762,0.837792142311306,0.825009334366762,0.829155109916344,209273.268565525,0.0,1.0
1984-10-19,24.63,24.75,24.13,24.13,14874,0.850920431551648,0.855066207101229,0.833646366761724,0.833646366761724,430529.819729407,0.0,1.0
1984-10-22,24.5,24.5,24.5,24.5,4444,0.846429174706267,0.846429174706267,0.846429174706267,0.846429174706267,128632.144606527,0.0,1.0
1984-10-23,24.37,24.5,24.37,24.5,20830,0.841937917860887,0.846429174706267,0.841937917860887,0.846429174706267,602926.996434285,0.0,1.0
1984-10-24,24.0,24.5,24.0,24.5,7615,0.829155109916344,0.846429174706267,0.829155109916344,0.846429174706267,220417.142479456,0.0,1.0
1984-10-25,24.37,24.37,24.13,24.25,6904,0.841937917860887,0.841937917860887,0.833646366761724,0.837792142311306,199837.157147494,0.0,1.0
1984-10-26,24.0,24.0,24.0,24.0,2726,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,78904.416336047,0.0,1.0
1984-10-29,24.0,24.0,24.0,24.0,622,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,18003.8690245859,0.0,1.0
1984-10-30,23.88,23.88,23.88,23.88,948,0.825009334366762,0.825009334366762,0.825009334366762,0.825009334366762,27439.9804426165,0.0,1.0
1984-10-31,23.62,23.62,23.62,23.62,3407,0.816026820676002,0.816026820676002,0.816026820676002,0.816026820676002,98616.0478565341,0.0,1.0
1984-11-01,23.38,23.38,23.38,23.38,3733,0.807735269576838,0.807735269576838,0.807735269576838,0.807735269576838,108052.159274565,0.0,1.0
1984-11-02,22.63,23.38,22.63,23.38,38548,0.781824172391952,0.807735269576838,0.781824172391952,0.807735269576838,1115776.75749154,0.0,1.0
1984-11-05,22.5,22.63,22.5,22.63,22904,0.777332915546572,0.781824172391952,0.777332915546572,0.781824172391952,662959.18993427,0.0,1.0
1984-11-06,23.25,23.25,22.75,22.75,3733,0.803244012731458,0.803244012731458,0.785969947941534,0.785969947941534,108052.159274565,0.0,1.0
1984-11-07,23.38,23.38,23.25,23.25,2044,0.807735269576838,0.807735269576838,0.803244012731458,0.803244012731458,59163.8396885107,0.0,1.0
1984-11-08,23.0,23.13,22.87,23.13,6519,0.794606980336496,0.799098237181876,0.790115723491116,0.799098237181876,188693.283233562,0.0,1.0
1984-11-09,23.38,23.38,23.0,23.0,52178,0.807735269576838,0.807735269576838,0.794606980336496,0.794606980336496,1510298.83917178,0.0,1.0
1984-11-12,23.38,23.38,23.38,23.38,948,0.807735269576838,0.807735269576838,0.807735269576838,0.807735269576838,27439.9804426165,0.0,1.0
1984-11-13,22.87,23.38,22.87,23.38,4119,0.790115723491116,0.807735269576838,0.790115723491116,0.807735269576838,119224.978315546,0.0,1.0
1984-11-14,22.87,23.0,22.75,22.75,6193,0.790115723491116,0.794606980336496,0.785969947941534,0.785969947941534,179257.171815532,0.0,1.0
1984-11-15,22.87,22.87,22.87,22.87,3733,0.790115723491116,0.790115723491116,0.790115723491116,0.790115723491116,108052.159274565,0.0,1.0
1984-11-16,23.0,23.38,23.0,23.0,11081,0.794606980336496,0.807735269576838,0.794606980336496,0.794606980336496,320740.952831892,0.0,1.0
1984-11-19,22.5,22.75,22.38,22.75,9689,0.777332915546572,0.785969947941534,0.77318713999699,0.785969947941534,280449.335979442,0.0,1.0
1984-11-20,22.5,22.5,22.25,22.25,4119,0.777332915546572,0.777332915546572,0.76869588315161,0.76869588315161,119224.978315546,0.0,1.0
1984-11-21,22.75,22.75,22.75,22.75,948,0.785969947941534,0.785969947941534,0.785969947941534,0.785969947941534,27439.9804426165,0.0,1.0
1984-11-23,23.0,23.0,23.0,23.0,3081,0.794606980336496,0.794606980336496,0.794606980336496,0.794606980336496,89179.9364385036,0.0,1.0
1984-11-26,22.75,23.0,22.5,23.0,7615,0.785969947941534,0.794606980336496,0.777332915546572,0.794606980336496,220417.142479456,0.0,1.0
1984-11-27,22.75,23.0,22.63,22.63,15259,0.785969947941534,0.794606980336496,0.781824172391952,0.781824172391952,441673.693643339,0.0,1.0
1984-11-28,22.0,22.5,22.0,22.5,9689,0.760058850756648,0.777332915546572,0.760058850756648,0.777332915546572,280449.335979442,0.0,1.0
1984-11-29,21.87,22.0,21.87,22.0,15585,0.755567593911268,0.760058850756648,0.755567593911268,0.760058850756648,451109.805061369,0.0,1.0
1984-11-30,21.75,21.75,21.75,21.75,7911,0.751421818361686,0.751421818361686,0.751421818361686,0.751421818361686,228984.900086012,0.0,1.0
1984-12-03,22.25,22.25,21.87,21.87,72711,0.76869588315161,0.76869588315161,0.755567593911268,0.755567593911268,2104629.13287246,0.0,1.0
1984-12-04,22.25,22.63,22.12,22.12,7615,0.76869588315161,0.781824172391952,0.76420462630623,0.76420462630623,220417.142479456,0.0,1.0
1984-12-05,22.25,22.5,22.25,22.25,104000,0.76869588315161,0.777332915546572,0.76869588315161,0.76869588315161,3010293.21311405,0.0,1.0
1984-12-06,22.25,22.38,22.25,22.38,5867,0.76869588315161,0.77318713999699,0.76869588315161,0.77318713999699,169821.060397501,0.0,1.0
1984-12-07,22.12,22.38,22.12,22.12,10400,0.76420462630623,0.77318713999699,0.76420462630623,0.76420462630623,301029.321311405,0.0,1.0
1984-12-10,22.12,22.38,22.12,22.38,8978,0.76420462630623,0.77318713999699,0.76420462630623,0.77318713999699,259869.35064748,0.0,1.0
1984-12-11,22.0,22.38,22.0,22.38,10400,0.760058850756648,0.77318713999699,0.760058850756648,0.77318713999699,301029.321311405,0.0,1.0
1984-12-12,21.87,22.12,21.87,21.87,4444,0.755567593911268,0.76420462630623,0.755567593911268,0.755567593911268,128632.144606527,0.0,1.0
1984-12-13,22.12,22.12,22.12,22.12,3407,0.76420462630623,0.76420462630623,0.76420462630623,0.76420462630623,98616.0478565342,0.0,1.0
1984-12-14,22.0,22.12,22.0,22.12,1333,0.760058850756648,0.76420462630623,0.760058850756648,0.76420462630623,38583.8543565483,0.0,1.0
1984-12-17,22.38,22.38,22.12,22.12,18370,0.77318713999699,0.77318713999699,0.76420462630623,0.76420462630623,531721.983893318,0.0,1.0
1984-12-18,22.38,22.5,22.38,22.38,83111,0.77318713999699,0.777332915546572,0.77318713999699,0.77318713999699,2405658.45418386,0.0,1.0
1984-12-19,22.38,22.5,22.12,22.5,127378,0.77318713999699,0.777332915546572,0.76420462630623,0.777332915546572,3686972.39326963,0.0,1.0
1984-12-20,22.5,22.5,22.25,22.5,111378,0.777332915546572,0.777332915546572,0.76869588315161,0.777332915546572,3223850.36048285,0.0,1.0
1984-12-21,22.75,22.75,22.63,22.63,17007,0.785969947941534,0.785969947941534,0.781824172391952,0.781824172391952,492269.775725294,0.0,1.0
1984-12-24,22.75,22.75,22.75,22.75,0,0.785969947941534,0.785969947941534,0.785969947941534,0.785969947941534,0,0.0,1.0
1984-12-26,22.75,22.75,22.75,22.75,1659,0.785969947941534,0.785969947941534,0.785969947941534,0.785969947941534,48019.9657745789,0.0,1.0
1984-12-27,22.87,22.87,22.75,22.75,19437,0.790115723491116,0.790115723491116,0.785969947941534,0.785969947941534,562606.434454786,0.0,1.0
1984-12-28,22.75,22.75,22.75,22.75,4444,0.785969947941534,0.785969947941534,0.785969947941534,0.785969947941534,128632.144606527,0.0,1.0
1984-12-31,22.75,22.87,22.63,22.87,8978,0.785969947941534,0.790115723491116,0.781824172391952,0.790115723491116,259869.35064748,0.0,1.0
1985-01-02,22.87,23.0,22.87,23.0,2044,0.790115723491116,0.794606980336496,0.790115723491116,0.794606980336496,59163.8396885107,0.0,1.0
1985-01-03,22.87,22.87,22.87,22.87,948,0.790115723491116,0.790115723491116,0.790115723491116,0.790115723491116,27439.9804426165,0.0,1.0
1985-01-04,22.63,22.87,22.63,22.87,5126,0.781824172391952,0.790115723491116,0.781824172391952,0.790115723491116,148372.721254064,0.0,1.0
1985-01-07,22.63,22.75,22.5,22.5,1333,0.781824172391952,0.785969947941534,0.777332915546572,0.777332915546572,38583.8543565483,0.0,1.0
1985-01-08,22.5,22.63,22.5,22.5,18756,0.777332915546572,0.781824172391952,0.777332915546572,0.777332915546572,542894.802934299,0.0,1.0
1985-01-09,22.63,22.75,22.63,22.75,31259,0.781824172391952,0.785969947941534,0.781824172391952,0.785969947941534,904795.726430115,0.0,1.0
1985-01-10,23.0,23.0,22.63,22.63,87289,0.794606980336496,0.794606980336496,0.781824172391952,0.781824172391952,2526591.19499531,0.0,1.0
1985-01-11,23.0,23.13,23.0,23.13,56326,0.794606980336496,0.799098237181876,0.794606980336496,0.799098237181876,1630363.22617175,0.0,1.0
1985-01-14,23.0,23.0,22.87,23.0,41037,0.794606980336496,0.794606980336496,0.790115723491116,0.794606980336496,1187821.17871693,0.0,1.0
1985-01-15,23.0,23.0,22.87,23.0,9689,0.794606980336496,0.794606980336496,0.790115723491116,0.794606980336496,280449.335979442,0.0,1.0
1985-01-16,23.25,23.5,23.0,23.0,59822,0.803244012731458,0.81188104512642,0.794606980336496,0.794606980336496,1731555.39033566,0.0,1.0
1985-01-17,23.13,23.25,23.13,23.25,7911,0.799098237181876,0.803244012731458,0.799098237181876,0.803244012731458,228984.900086012,0.0,1.0
1985-01-18,23.25,23.38,23.25,23.38,20444,0.803244012731458,0.807735269576838,0.803244012731458,0.807735269576838,591754.177393303,0.0,1.0
1985-01-21,23.75,23.75,23.38,23.38,8296,0.820518077521382,0.820518077521382,0.807735269576838,0.807735269576838,240128.773999943,0.0,1.0
1985-01-22,25.12,25.5,24.0,24.0,59437,0.867849015045773,0.880977304286115,0.829155109916344,0.829155109916344,1720411.51642173,0.0,1.0
1985-01-23,25.25,25.25,25.0,25.0,1333,0.872340271891153,0.872340271891153,0.863703239496191,0.863703239496191,38583.8543565483,0.0,1.0
1985-01-24,25.63,25.63,25.12,25.12,12089,0.885468561131495,0.885468561131495,0.867849015045773,0.867849015045773,349917.640897459,0.0,1.0
1985-01-25,25.87,26.0,25.63,25.63,33393,0.893760112230659,0.898251369076039,0.885468561131495,0.885468561131495,966564.627553051,0.0,1.0
1985-01-28,25.75,25.87,25.63,25.75,4444,0.889614336681077,0.893760112230659,0.885468561131495,0.889614336681077,128632.144606527,0.0,1.0
1985-01-29,25.87,26.12,25.75,25.75,12474,0.893760112230659,0.902397144625621,0.889614336681077,0.889614336681077,361061.51481139,0.0,1.0
1985-01-30,26.25,26.25,26.0,26.0,41037,0.906888401471001,0.906888401471001,0.898251369076039,0.898251369076039,1187821.17871693,0.0,1.0
1985-01-31,26.12,26.38,26.0,26.38,10400,0.902397144625621,0.911379658316381,0.898251369076039,0.911379658316381,301029.321311404,0.0,1.0
1985-02-01,25.75,26.0,25.75,26.0,5126,0.889614336681077,0.898251369076039,0.889614336681077,0.898251369076039,148372.721254063,0.0,1.0
1985-02-04,25.5,25.63,25.37,25.37,6519,0.880977304286115,0.885468561131495,0.876486047440735,0.876486047440735,188693.283233562,0.0,1.0
1985-02-05,25.75,25.87,25.75,25.87,2726,0.889614336681077,0.893760112230659,0.889614336681077,0.893760112230659,78904.416336047,0.0,1.0
1985-02-06,26.0,26.0,25.5,25.5,32681,0.898251369076039,0.898251369076039,0.880977304286115,0.880977304286115,945955.69709404,0.0,1.0
1985-02-07,26.38,26.5,26.12,26.12,30193,0.911379658316381,0.915525433865963,0.902397144625621,0.902397144625621,873940.220995696,0.0,1.0
1985-02-08,26.25,26.38,26.25,26.38,38252,0.906888401471001,0.911379658316381,0.906888401471001,0.911379658316381,1107208.99988499,0.0,1.0
1985-02-11,26.25,26.38,26.25,26.25,68889,0.906888401471001,0.911379658316381,0.906888401471001,0.906888401471001,1994000.85729051,0.0,1.0
1985-02-12,26.12,26.25,26.12,26.25,32681,0.902397144625621,0.906888401471001,0.902397144625621,0.906888401471001,945955.697094039,0.0,1.0
1985-02-13,26.5,26.62,26.12,26.12,106104,0.915525433865963,0.919671209415544,0.902397144625621,0.902397144625621,3071193.76042551,0.0,1.0
1985-02-14,26.5,26.5,26.5,26.5,44119,0.915525433865963,0.915525433865963,0.915525433865963,0.915525433865963,1277030.06028249,0.0,1.0
1985-02-15,26.38,26.5,26.38,26.5,62222,0.911379658316381,0.915525433865963,0.911379658316381,0.915525433865963,1801023.69525367,0.0,1.0
1985-02-19,26.12,26.12,26.12,26.12,5867,0.902397144625621,0.902397144625621,0.902397144625621,0.902397144625621,169821.060397501,0.0,1.0
1985-02-20,25.75,26.0,25.63,26.0,40622,0.889614336681077,0.898251369076039,0.885468561131495,0.898251369076039,1175808.95099153,0.0,1.0
1985-02-21,25.25,25.75,25.25,25.75,42400,0.872340271891153,0.889614336681077,0.872340271891153,0.889614336681077,1227273.38688496,0.0,1.0
1985-02-22,24.63,25.0,24.63,25.0,43822,0.850920431551648,0.863703239496191,0.850920431551648,0.863703239496191,1268433.35754888,0.0,1.0
1985-02-25,24.13,24.37,24.13,24.37,39941,0.833646366761724,0.841937917860887,0.833646366761724,0.841937917860887,1156097.31947104,0.0,1.0
1985-02-26,24.63,24.63,24.0,24.0,8652,0.850920431551648,0.850920431551648,0.829155109916344,0.829155109916344,250433.239229449,0.0,1.0
1985-02-27,24.63,24.75,24.63,24.75,6519,0.850920431551648,0.855066207101229,0.850920431551648,0.855066207101229,188693.283233562,0.0,1.0
1985-02-28,24.63,24.63,24.37,24.37,21837,0.850920431551648,0.850920431551648,0.841937917860887,0.841937917860887,632074.739372802,0.0,1.0
1985-03-01,24.75,24.75,24.63,24.63,6193,0.855066207101229,0.855066207101229,0.850920431551648,0.850920431551648,179257.171815532,0.0,1.0
1985-03-04,24.88,24.88,24.63,24.63,6193,0.85955746394661,0.85955746394661,0.850920431551648,0.850920431551648,179257.171815531,0.0,1.0
1985-03-05,25.25,25.25,24.88,25.0,24622,0.872340271891153,0.872340271891153,0.85955746394661,0.863703239496191,712686.918204751,0.0,1.0
1985-03-06,25.0,25.37,25.0,25.37,8652,0.863703239496191,0.876486047440735,0.863703239496191,0.876486047440735,250433.239229449,0.0,1.0
1985-03-07,24.75,25.0,24.75,25.0,28474,0.855066207101229,0.863703239496191,0.855066207101229,0.863703239496191,824183.547598167,0.0,1.0
1985-03-08,24.5,24.63,24.5,24.63,3081,0.846429174706267,0.850920431551648,0.846429174706267,0.850920431551648,89179.9364385037,0.0,1.0
1985-03-11,24.75,24.88,24.63,24.75,6904,0.855066207101229,0.85955746394661,0.850920431551648,0.855066207101229,199837.157147494,0.0,1.0
1985-03-12,24.88,24.88,24.63,24.63,8296,0.85955746394661,0.85955746394661,0.850920431551648,0.850920431551648,240128.773999943,0.0,1.0
1985-03-13,24.63,24.88,24.63,24.88,45896,0.850920431551648,0.85955746394661,0.850920431551648,0.85955746394661,1328465.55104887,0.0,1.0
1985-03-14,24.5,24.5,24.37,24.5,3733,0.846429174706267,0.846429174706267,0.841937917860887,0.846429174706267,108052.159274565,0.0,1.0
1985-03-15,24.63,24.75,24.63,24.63,41333,0.850920431551648,0.855066207101229,0.850920431551648,0.850920431551648,1196388.93632349,0.0,1.0
1985-03-18,24.5,24.5,24.5,24.5,24622,0.846429174706267,0.846429174706267,0.846429174706267,0.846429174706267,712686.918204751,0.0,1.0
1985-03-19,25.25,25.25,24.5,24.63,21837,0.872340271891153,0.872340271891153,0.846429174706267,0.850920431551648,632074.739372802,0.0,1.0
1985-03-20,25.25,25.37,25.25,25.37,7230,0.872340271891153,0.876486047440735,0.872340271891153,0.876486047440735,209273.268565525,0.0,1.0
1985-03-21,25.5,25.5,25.25,25.25,6904,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,199837.157147494,0.0,1.0
1985-03-22,25.5,25.5,25.5,25.5,11437,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,331045.418061398,0.0,1.0
1985-03-25,25.37,25.37,25.37,25.37,1659,0.876486047440735,0.876486047440735,0.876486047440735,0.876486047440735,48019.9657745789,0.0,1.0
1985-03-26,25.37,25.37,25.25,25.25,4444,0.876486047440735,0.876486047440735,0.872340271891153,0.872340271891153,128632.144606527,0.0,1.0
1985-03-27,25.37,25.37,25.37,25.37,6193,0.876486047440735,0.876486047440735,0.876486047440735,0.876486047440735,179257.171815532,0.0,1.0
1985-03-28,25.37,25.37,25.12,25.12,18370,0.876486047440735,0.876486047440735,0.867849015045773,0.867849015045773,531721.983893318,0.0,1.0
1985-03-29,25.37,25.37,25.25,25.25,42400,0.876486047440735,0.876486047440735,0.872340271891153,0.872340271891153,1227273.38688496,0.0,1.0
1985-04-01,25.25,25.25,25.0,25.0,36830,0.872340271891153,0.872340271891153,0.863703239496191,0.863703239496191,1066049.02922106,0.0,1.0
1985-04-02,24.88,25.0,24.88,25.0,39289,0.85955746394661,0.863703239496191,0.85955746394661,0.863703239496191,1137225.09663498,0.0,1.0
1985-04-03,24.63,24.75,24.63,24.75,1333,0.850920431551648,0.855066207101229,0.850920431551648,0.855066207101229,38583.8543565483,0.0,1.0
1985-04-04,24.75,24.75,24.5,24.5,2341,0.855066207101229,0.855066207101229,0.846429174706267,0.846429174706267,67760.5424221152,0.0,1.0
1985-04-08,25.0,25.25,24.75,24.88,19793,0.863703239496191,0.872340271891153,0.855066207101229,0.85955746394661,572910.899684292,0.0,1.0
1985-04-09,25.25,25.25,25.12,25.12,2044,0.872340271891153,0.872340271891153,0.867849015045773,0.867849015045773,59163.8396885107,0.0,1.0
1985-04-10,25.12,25.12,25.12,25.12,2044,0.867849015045773,0.867849015045773,0.867849015045773,0.867849015045773,59163.8396885107,0.0,1.0
1985-04-11,25.37,25.5,25.25,25.5,11437,0.876486047440735,0.880977304286115,0.872340271891153,0.880977304286115,331045.418061398,0.0,1.0
1985-04-12,25.25,25.25,25.25,25.25,2044,0.872340271891153,0.872340271891153,0.872340271891153,0.872340271891153,59163.8396885107,0.0,1.0
1985-04-15,24.88,25.37,24.88,25.25,16652,0.85955746394661,0.876486047440735,0.85955746394661,0.872340271891153,481994.255622837,0.0,1.0
1985-04-16,24.25,24.63,24.25,24.63,11763,0.837792142311306,0.850920431551648,0.837792142311306,0.850920431551648,340481.529479428,0.0,1.0
1985-04-17,24.13,24.13,24.13,24.13,1659,0.833646366761724,0.833646366761724,0.833646366761724,0.833646366761724,48019.9657745789,0.0,1.0
1985-04-18,23.88,24.25,23.88,24.13,27407,0.825009334366762,0.837792142311306,0.825009334366762,0.833646366761724,793299.097036698,0.0,1.0
1985-04-19,24.13,24.13,23.62,23.62,28800,0.833646366761724,0.833646366761724,0.816026820676002,0.816026820676002,833619.659016197,0.0,1.0
1985-04-22,24.37,24.37,24.25,24.25,6193,0.841937917860887,0.841937917860887,0.837792142311306,0.837792142311306,179257.171815532,0.0,1.0
1985-04-23,24.13,24.25,24.13,24.13,3733,0.833646366761724,0.837792142311306,0.833646366761724,0.833646366761724,108052.159274565,0.0,1.0
1985-04-24,24.13,24.25,24.13,24.25,1333,0.833646366761724,0.837792142311306,0.833646366761724,0.837792142311306,38583.8543565483,0.0,1.0
1985-04-25,23.88,23.88,23.88,23.88,296,0.825009334366762,0.825009334366762,0.825009334366762,0.825009334366762,8567.75760655536,0.0,1.0
1985-04-26,23.13,24.0,23.13,24.0,4444,0.799098237181876,0.829155109916344,0.799098237181876,0.829155109916344,128632.144606527,0.0,1.0
1985-04-29,23.25,23.25,23.0,23.25,10696,0.803244012731458,0.803244012731458,0.794606980336496,0.803244012731458,309597.07891796,0.0,1.0
1985-04-30,23.0,23.0,23.0,23.0,296,0.794606980336496,0.794606980336496,0.794606980336496,0.794606980336496,8567.75760655536,0.0,1.0
1985-05-01,22.38,23.13,22.38,22.87,10696,0.77318713999699,0.799098237181876,0.77318713999699,0.790115723491116,309597.07891796,0.0,1.0
1985-05-02,21.87,22.25,21.75,22.25,11081,0.755567593911268,0.76869588315161,0.751421818361686,0.76869588315161,320740.952831892,0.0,1.0
1985-05-03,21.25,21.75,21.25,21.75,20444,0.734147753571763,0.751421818361686,0.734147753571763,0.751421818361686,591754.177393303,0.0,1.0
1985-05-06,21.25,21.37,21.25,21.37,5126,0.734147753571763,0.738293529121344,0.734147753571763,0.738293529121344,148372.721254063,0.0,1.0
1985-05-07,20.25,21.37,19.88,21.37,50756,0.699599623991915,0.738293529121344,0.686816816047371,0.738293529121344,1469138.86850785,0.0,1.0
1985-05-08,19.5,20.37,19.25,20.37,35467,0.673688526807029,0.703745399541497,0.665051494412067,0.703745399541497,1026596.82105304,0.0,1.0
1985-05-09,19.88,20.0,19.62,19.88,13185,0.686816816047371,0.690962591596953,0.677834302356611,0.686816816047371,381641.500143353,0.0,1.0
1985-05-10,20.13,20.37,19.75,19.88,11437,0.695453848442333,0.703745399541497,0.682325559201991,0.686816816047371,331045.418061398,0.0,1.0
1985-05-13,20.37,20.62,20.37,20.5,36830,0.703745399541497,0.712382431936459,0.703745399541497,0.708236656386877,1066049.02922106,0.0,1.0
1985-05-14,20.37,20.5,20.37,20.37,7911,0.703745399541497,0.708236656386877,0.703745399541497,0.703745399541497,228984.900086012,0.0,1.0
1985-05-15,20.75,20.75,20.37,20.5,13481,0.716873688781839,0.716873688781839,0.703745399541497,0.708236656386877,390209.257749908,0.0,1.0
1985-05-16,20.75,20.88,20.62,20.88,4444,0.716873688781839,0.721364945627219,0.712382431936459,0.721364945627219,128632.144606527,0.0,1.0
1985-05-17,21.0,21.25,20.88,21.0,12474,0.725510721176801,0.734147753571763,0.721364945627219,0.725510721176801,361061.51481139,0.0,1.0
1985-05-20,21.37,21.63,21.37,21.37,10696,0.738293529121344,0.747276042812105,0.738293529121344,0.738293529121344,309597.07891796,0.0,1.0
1985-05-21,21.87,21.87,21.5,21.5,10400,0.755567593911268,0.755567593911268,0.742784785966724,0.742784785966724,301029.321311405,0.0,1.0
1985-05-22,21.37,21.75,21.12,21.75,131852,0.738293529121344,0.751421818361686,0.729656496726382,0.751421818361686,3816472.89168763,0.0,1.0
1985-05-23,21.37,21.37,21.0,21.25,19437,0.738293529121344,0.738293529121344,0.725510721176801,0.734147753571763,562606.434454786,0.0,1.0
1985-05-24,21.5,21.63,21.5,21.63,1333,0.742784785966724,0.747276042812105,0.742784785966724,0.747276042812105,38583.8543565483,0.0,1.0
1985-05-28,21.63,21.75,21.5,21.5,2341,0.747276042812105,0.751421818361686,0.742784785966724,0.742784785966724,67760.5424221152,0.0,1.0
1985-05-29,22.0,22.0,21.75,21.75,15970,0.760058850756648,0.760058850756648,0.751421818361686,0.751421818361686,462253.678975301,0.0,1.0
1985-05-30,21.87,22.0,21.75,22.0,25007,0.755567593911268,0.760058850756648,0.751421818361686,0.760058850756648,723830.792118682,0.0,1.0
1985-05-31,21.75,21.75,21.75,21.75,1659,0.751421818361686,0.751421818361686,0.751421818361686,0.751421818361686,48019.9657745789,0.0,1.0
1985-06-03,22.0,22.12,22.0,22.12,7230,0.760058850756648,0.76420462630623,0.760058850756648,0.76420462630623,209273.268565525,0.0,1.0
1985-06-04,22.25,22.25,22.0,22.0,5126,0.76869588315161,0.76869588315161,0.760058850756648,0.760058850756648,148372.721254064,0.0,1.0
1985-06-05,22.5,22.5,22.38,22.38,25689,0.777332915546572,0.777332915546572,0.77318713999699,0.77318713999699,743571.368766219,0.0,1.0
1985-06-06,21.87,22.38,21.87,22.38,54252,0.755567593911268,0.77318713999699,0.755567593911268,0.77318713999699,1570331.03267176,0.0,1.0
1985-06-07,21.63,21.75,21.63,21.75,12474,0.747276042812105,0.751421818361686,0.747276042812105,0.751421818361686,361061.51481139,0.0,1.0
1985-06-10,21.37,21.37,21.37,21.37,27407,0.738293529121344,0.738293529121344,0.738293529121344,0.738293529121344,793299.097036699,0.0,1.0
1985-06-11,21.12,21.5,21.12,21.5,8978,0.729656496726382,0.742784785966724,0.729656496726382,0.742784785966724,259869.35064748,0.0,1.0
1985-06-12,21.0,21.0,21.0,21.0,2341,0.725510721176801,0.725510721176801,0.725510721176801,0.725510721176801,67760.5424221152,0.0,1.0
1985-06-13,20.88,21.0,20.88,21.0,2341,0.721364945627219,0.725510721176801,0.721364945627219,0.725510721176801,67760.5424221152,0.0,1.0
1985-06-14,21.5,21.63,21.0,21.0,4830,0.742784785966724,0.747276042812105,0.725510721176801,0.725510721176801,139804.963647508,0.0,1.0
1985-06-17,21.63,21.63,21.5,21.5,5126,0.747276042812105,0.747276042812105,0.742784785966724,0.742784785966724,148372.721254063,0.0,1.0
1985-06-18,21.5,21.63,21.5,21.63,64356,0.742784785966724,0.747276042812105,0.742784785966724,0.747276042812105,1862792.59637661,0.0,1.0
1985-06-19,21.5,21.5,21.37,21.5,7911,0.742784785966724,0.742784785966724,0.738293529121344,0.742784785966724,228984.900086012,0.0,1.0
1985-06-20,21.0,21.25,21.0,21.25,2341,0.725510721176801,0.734147753571763,0.725510721176801,0.734147753571763,67760.5424221152,0.0,1.0
1985-06-21,21.0,21.0,20.88,21.0,23615,0.725510721176801,0.725510721176801,0.721364945627219,0.725510721176801,683539.175266232,0.0,1.0
1985-06-24,20.88,21.0,20.88,21.0,11081,0.721364945627219,0.725510721176801,0.721364945627219,0.725510721176801,320740.952831892,0.0,1.0
1985-06-25,20.75,21.0,20.75,20.88,56000,0.716873688781839,0.725510721176801,0.716873688781839,0.721364945627219,1620927.11475372,0.0,1.0
1985-06-26,20.62,20.88,20.62,20.75,24326,0.712382431936459,0.721364945627219,0.712382431936459,0.716873688781839,704119.160598195,0.0,1.0
1985-06-27,20.75,21.0,20.62,20.62,9304,0.716873688781839,0.725510721176801,0.712382431936459,0.712382431936459,269305.46206551,0.0,1.0
1985-06-28,20.88,20.88,20.62,20.88,3407,0.721364945627219,0.721364945627219,0.712382431936459,0.721364945627219,98616.0478565342,0.0,1.0
1985-07-01,21.0,21.0,20.62,20.88,7230,0.725510721176801,0.725510721176801,0.712382431936459,0.721364945627219,209273.268565524,0.0,1.0
1985-07-02,21.0,21.0,20.88,20.88,5126,0.725510721176801,0.725510721176801,0.721364945627219,0.721364945627219,148372.721254063,0.0,1.0
1985-07-03,21.12,21.12,20.88,21.0,37837,0.729656496726382,0.729656496726382,0.721364945627219,0.725510721176801,1095196.77215958,0.0,1.0
1985-07-05,21.25,21.25,21.12,21.12,24622,0.734147753571763,0.734147753571763,0.729656496726382,0.729656496726382,712686.91820475,0.0,1.0
1985-07-08,21.12,21.25,21.12,21.12,13481,0.729656496726382,0.734147753571763,0.729656496726382,0.729656496726382,390209.257749908,0.0,1.0
1985-07-09,21.12,21.12,20.88,21.0,44119,0.729656496726382,0.729656496726382,0.721364945627219,0.725510721176801,1277030.06028249,0.0,1.0
1985-07-10,21.12,21.12,20.88,21.0,15259,0.729656496726382,0.729656496726382,0.721364945627219,0.725510721176801,441673.693643339,0.0,1.0
1985-07-11,21.25,21.25,21.25,21.25,6519,0.734147753571763,0.734147753571763,0.734147753571763,0.734147753571763,188693.283233562,0.0,1.0
1985-07-12,21.12,21.12,21.12,21.12,2341,0.729656496726382,0.729656496726382,0.729656496726382,0.729656496726382,67760.5424221152,0.0,1.0
1985-07-15,21.25,21.25,20.88,20.88,25689,0.734147753571763,0.734147753571763,0.721364945627219,0.721364945627219,743571.368766218,0.0,1.0
1985-07-16,21.5,21.75,21.25,21.25,77244,0.742784785966724,0.751421818361686,0.734147753571763,0.734147753571763,2235837.39378636,0.0,1.0
1985-07-17,21.63,21.75,21.5,21.75,59437,0.747276042812105,0.751421818361686,0.742784785966724,0.751421818361686,1720411.51642173,0.0,1.0
1985-07-18,21.5,21.75,21.37,21.63,59111,0.742784785966724,0.751421818361686,0.738293529121344,0.747276042812105,1710975.4050037,0.0,1.0
1985-07-19,21.5,21.5,21.25,21.25,45896,0.742784785966724,0.742784785966724,0.734147753571763,0.734147753571763,1328465.55104887,0.0,1.0
1985-07-22,21.25,21.5,21.25,21.25,3733,0.734147753571763,0.742784785966724,0.734147753571763,0.734147753571763,108052.159274565,0.0,1.0
1985-07-23,21.5,21.63,21.12,21.12,13185,0.742784785966724,0.747276042812105,0.729656496726382,0.729656496726382,381641.500143353,0.0,1.0
1985-07-24,21.37,21.37,21.25,21.25,2341,0.738293529121344,0.738293529121344,0.734147753571763,0.734147753571763,67760.5424221152,0.0,1.0
1985-07-25,21.37,21.37,21.25,21.37,59437,0.738293529121344,0.738293529121344,0.734147753571763,0.738293529121344,1720411.51642173,0.0,1.0
1985-07-26,21.25,21.25,21.25,21.25,2726,0.734147753571763,0.734147753571763,0.734147753571763,0.734147753571763,78904.416336047,0.0,1.0
1985-07-29,21.87,21.87,21.5,21.5,49689,0.755567593911268,0.755567593911268,0.742784785966724,0.742784785966724,1438254.41794638,0.0,1.0
1985-07-30,22.0,22.12,21.75,22.0,68474,0.760058850756648,0.76420462630623,0.751421818361686,0.760058850756648,1981988.62956511,0.0,1.0
1985-07-31,22.63,22.63,22.12,22.12,57037,0.781824172391952,0.781824172391952,0.76420462630623,0.76420462630623,1650943.21150371,0.0,1.0
1985-08-01,22.5,22.63,22.5,22.63,206074,0.777332915546572,0.781824172391952,0.777332915546572,0.781824172391952,5964838.11153139,0.0,1.0
1985-08-02,22.5,22.5,22.5,22.5,7230,0.777332915546572,0.777332915546572,0.777332915546572,0.777332915546572,209273.268565525,0.0,1.0
1985-08-05,22.5,22.5,22.5,22.5,4119,0.777332915546572,0.777332915546572,0.777332915546572,0.777332915546572,119224.978315546,0.0,1.0
1985-08-06,22.0,22.5,22.0,22.5,111674,0.760058850756648,0.777332915546572,0.760058850756648,0.777332915546572,3232418.1180894,0.0,1.0
1985-08-07,22.0,22.12,21.87,22.0,20830,0.760058850756648,0.76420462630623,0.755567593911268,0.760058850756648,602926.996434285,0.0,1.0
1985-08-08,22.25,22.25,21.87,21.87,19793,0.76869588315161,0.76869588315161,0.755567593911268,0.755567593911268,572910.899684292,0.0,1.0
1985-08-09,22.38,22.5,22.25,22.38,8652,0.77318713999699,0.777332915546572,0.76869588315161,0.77318713999699,250433.239229449,0.0,1.0
1985-08-12,22.38,22.5,22.38,22.5,11763,0.77318713999699,0.777332915546572,0.77318713999699,0.777332915546572,340481.529479428,0.0,1.0
1985-08-13,22.25,22.5,22.25,22.38,15970,0.76869588315161,0.777332915546572,0.76869588315161,0.77318713999699,462253.678975301,0.0,1.0
1985-08-14,22.25,22.38,22.25,22.25,5511,0.76869588315161,0.77318713999699,0.76869588315161,0.76869588315161,159516.595167995,0.0,1.0
1985-08-15,22.38,22.38,22.38,22.38,37837,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,1095196.77215958,0.0,1.0
1985-08-16,22.25,22.5,22.25,22.25,51081,0.76869588315161,0.777332915546572,0.76869588315161,0.76869588315161,1478546.03479883,0.0,1.0
1985-08-19,22.12,22.12,22.12,22.12,2044,0.76420462630623,0.76420462630623,0.76420462630623,0.76420462630623,59163.8396885107,0.0,1.0
1985-08-20,22.25,22.25,22.25,22.25,948,0.76869588315161,0.76869588315161,0.76869588315161,0.76869588315161,27439.9804426165,0.0,1.0
1985-08-21,22.12,22.38,22.12,22.38,1333,0.76420462630623,0.77318713999699,0.76420462630623,0.77318713999699,38583.8543565483,0.0,1.0
1985-08-22,21.87,22.12,21.87,22.12,23615,0.755567593911268,0.76420462630623,0.755567593911268,0.76420462630623,683539.175266233,0.0,1.0
1985-08-23,22.12,22.12,21.75,21.75,6519,0.76420462630623,0.76420462630623,0.751421818361686,0.751421818361686,188693.283233562,0.0,1.0
1985-08-26,22.12,22.25,22.12,22.25,2341,0.76420462630623,0.76869588315161,0.76420462630623,0.76869588315161,67760.5424221152,0.0,1.0
1985-08-27,22.38,22.5,22.12,22.12,13867,0.77318713999699,0.777332915546572,0.76420462630623,0.76420462630623,401382.076790889,0.0,1.0
1985-08-28,23.75,23.75,22.87,22.87,16652,0.820518077521382,0.820518077521382,0.790115723491116,0.790115723491116,481994.255622837,0.0,1.0
1985-08-29,23.88,24.0,23.38,24.0,20119,0.825009334366762,0.829155109916344,0.807735269576838,0.829155109916344,582347.011102322,0.0,1.0
1985-08-30,23.88,23.88,23.5,23.88,32296,0.825009334366762,0.825009334366762,0.81188104512642,0.825009334366762,934811.823180108,0.0,1.0
1985-09-03,23.38,23.75,23.38,23.75,109570,0.807735269576838,0.820518077521382,0.807735269576838,0.820518077521382,3171517.57077794,0.0,1.0
1985-09-04,24.13,24.37,24.0,24.37,141304,0.833646366761724,0.841937917860887,0.829155109916344,0.841937917860887,4090062.23255641,0.0,1.0
1985-09-05,24.25,24.37,24.25,24.25,57333,0.837792142311306,0.841937917860887,0.837792142311306,0.837792142311306,1659510.96911026,0.0,1.0
1985-09-06,24.13,24.13,24.13,24.13,70578,0.833646366761724,0.833646366761724,0.833646366761724,0.833646366761724,2042889.17687657,0.0,1.0
1985-09-09,24.0,24.0,24.0,24.0,13185,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,381641.500143353,0.0,1.0
1985-09-10,23.75,24.0,23.75,23.75,62904,0.820518077521382,0.829155109916344,0.820518077521382,0.820518077521382,1820764.27190121,0.0,1.0
1985-09-11,23.62,23.75,23.62,23.75,11763,0.816026820676002,0.820518077521382,0.816026820676002,0.820518077521382,340481.529479428,0.0,1.0
1985-09-12,23.62,23.75,23.62,23.75,11437,0.816026820676002,0.820518077521382,0.816026820676002,0.820518077521382,331045.418061397,0.0,1.0
1985-09-13,23.13,23.62,23.13,23.62,48681,0.799098237181876,0.816026820676002,0.799098237181876,0.816026820676002,1409077.72988082,0.0,1.0
1985-09-16,23.13,23.25,23.13,23.25,22904,0.799098237181876,0.803244012731458,0.799098237181876,0.803244012731458,662959.18993427,0.0,1.0
1985-09-17,22.87,23.25,22.87,23.25,42726,0.790115723491116,0.803244012731458,0.790115723491116,0.803244012731458,1236709.49830299,0.0,1.0
1985-09-18,22.75,22.75,22.5,22.75,29511,0.785969947941534,0.785969947941534,0.777332915546572,0.785969947941534,854199.64434816,0.0,1.0
1985-09-19,23.13,23.13,22.75,22.75,47644,0.799098237181876,0.799098237181876,0.785969947941534,0.785969947941534,1379061.63313082,0.0,1.0
1985-09-20,23.13,23.13,23.0,23.13,27793,0.799098237181876,0.799098237181876,0.794606980336496,0.799098237181876,804471.91607768,0.0,1.0
1985-09-23,23.75,23.88,23.38,23.38,96326,0.820518077521382,0.825009334366762,0.807735269576838,0.807735269576838,2788168.30813869,0.0,1.0
1985-09-24,23.75,23.88,23.75,23.75,32978,0.820518077521382,0.825009334366762,0.820518077521382,0.820518077521382,954552.399827644,0.0,1.0
1985-09-25,23.5,23.75,23.5,23.75,4444,0.81188104512642,0.820518077521382,0.81188104512642,0.820518077521382,128632.144606527,0.0,1.0
1985-09-26,23.88,24.0,23.38,23.38,44119,0.825009334366762,0.829155109916344,0.807735269576838,0.807735269576838,1277030.06028249,0.0,1.0
1985-09-30,23.62,23.75,23.62,23.62,24326,0.816026820676002,0.820518077521382,0.816026820676002,0.816026820676002,704119.160598195,0.0,1.0
1985-10-01,23.75,23.75,23.5,23.5,4119,0.820518077521382,0.820518077521382,0.81188104512642,0.81188104512642,119224.978315546,0.0,1.0
1985-10-02,24.13,24.13,23.62,23.62,6904,0.833646366761724,0.833646366761724,0.816026820676002,0.816026820676002,199837.157147494,0.0,1.0
1985-10-03,24.13,24.13,24.0,24.0,11763,0.833646366761724,0.833646366761724,0.829155109916344,0.829155109916344,340481.529479428,0.0,1.0
1985-10-04,24.13,24.13,24.13,24.13,14222,0.833646366761724,0.833646366761724,0.833646366761724,0.833646366761724,411657.596893346,0.0,1.0
1985-10-07,24.13,24.13,23.88,24.0,19793,0.833646366761724,0.833646366761724,0.825009334366762,0.829155109916344,572910.899684291,0.0,1.0
1985-10-08,23.88,24.0,23.88,24.0,7615,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,220417.142479456,0.0,1.0
1985-10-09,23.88,24.0,23.88,23.88,3407,0.825009334366762,0.829155109916344,0.825009334366762,0.825009334366762,98616.0478565342,0.0,1.0
1985-10-10,23.88,24.0,23.75,24.0,29511,0.825009334366762,0.829155109916344,0.820518077521382,0.829155109916344,854199.64434816,0.0,1.0
1985-10-11,23.75,23.88,23.62,23.75,44533,0.820518077521382,0.825009334366762,0.816026820676002,0.820518077521382,1289013.34288084,0.0,1.0
1985-10-14,23.88,23.88,23.62,23.62,7615,0.825009334366762,0.825009334366762,0.816026820676002,0.816026820676002,220417.142479456,0.0,1.0
1985-10-15,23.75,23.75,23.5,23.62,26015,0.820518077521382,0.820518077521382,0.81188104512642,0.816026820676002,753007.480184249,0.0,1.0
1985-10-16,23.88,23.88,23.62,23.62,7230,0.825009334366762,0.825009334366762,0.816026820676002,0.816026820676002,209273.268565525,0.0,1.0
1985-10-17,24.0,24.13,24.0,24.13,5511,0.829155109916344,0.833646366761724,0.829155109916344,0.833646366761724,159516.595167995,0.0,1.0
1985-10-18,24.0,24.13,24.0,24.13,31259,0.829155109916344,0.833646366761724,0.829155109916344,0.833646366761724,904795.726430115,0.0,1.0
1985-10-21,23.75,23.88,23.62,23.75,25689,0.820518077521382,0.825009334366762,0.816026820676002,0.820518077521382,743571.368766218,0.0,1.0
1985-10-22,23.75,24.0,23.62,23.62,27793,0.820518077521382,0.829155109916344,0.816026820676002,0.816026820676002,804471.916077679,0.0,1.0
1985-10-23,23.88,23.88,23.62,23.88,20119,0.825009334366762,0.825009334366762,0.816026820676002,0.825009334366762,582347.011102322,0.0,1.0
1985-10-24,23.62,23.62,23.62,23.62,9689,0.816026820676002,0.816026820676002,0.816026820676002,0.816026820676002,280449.335979442,0.0,1.0
1985-10-25,23.62,23.75,23.5,23.62,10696,0.816026820676002,0.820518077521382,0.81188104512642,0.816026820676002,309597.07891796,0.0,1.0
1985-10-28,23.25,23.25,23.25,23.25,2341,0.803244012731458,0.803244012731458,0.803244012731458,0.803244012731458,67760.5424221152,0.0,1.0
1985-10-29,23.5,23.5,23.13,23.25,11081,0.81188104512642,0.81188104512642,0.799098237181876,0.803244012731458,320740.952831892,0.0,1.0
1985-10-30,23.75,23.75,23.38,23.62,24622,0.820518077521382,0.820518077521382,0.807735269576838,0.816026820676002,712686.91820475,0.0,1.0
1985-10-31,23.75,23.88,23.62,23.88,30193,0.820518077521382,0.825009334366762,0.816026820676002,0.825009334366762,873940.220995696,0.0,1.0
1985-11-01,23.88,23.88,23.62,23.62,14222,0.825009334366762,0.825009334366762,0.816026820676002,0.816026820676002,411657.596893346,0.0,1.0
1985-11-04,24.13,24.13,23.75,23.75,21837,0.833646366761724,0.833646366761724,0.820518077521382,0.820518077521382,632074.739372802,0.0,1.0
1985-11-05,24.5,24.5,24.13,24.25,6193,0.846429174706267,0.846429174706267,0.833646366761724,0.837792142311306,179257.171815532,0.0,1.0
1985-11-06,24.63,24.63,24.37,24.37,5511,0.850920431551648,0.850920431551648,0.841937917860887,0.841937917860887,159516.595167995,0.0,1.0
1985-11-07,24.63,24.88,24.63,24.88,20119,0.850920431551648,0.85955746394661,0.850920431551648,0.85955746394661,582347.011102322,0.0,1.0
1985-11-08,24.63,24.75,24.63,24.63,12089,0.850920431551648,0.855066207101229,0.850920431551648,0.850920431551648,349917.640897459,0.0,1.0
1985-11-11,25.0,25.0,24.63,24.63,172948,0.863703239496191,0.863703239496191,0.850920431551648,0.850920431551648,5006001.83290046,0.0,1.0
1985-11-12,25.0,25.25,24.88,24.88,59111,0.863703239496191,0.872340271891153,0.85955746394661,0.85955746394661,1710975.4050037,0.0,1.0
1985-11-13,25.0,25.25,25.0,25.0,27407,0.863703239496191,0.872340271891153,0.863703239496191,0.863703239496191,793299.097036699,0.0,1.0
1985-11-14,25.12,25.12,24.88,24.88,26726,0.867849015045773,0.867849015045773,0.85955746394661,0.85955746394661,773587.465516211,0.0,1.0
1985-11-15,25.25,25.25,25.0,25.0,65007,0.872340271891153,0.872340271891153,0.863703239496191,0.863703239496191,1881635.87408562,0.0,1.0
1985-11-18,25.0,25.0,25.0,25.0,21156,0.863703239496191,0.863703239496191,0.863703239496191,0.863703239496191,612363.107852315,0.0,1.0
1985-11-19,25.37,25.37,25.0,25.0,23941,0.876486047440735,0.876486047440735,0.863703239496191,0.863703239496191,692975.286684263,0.0,1.0
1985-11-20,25.37,25.37,25.25,25.37,16267,0.876486047440735,0.876486047440735,0.872340271891153,0.876486047440735,470850.381708906,0.0,1.0
1985-11-21,25.5,25.75,25.37,25.63,21541,0.880977304286115,0.889614336681077,0.876486047440735,0.885468561131495,623506.981766247,0.0,1.0
1985-11-22,25.5,25.75,25.37,25.37,8978,0.880977304286115,0.889614336681077,0.876486047440735,0.876486047440735,259869.35064748,0.0,1.0
1985-11-25,25.12,25.37,25.12,25.37,20119,0.867849015045773,0.876486047440735,0.867849015045773,0.876486047440735,582347.011102322,0.0,1.0
1985-11-26,25.12,25.25,25.12,25.25,10400,0.867849015045773,0.872340271891153,0.867849015045773,0.872340271891153,301029.321311405,0.0,1.0
1985-11-27,25.12,25.25,25.12,25.25,17659,0.867849015045773,0.872340271891153,0.867849015045773,0.872340271891153,511141.998561355,0.0,1.0
1985-11-29,25.0,25.12,25.0,25.12,3081,0.863703239496191,0.867849015045773,0.863703239496191,0.867849015045773,89179.9364385036,0.0,1.0
1985-12-02,25.0,25.0,25.0,25.0,3081,0.863703239496191,0.863703239496191,0.863703239496191,0.863703239496191,89179.9364385036,0.0,1.0
1985-12-03,25.25,25.25,25.0,25.0,21156,0.872340271891153,0.872340271891153,0.863703239496191,0.863703239496191,612363.107852315,0.0,1.0
1985-12-04,25.37,25.37,25.12,25.12,12089,0.876486047440735,0.876486047440735,0.867849015045773,0.867849015045773,349917.640897459,0.0,1.0
1985-12-05,25.5,25.75,25.25,25.25,25363,0.880977304286115,0.889614336681077,0.872340271891153,0.872340271891153,734135.257348188,0.0,1.0
1985-12-06,25.37,25.5,25.37,25.5,17007,0.876486047440735,0.880977304286115,0.876486047440735,0.880977304286115,492269.775725294,0.0,1.0
1985-12-09,25.5,25.5,25.25,25.25,7911,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,228984.900086012,0.0,1.0
1985-12-10,25.63,25.63,25.37,25.5,14222,0.885468561131495,0.885468561131495,0.876486047440735,0.880977304286115,411657.596893346,0.0,1.0
1985-12-11,25.75,26.0,25.63,25.63,34370,0.889614336681077,0.898251369076039,0.885468561131495,0.885468561131495,994844.016680094,0.0,1.0
1985-12-12,25.5,26.0,25.5,25.75,16652,0.880977304286115,0.898251369076039,0.880977304286115,0.889614336681077,481994.255622837,0.0,1.0
1985-12-13,25.63,25.87,25.63,25.63,15585,0.885468561131495,0.893760112230659,0.885468561131495,0.885468561131495,451109.805061369,0.0,1.0
1985-12-16,25.37,25.75,25.37,25.75,12474,0.876486047440735,0.889614336681077,0.876486047440735,0.889614336681077,361061.51481139,0.0,1.0
1985-12-17,24.75,25.25,24.75,25.25,78252,0.855066207101229,0.872340271891153,0.855066207101229,0.872340271891153,2265014.08185193,0.0,1.0
1985-12-18,25.5,25.63,25.0,25.0,19793,0.880977304286115,0.885468561131495,0.863703239496191,0.863703239496191,572910.899684292,0.0,1.0
1985-12-19,25.75,26.12,25.75,25.75,21541,0.889614336681077,0.902397144625621,0.889614336681077,0.889614336681077,623506.981766247,0.0,1.0
1985-12-20,25.63,25.87,25.5,25.75,13867,0.885468561131495,0.893760112230659,0.880977304286115,0.889614336681077,401382.076790889,0.0,1.0
1985-12-23,25.5,25.63,25.5,25.63,30607,0.880977304286115,0.885468561131495,0.880977304286115,0.885468561131495,885923.503594054,0.0,1.0
1985-12-24,25.63,25.75,25.37,25.5,22578,0.885468561131495,0.889614336681077,0.876486047440735,0.880977304286115,653523.07851624,0.0,1.0
1985-12-26,25.37,25.75,25.37,25.75,23230,0.876486047440735,0.889614336681077,0.876486047440735,0.889614336681077,672395.301352301,0.0,1.0
1985-12-27,25.37,25.63,25.37,25.63,40326,0.876486047440735,0.885468561131495,0.876486047440735,0.885468561131495,1167241.19338497,0.0,1.0
1985-12-30,25.63,25.63,25.37,25.37,18044,0.885468561131495,0.885468561131495,0.876486047440735,0.876486047440735,522285.872475287,0.0,1.0
1985-12-31,25.37,25.5,25.37,25.5,15259,0.876486047440735,0.880977304286115,0.876486047440735,0.880977304286115,441673.693643339,0.0,1.0
1986-01-02,25.37,25.63,25.37,25.63,10400,0.876486047440735,0.885468561131495,0.876486047440735,0.885468561131495,301029.321311405,0.0,1.0
1986-01-03,25.63,25.63,25.5,25.5,19793,0.885468561131495,0.885468561131495,0.880977304286115,0.880977304286115,572910.899684292,0.0,1.0
1986-01-06,25.37,25.37,25.37,25.37,948,0.876486047440735,0.876486047440735,0.876486047440735,0.876486047440735,27439.9804426165,0.0,1.0
1986-01-07,25.5,25.63,25.5,25.5,6519,0.880977304286115,0.885468561131495,0.880977304286115,0.880977304286115,188693.283233562,0.0,1.0
1986-01-08,25.37,25.5,25.37,25.5,11437,0.876486047440735,0.880977304286115,0.876486047440735,0.880977304286115,331045.418061398,0.0,1.0
1986-01-09,24.75,25.25,24.63,25.25,14548,0.855066207101229,0.872340271891153,0.850920431551648,0.872340271891153,421093.708311377,0.0,1.0
1986-01-10,24.88,25.0,24.75,24.88,16267,0.85955746394661,0.863703239496191,0.855066207101229,0.85955746394661,470850.381708905,0.0,1.0
1986-01-13,24.75,25.0,24.75,25.0,9689,0.855066207101229,0.863703239496191,0.855066207101229,0.863703239496191,280449.335979442,0.0,1.0
1986-01-14,25.25,25.25,25.0,25.12,17007,0.872340271891153,0.872340271891153,0.863703239496191,0.867849015045773,492269.775725294,0.0,1.0
1986-01-15,26.0,26.0,25.5,25.5,16652,0.898251369076039,0.898251369076039,0.880977304286115,0.880977304286115,481994.255622837,0.0,1.0
1986-01-16,26.25,26.25,26.0,26.0,8652,0.906888401471001,0.906888401471001,0.898251369076039,0.898251369076039,250433.239229449,0.0,1.0
1986-01-17,26.25,26.38,26.0,26.38,4830,0.906888401471001,0.911379658316381,0.898251369076039,0.911379658316381,139804.963647508,0.0,1.0
1986-01-20,25.75,26.12,25.75,26.0,11763,0.889614336681077,0.902397144625621,0.889614336681077,0.898251369076039,340481.529479428,0.0,1.0
1986-01-21,25.75,25.87,25.75,25.87,5867,0.889614336681077,0.893760112230659,0.889614336681077,0.893760112230659,169821.060397501,0.0,1.0
1986-01-22,26.0,26.0,25.87,25.87,22578,0.898251369076039,0.898251369076039,0.893760112230659,0.893760112230659,653523.07851624,0.0,1.0
1986-01-23,26.38,26.38,25.87,26.0,53215,0.911379658316381,0.911379658316381,0.893760112230659,0.898251369076039,1540314.93592177,0.0,1.0
1986-01-24,26.87,27.0,26.62,26.62,7615,0.928308241810506,0.932799498655887,0.919671209415544,0.919671209415544,220417.142479456,0.0,1.0
1986-01-27,27.13,27.13,26.62,27.13,6904,0.937290755501267,0.937290755501267,0.919671209415544,0.937290755501267,199837.157147494,0.0,1.0
1986-01-28,27.0,27.0,26.75,27.0,17659,0.932799498655887,0.932799498655887,0.924162466260925,0.932799498655887,511141.998561355,0.0,1.0
1986-01-29,28.0,28.13,27.25,27.25,30193,0.967347628235734,0.971838885081114,0.941436531050849,0.941436531050849,873940.220995696,0.0,1.0
1986-01-30,27.38,28.13,27.38,28.13,34044,0.945927787896229,0.971838885081114,0.945927787896229,0.971838885081114,985407.905262063,0.0,1.0
1986-01-31,27.62,27.62,27.38,27.38,14874,0.954219338995392,0.954219338995392,0.945927787896229,0.945927787896229,430529.819729407,0.0,1.0
1986-02-03,27.25,27.38,27.13,27.38,22904,0.941436531050849,0.945927787896229,0.937290755501267,0.945927787896229,662959.18993427,0.0,1.0
1986-02-04,27.13,27.25,27.13,27.25,39941,0.937290755501267,0.941436531050849,0.937290755501267,0.941436531050849,1156097.31947104,0.0,1.0
1986-02-05,27.5,27.5,27.25,27.25,31970,0.95007356344581,0.95007356344581,0.941436531050849,0.941436531050849,925375.711762078,0.0,1.0
1986-02-06,28.5,28.5,27.62,27.62,23230,0.984621693025658,0.984621693025658,0.954219338995392,0.954219338995392,672395.301352301,0.0,1.0
1986-02-07,28.5,28.5,28.37,28.37,17659,0.984621693025658,0.984621693025658,0.980130436180278,0.980130436180278,511141.998561355,0.0,1.0
1986-02-10,29.25,29.25,28.25,28.5,67467,1.01053279021054,1.01053279021054,0.975984660630696,0.984621693025658,1952840.8866266,0.0,1.0
1986-02-11,29.25,29.5,29.25,29.38,28800,1.01053279021054,1.01916982260551,1.01053279021054,1.01502404705592,833619.6590162,0.0,1.0
1986-02-12,29.38,29.38,29.38,29.38,26726,1.01502404705592,1.01502404705592,1.01502404705592,1.01502404705592,773587.465516214,0.0,1.0
1986-02-13,29.5,29.5,29.25,29.25,58044,1.01916982260551,1.01916982260551,1.01053279021054,1.01053279021054,1680090.95444222,0.0,1.0
1986-02-14,29.25,29.5,29.25,29.38,42726,1.01053279021054,1.01916982260551,1.01053279021054,1.01502404705592,1236709.49830299,0.0,1.0
1986-02-18,29.12,29.25,28.88,29.0,38548,1.00604153336516,1.01053279021054,0.997749982266,1.00189575781558,1115776.75749154,0.0,1.0
1986-02-19,29.25,29.25,29.0,29.0,28148,1.01053279021054,1.01053279021054,1.00189575781558,1.00189575781558,814747.436180139,0.0,1.0
1986-02-20,29.0,29.12,29.0,29.12,4444,1.00189575781558,1.00604153336516,1.00189575781558,1.00604153336516,128632.144606527,0.0,1.0
1986-02-21,29.25,29.25,29.12,29.12,13481,1.01053279021054,1.01053279021054,1.00604153336516,1.00604153336516,390209.25774991,0.0,1.0
1986-02-24,29.0,29.25,29.0,29.25,23941,1.00189575781558,1.01053279021054,1.00189575781558,1.01053279021054,692975.286684264,0.0,1.0
1986-02-25,29.12,29.12,28.75,29.0,20444,1.00604153336516,1.00604153336516,0.99325872542062,1.00189575781558,591754.177393306,0.0,1.0
1986-02-26,29.25,29.25,28.88,29.12,35763,1.01053279021054,1.01053279021054,0.997749982266,1.00604153336516,1035164.5786596,0.0,1.0
1986-02-27,29.38,29.38,29.0,29.25,12089,1.01502404705592,1.01502404705592,1.00189575781558,1.01053279021054,349917.64089746,0.0,1.0
1986-02-28,29.63,29.63,29.12,29.38,101896,1.02366107945089,1.02366107945089,1.00604153336516,1.01502404705592,2949392.66580257,0.0,1.0
1986-03-03,29.5,29.63,29.38,29.63,33393,1.01916982260551,1.02366107945089,1.01502404705592,1.02366107945089,966564.627553047,0.0,1.0
1986-03-04,30.5,30.5,29.5,29.5,131526,1.05371795218535,1.05371795218535,1.01916982260551,1.01916982260551,3807036.78026961,0.0,1.0
1986-03-05,31.62,32.5,30.62,30.62,44859,1.09241185731478,1.12281421134505,1.05786372773494,1.05786372773494,1298449.45429888,0.0,1.0
1986-03-06,32.13,32.25,31.62,31.62,54252,1.11003140340051,1.11417717895009,1.09241185731478,1.09241185731478,1570331.03267175,0.0,1.0
1986-03-07,32.88,33.12,32.5,32.5,36178,1.13594250058539,1.14423405168455,1.12281421134505,1.12281421134505,1047176.806385,0.0,1.0
1986-03-10,33.0,33.12,32.88,33.0,17659,1.14008827613497,1.14423405168455,1.13594250058539,1.14008827613497,511141.998561356,0.0,1.0
1986-03-11,33.12,33.25,33.12,33.12,23230,1.14423405168455,1.14872530852993,1.14423405168455,1.14423405168455,672395.301352303,0.0,1.0
1986-03-12,33.25,33.5,33.12,33.12,60830,1.14872530852993,1.1573623409249,1.14423405168455,1.14423405168455,1760732.07840123,0.0,1.0
1986-03-13,33.63,33.63,33.12,33.25,41748,1.16185359777028,1.16185359777028,1.14423405168455,1.14872530852993,1208401.16404889,0.0,1.0
1986-03-14,34.38,34.5,33.87,33.87,59822,1.18776469495516,1.19191047050474,1.17014514886944,1.17014514886944,1731555.39033566,0.0,1.0
1986-03-17,33.87,34.38,33.87,34.25,35467,1.17014514886944,1.18776469495516,1.17014514886944,1.18327343810978,1026596.82105304,0.0,1.0
1986-03-18,34.12,34.25,33.87,33.87,32681,1.1787821812644,1.18327343810978,1.17014514886944,1.17014514886944,945955.697094041,0.0,1.0
1986-03-19,33.25,33.5,33.0,33.5,18044,1.14872530852993,1.1573623409249,1.14008827613497,1.1573623409249,522285.872475289,0.0,1.0
1986-03-20,32.88,33.5,32.88,33.5,14548,1.13594250058539,1.1573623409249,1.13594250058539,1.1573623409249,421093.708311377,0.0,1.0
1986-03-21,34.75,34.75,32.75,32.88,276000,1.20054750289971,1.20054750289971,1.13145124374001,1.13594250058539,7988855.06557186,0.0,1.0
1986-03-24,35.25,35.25,34.25,34.38,68889,1.21782156768963,1.21782156768963,1.18327343810978,1.18776469495516,1994000.85729051,0.0,1.0
1986-03-25,34.5,35.13,34.12,35.13,35763,1.19191047050474,1.21367579214005,1.1787821812644,1.21367579214005,1035164.5786596,0.0,1.0
1986-03-26,34.87,34.87,34.5,34.5,38252,1.20469327844929,1.20469327844929,1.19191047050474,1.19191047050474,1107208.99988498,0.0,1.0
1986-03-27,34.12,34.75,34.12,34.75,53541,1.1787821812644,1.20054750289971,1.1787821812644,1.20054750289971,1549751.0473398,0.0,1.0
1986-03-31,34.25,34.25,34.12,34.12,12474,1.18327343810978,1.18327343810978,1.1787821812644,1.1787821812644,361061.514811391,0.0,1.0
1986-04-01,34.25,34.5,34.25,34.38,52889,1.18327343810978,1.19191047050474,1.18327343810978,1.18776469495516,1530878.82450374,0.0,1.0
1986-04-02,33.75,34.38,33.75,34.25,18370,1.16599937331986,1.18776469495516,1.16599937331986,1.18327343810978,531721.983893317,0.0,1.0
1986-04-03,33.87,33.87,33.12,33.63,47644,1.17014514886944,1.17014514886944,1.14423405168455,1.16185359777028,1379061.63313082,0.0,1.0
1986-04-04,34.25,34.38,33.87,33.87,74044,1.18327343810978,1.18776469495516,1.17014514886944,1.17014514886944,2143212.98722901,0.0,1.0
1986-04-07,34.25,34.25,33.87,34.25,43111,1.18327343810978,1.18327343810978,1.17014514886944,1.18327343810978,1247853.37221692,0.0,1.0
1986-04-08,35.13,35.13,34.25,34.25,52474,1.21367579214005,1.21367579214005,1.18327343810978,1.18327343810978,1518866.59677833,0.0,1.0
1986-04-09,35.88,35.88,35.37,35.37,59822,1.23958688932493,1.23958688932493,1.22196734323921,1.22196734323921,1731555.39033566,0.0,1.0
1986-04-10,35.75,36.0,35.75,35.75,39289,1.23509563247955,1.24373266487452,1.23509563247955,1.23509563247955,1137225.09663498,0.0,1.0
1986-04-11,35.62,35.88,35.0,35.5,36830,1.23060437563417,1.23958688932493,1.20918453529467,1.22645860008459,1066049.02922106,0.0,1.0
1986-04-14,17.5,17.63,17.5,17.5,40326,0.604592267647334,0.609083524492714,0.604592267647334,0.604592267647334,1167241.19338497,0.0,1.0
1986-04-15,17.75,17.75,17.5,17.5,14548,0.613229300042296,0.613229300042296,0.604592267647334,0.604592267647334,421093.708311376,0.0,1.0
1986-04-16,18.38,18.5,17.88,17.88,36919,0.6349946216776,0.639140397227182,0.617720556887676,0.617720556887676,1068625.14552844,0.0,1.0
1986-04-17,18.75,18.75,18.38,18.5,18756,0.647777429622143,0.647777429622143,0.6349946216776,0.639140397227182,542894.802934299,0.0,1.0
1986-04-18,18.87,19.0,18.62,18.62,12563,0.651923205171725,0.656414462017105,0.643286172776763,0.643286172776763,363637.631118767,0.0,1.0
1986-04-21,18.87,18.87,18.75,18.87,8770,0.651923205171725,0.651923205171725,0.647777429622143,0.651923205171725,253848.764221252,0.0,1.0
1986-04-22,18.12,18.5,18.0,18.5,33096,0.626012107986839,0.639140397227182,0.621866332437258,0.639140397227182,957967.924819447,0.0,1.0
1986-04-23,18.25,18.25,17.88,18.12,14637,0.63050336483222,0.63050336483222,0.617720556887676,0.626012107986839,423669.824618753,0.0,1.0
1986-04-24,18.5,18.5,18.12,18.12,7704,0.639140397227182,0.639140397227182,0.626012107986839,0.626012107986839,222993.258786833,0.0,1.0
1986-04-25,18.12,18.25,18.0,18.12,9481,0.626012107986839,0.63050336483222,0.621866332437258,0.626012107986839,274428.749553214,0.0,1.0
1986-04-28,18.38,18.5,18.12,18.5,15348,0.6349946216776,0.639140397227182,0.626012107986839,0.639140397227182,444249.809950715,0.0,1.0
1986-04-29,18.12,18.5,18.12,18.25,23615,0.626012107986839,0.639140397227182,0.626012107986839,0.63050336483222,683539.175266233,0.0,1.0
1986-04-30,18.0,18.25,17.75,18.25,19526,0.621866332437258,0.63050336483222,0.613229300042296,0.63050336483222,565182.550762162,0.0,1.0
1986-05-01,18.0,18.0,17.75,17.88,5600,0.621866332437258,0.621866332437258,0.613229300042296,0.617720556887676,162092.711475372,0.0,1.0
1986-05-02,18.0,18.12,17.75,17.75,17126,0.621866332437258,0.626012107986839,0.613229300042296,0.613229300042296,495714.245844145,0.0,1.0
1986-05-05,18.25,18.25,18.0,18.25,9304,0.63050336483222,0.63050336483222,0.621866332437258,0.63050336483222,269305.46206551,0.0,1.0
1986-05-06,17.88,18.38,17.75,18.0,38548,0.617720556887676,0.6349946216776,0.613229300042296,0.621866332437258,1115776.75749154,0.0,1.0
1986-05-07,17.88,17.88,17.63,17.88,3407,0.617720556887676,0.617720556887676,0.609083524492714,0.617720556887676,98616.0478565342,0.0,1.0
1986-05-08,17.25,18.0,17.25,18.0,14874,0.595955235252372,0.621866332437258,0.595955235252372,0.621866332437258,430529.819729407,0.0,1.0
1986-05-09,17.5,17.75,17.25,17.25,11852,0.604592267647334,0.613229300042296,0.595955235252372,0.595955235252372,343057.645786804,0.0,1.0
1986-05-12,17.5,17.5,17.5,17.5,1422,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,41159.9706639247,0.0,1.0
1986-05-13,17.63,17.63,17.25,17.25,12563,0.609083524492714,0.609083524492714,0.595955235252372,0.595955235252372,363637.631118767,0.0,1.0
1986-05-14,17.37,17.37,17.13,17.37,22578,0.600101010801954,0.600101010801954,0.59180945970279,0.600101010801954,653523.078516239,0.0,1.0
1986-05-15,17.5,17.63,17.25,17.25,15585,0.604592267647334,0.609083524492714,0.595955235252372,0.595955235252372,451109.805061369,0.0,1.0
1986-05-16,17.25,17.63,17.25,17.5,17333,0.595955235252372,0.609083524492714,0.595955235252372,0.604592267647334,501705.887143325,0.0,1.0
1986-05-19,17.37,17.37,17.37,17.37,711,0.600101010801954,0.600101010801954,0.600101010801954,0.600101010801954,20579.9853319624,0.0,1.0
1986-05-20,17.63,17.63,17.5,17.5,1422,0.609083524492714,0.609083524492714,0.604592267647334,0.604592267647334,41159.9706639247,0.0,1.0
1986-05-21,17.37,17.5,17.25,17.5,4830,0.600101010801954,0.604592267647334,0.595955235252372,0.604592267647334,139804.963647508,0.0,1.0
1986-05-22,17.25,17.5,17.13,17.37,11852,0.595955235252372,0.604592267647334,0.59180945970279,0.600101010801954,343057.645786804,0.0,1.0
1986-05-23,17.37,17.37,17.25,17.25,1333,0.600101010801954,0.600101010801954,0.595955235252372,0.595955235252372,38583.8543565483,0.0,1.0
1986-05-27,17.25,17.37,17.13,17.13,12089,0.595955235252372,0.600101010801954,0.59180945970279,0.59180945970279,349917.640897459,0.0,1.0
1986-05-28,17.75,17.75,17.13,17.13,7615,0.613229300042296,0.613229300042296,0.59180945970279,0.59180945970279,220417.142479456,0.0,1.0
1986-05-29,17.5,17.88,17.5,17.88,14222,0.604592267647334,0.617720556887676,0.604592267647334,0.617720556887676,411657.596893346,0.0,1.0
1986-05-30,18.0,18.25,17.63,17.63,38341,0.621866332437258,0.63050336483222,0.609083524492714,0.609083524492714,1109785.11619236,0.0,1.0
1986-06-02,17.75,18.0,17.75,18.0,16059,0.613229300042296,0.621866332437258,0.613229300042296,0.621866332437258,464829.795282677,0.0,1.0
1986-06-03,18.0,18.12,18.0,18.0,1807,0.621866332437258,0.626012107986839,0.621866332437258,0.621866332437258,52303.8445778565,0.0,1.0
1986-06-04,17.88,18.38,17.88,18.0,10163,0.617720556887676,0.6349946216776,0.617720556887676,0.621866332437258,294169.32620075,0.0,1.0
1986-06-05,18.0,18.12,17.88,18.0,13956,0.621866332437258,0.626012107986839,0.617720556887676,0.621866332437258,403958.193098265,0.0,1.0
1986-06-06,18.25,18.38,18.12,18.12,2815,0.63050336483222,0.6349946216776,0.626012107986839,0.626012107986839,81480.5326434234,0.0,1.0
1986-06-09,17.88,18.25,17.88,18.0,10696,0.617720556887676,0.63050336483222,0.617720556887676,0.621866332437258,309597.07891796,0.0,1.0
1986-06-10,18.25,18.25,18.0,18.12,7911,0.63050336483222,0.63050336483222,0.621866332437258,0.626012107986839,228984.900086012,0.0,1.0
1986-06-11,18.38,18.38,18.38,18.38,1659,0.6349946216776,0.6349946216776,0.6349946216776,0.6349946216776,48019.9657745788,0.0,1.0
1986-06-12,18.25,18.5,18.25,18.25,3496,0.63050336483222,0.639140397227182,0.63050336483222,0.63050336483222,101192.164163911,0.0,1.0
1986-06-13,18.75,18.75,18.5,18.5,17837,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,516294.231176108,0.0,1.0
1986-06-16,18.5,18.5,18.5,18.5,1807,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,52303.8445778565,0.0,1.0
1986-06-17,18.25,18.5,18.0,18.5,4919,0.63050336483222,0.639140397227182,0.621866332437258,0.639140397227182,142381.079954884,0.0,1.0
1986-06-18,18.25,18.25,18.0,18.0,47644,0.63050336483222,0.63050336483222,0.621866332437258,0.621866332437258,1379061.63313082,0.0,1.0
1986-06-19,18.25,18.25,18.0,18.25,6696,0.63050336483222,0.63050336483222,0.621866332437258,0.63050336483222,193816.570721266,0.0,1.0
1986-06-20,18.25,18.25,18.0,18.0,37630,0.63050336483222,0.63050336483222,0.621866332437258,0.621866332437258,1089205.1308604,0.0,1.0
1986-06-23,18.0,18.0,17.88,18.0,5600,0.621866332437258,0.621866332437258,0.617720556887676,0.621866332437258,162092.711475372,0.0,1.0
1986-06-24,18.25,18.25,17.88,17.88,6904,0.63050336483222,0.63050336483222,0.617720556887676,0.617720556887676,199837.157147494,0.0,1.0
1986-06-25,18.12,18.25,18.12,18.25,2341,0.626012107986839,0.63050336483222,0.626012107986839,0.63050336483222,67760.5424221152,0.0,1.0
1986-06-26,18.0,18.0,17.88,18.0,9689,0.621866332437258,0.621866332437258,0.617720556887676,0.621866332437258,280449.335979442,0.0,1.0
1986-06-27,17.75,18.0,17.75,17.75,8385,0.613229300042296,0.621866332437258,0.613229300042296,0.613229300042296,242704.89030732,0.0,1.0
1986-06-30,18.0,18.0,17.88,17.88,1333,0.621866332437258,0.621866332437258,0.617720556887676,0.617720556887676,38583.8543565483,0.0,1.0
1986-07-01,17.75,18.0,17.5,18.0,41126,0.613229300042296,0.621866332437258,0.604592267647334,0.621866332437258,1190397.29502431,0.0,1.0
1986-07-02,18.12,18.12,17.88,17.88,14222,0.626012107986839,0.626012107986839,0.617720556887676,0.617720556887676,411657.596893346,0.0,1.0
1986-07-03,18.25,18.25,18.0,18.0,22222,0.63050336483222,0.63050336483222,0.621866332437258,0.621866332437258,643218.613286734,0.0,1.0
1986-07-07,18.0,18.25,18.0,18.25,10696,0.621866332437258,0.63050336483222,0.621866332437258,0.63050336483222,309597.07891796,0.0,1.0
1986-07-08,17.63,17.88,17.37,17.88,19052,0.609083524492714,0.617720556887676,0.600101010801954,0.617720556887676,551462.560540854,0.0,1.0
1986-07-09,17.75,17.75,17.63,17.63,3200,0.613229300042296,0.613229300042296,0.609083524492714,0.609083524492714,92624.4065573552,0.0,1.0
1986-07-10,17.88,17.88,17.75,17.75,6519,0.617720556887676,0.617720556887676,0.613229300042296,0.613229300042296,188693.283233562,0.0,1.0
1986-07-11,18.25,18.25,17.88,17.88,57837,0.63050336483222,0.63050336483222,0.617720556887676,0.617720556887676,1674099.31314305,0.0,1.0
1986-07-14,18.12,18.25,18.12,18.25,3200,0.626012107986839,0.63050336483222,0.626012107986839,0.63050336483222,92624.4065573553,0.0,1.0
1986-07-15,17.75,18.0,17.75,17.88,5867,0.613229300042296,0.621866332437258,0.613229300042296,0.617720556887676,169821.060397501,0.0,1.0
1986-07-16,17.5,17.88,17.5,17.88,6519,0.604592267647334,0.617720556887676,0.604592267647334,0.617720556887676,188693.283233562,0.0,1.0
1986-07-17,17.63,17.63,17.37,17.37,10163,0.609083524492714,0.609083524492714,0.600101010801954,0.600101010801954,294169.32620075,0.0,1.0
1986-07-18,17.25,17.63,17.25,17.63,6519,0.595955235252372,0.609083524492714,0.595955235252372,0.609083524492714,188693.283233562,0.0,1.0
1986-07-21,17.37,17.5,17.25,17.37,10489,0.600101010801954,0.604592267647334,0.595955235252372,0.600101010801954,303605.437618781,0.0,1.0
1986-07-22,17.25,17.25,17.25,17.25,1126,0.595955235252372,0.595955235252372,0.595955235252372,0.595955235252372,32592.2130573694,0.0,1.0
1986-07-23,17.5,17.5,17.25,17.25,32296,0.604592267647334,0.604592267647334,0.595955235252372,0.595955235252372,934811.823180108,0.0,1.0
1986-07-24,17.88,17.88,17.5,17.5,9481,0.617720556887676,0.617720556887676,0.604592267647334,0.604592267647334,274428.749553214,0.0,1.0
1986-07-25,18.25,18.38,17.75,17.75,11081,0.63050336483222,0.6349946216776,0.613229300042296,0.613229300042296,320740.952831892,0.0,1.0
1986-07-28,18.0,18.0,17.88,18.0,5126,0.621866332437258,0.621866332437258,0.617720556887676,0.621866332437258,148372.721254063,0.0,1.0
1986-07-29,17.75,18.0,17.75,18.0,20830,0.613229300042296,0.621866332437258,0.613229300042296,0.621866332437258,602926.996434284,0.0,1.0
1986-07-30,18.0,18.0,17.75,17.88,24119,0.621866332437258,0.621866332437258,0.613229300042296,0.617720556887676,698127.519299016,0.0,1.0
1986-07-31,17.75,18.0,17.63,18.0,8385,0.613229300042296,0.621866332437258,0.609083524492714,0.621866332437258,242704.89030732,0.0,1.0
1986-08-01,17.25,17.75,17.25,17.75,18133,0.595955235252372,0.613229300042296,0.595955235252372,0.613229300042296,524861.988782663,0.0,1.0
1986-08-04,17.13,17.37,17.0,17.37,20830,0.59180945970279,0.600101010801954,0.58731820285741,0.600101010801954,602926.996434285,0.0,1.0
1986-08-05,17.25,17.25,17.0,17.0,6519,0.595955235252372,0.595955235252372,0.58731820285741,0.58731820285741,188693.283233562,0.0,1.0
1986-08-06,17.63,17.75,17.25,17.25,22311,0.609083524492714,0.613229300042296,0.595955235252372,0.595955235252372,645794.72959411,0.0,1.0
1986-08-07,17.75,17.75,17.63,17.63,15052,0.613229300042296,0.613229300042296,0.609083524492714,0.609083524492714,435682.05234416,0.0,1.0
1986-08-08,17.75,17.88,17.75,17.75,59822,0.613229300042296,0.617720556887676,0.613229300042296,0.613229300042296,1731555.39033566,0.0,1.0
1986-08-11,18.12,18.25,18.0,18.0,16267,0.626012107986839,0.63050336483222,0.621866332437258,0.621866332437258,470850.381708906,0.0,1.0
1986-08-12,17.88,18.12,17.88,18.12,10163,0.617720556887676,0.626012107986839,0.617720556887676,0.626012107986839,294169.32620075,0.0,1.0
1986-08-13,18.12,18.12,17.88,18.12,7704,0.626012107986839,0.626012107986839,0.617720556887676,0.626012107986839,222993.258786833,0.0,1.0
1986-08-14,18.5,18.62,18.12,18.12,27407,0.639140397227182,0.643286172776763,0.626012107986839,0.626012107986839,793299.097036698,0.0,1.0
1986-08-15,18.5,18.87,18.5,18.75,26193,0.639140397227182,0.651923205171725,0.639140397227182,0.647777429622143,758159.712799001,0.0,1.0
1986-08-18,18.38,18.62,18.38,18.5,5126,0.6349946216776,0.643286172776763,0.6349946216776,0.639140397227182,148372.721254063,0.0,1.0
1986-08-19,19.5,19.5,18.5,18.5,13600,0.673688526807029,0.673688526807029,0.639140397227182,0.639140397227182,393653.72786876,0.0,1.0
1986-08-20,19.75,19.88,19.5,19.75,32474,0.682325559201991,0.686816816047371,0.673688526807029,0.682325559201991,939964.055794861,0.0,1.0
1986-08-21,19.75,19.88,19.75,19.75,38548,0.682325559201991,0.686816816047371,0.682325559201991,0.682325559201991,1115776.75749154,0.0,1.0
1986-08-22,20.0,20.0,19.63,19.63,22904,0.690962591596953,0.690962591596953,0.678179783652409,0.678179783652409,662959.18993427,0.0,1.0
1986-08-25,19.75,20.0,19.75,19.75,30667,0.682325559201991,0.690962591596953,0.682325559201991,0.682325559201991,887660.211217004,0.0,1.0
1986-08-26,19.88,19.88,19.63,19.75,19911,0.686816816047371,0.686816816047371,0.678179783652409,0.682325559201991,576326.424676094,0.0,1.0
1986-08-27,19.5,19.75,19.5,19.75,1659,0.673688526807029,0.682325559201991,0.673688526807029,0.682325559201991,48019.9657745789,0.0,1.0
1986-08-28,19.5,19.5,19.37,19.37,9304,0.673688526807029,0.673688526807029,0.669197269961649,0.669197269961649,269305.462065511,0.0,1.0
1986-08-29,19.63,19.88,19.63,19.63,38963,0.678179783652409,0.686816816047371,0.678179783652409,0.678179783652409,1127788.98521695,0.0,1.0
1986-09-02,19.88,20.12,19.75,19.88,32059,0.686816816047371,0.695108367146535,0.682325559201991,0.686816816047371,927951.828069454,0.0,1.0
1986-09-03,20.25,20.38,19.88,20.0,28474,0.699599623991915,0.704090880837295,0.686816816047371,0.690962591596953,824183.547598167,0.0,1.0
1986-09-04,21.63,21.63,20.38,20.38,68681,0.747276042812105,0.747276042812105,0.704090880837295,0.704090880837295,1987980.27086429,0.0,1.0
1986-09-05,21.13,21.75,21.0,21.75,32474,0.730001978022181,0.751421818361686,0.725510721176801,0.751421818361686,939964.055794861,0.0,1.0
1986-09-08,20.87,21.13,20.62,21.13,22904,0.721019464331421,0.730001978022181,0.712382431936459,0.730001978022181,662959.18993427,0.0,1.0
1986-09-09,20.5,20.75,20.5,20.62,14874,0.708236656386877,0.716873688781839,0.708236656386877,0.712382431936459,430529.819729407,0.0,1.0
1986-09-10,20.5,20.5,20.38,20.5,2489,0.708236656386877,0.708236656386877,0.704090880837295,0.708236656386877,72044.4212253929,0.0,1.0
1986-09-11,19.5,20.38,19.5,20.38,18519,0.673688526807029,0.704090880837295,0.673688526807029,0.704090880837295,536034.807823645,0.0,1.0
1986-09-12,19.88,19.88,19.13,19.5,25096,0.686816816047371,0.686816816047371,0.660905718862486,0.673688526807029,726406.908426059,0.0,1.0
1986-09-15,19.88,20.0,19.75,19.75,25007,0.686816816047371,0.690962591596953,0.682325559201991,0.682325559201991,723830.792118683,0.0,1.0
1986-09-16,19.37,20.12,19.37,20.12,6904,0.669197269961649,0.695108367146535,0.669197269961649,0.695108367146535,199837.157147494,0.0,1.0
1986-09-17,19.5,19.5,19.25,19.25,11437,0.673688526807029,0.673688526807029,0.665051494412067,0.665051494412067,331045.418061398,0.0,1.0
1986-09-18,19.37,19.5,19.37,19.5,4593,0.669197269961649,0.673688526807029,0.669197269961649,0.673688526807029,132944.968536854,0.0,1.0
1986-09-19,20.62,20.62,19.5,19.5,87970,0.712382431936459,0.712382431936459,0.673688526807029,0.673688526807029,2546302.82651579,0.0,1.0
1986-09-22,21.13,21.13,20.5,20.62,24415,0.730001978022181,0.730001978022181,0.708236656386877,0.712382431936459,706695.276905571,0.0,1.0
1986-09-23,20.87,21.13,20.87,21.13,36178,0.721019464331421,0.730001978022181,0.721019464331421,0.730001978022181,1047176.806385,0.0,1.0
1986-09-24,20.62,20.87,20.62,20.87,14341,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,415102.067012197,0.0,1.0
1986-09-25,20.12,20.5,20.12,20.5,17837,0.695108367146535,0.708236656386877,0.695108367146535,0.708236656386877,516294.231176108,0.0,1.0
1986-09-26,20.5,20.5,20.12,20.12,2341,0.708236656386877,0.708236656386877,0.695108367146535,0.695108367146535,67760.5424221152,0.0,1.0
1986-09-29,19.63,20.25,19.63,20.25,12948,0.678179783652409,0.699599623991915,0.678179783652409,0.699599623991915,374781.505032699,0.0,1.0
1986-09-30,20.0,20.0,19.88,19.88,11763,0.690962591596953,0.690962591596953,0.686816816047371,0.686816816047371,340481.529479428,0.0,1.0
1986-10-01,20.0,20.0,20.0,20.0,81867,0.690962591596953,0.690962591596953,0.690962591596953,0.690962591596953,2369650.71613469,0.0,1.0
1986-10-02,20.25,20.25,20.0,20.0,62607,0.699599623991915,0.699599623991915,0.690962591596953,0.690962591596953,1812167.56916761,0.0,1.0
1986-10-03,20.25,20.25,20.0,20.0,55378,0.699599623991915,0.699599623991915,0.690962591596953,0.690962591596953,1602923.24572913,0.0,1.0
1986-10-06,20.38,20.38,20.38,20.38,88800,0.704090880837295,0.704090880837295,0.704090880837295,0.704090880837295,2570327.28196661,0.0,1.0
1986-10-07,20.25,20.38,20.25,20.38,36237,0.699599623991915,0.704090880837295,0.699599623991915,0.704090880837295,1048884.5688809,0.0,1.0
1986-10-08,20.12,20.25,20.12,20.12,12800,0.695108367146535,0.699599623991915,0.695108367146535,0.695108367146535,370497.626229421,0.0,1.0
1986-10-09,20.38,20.62,20.38,20.38,72089,0.704090880837295,0.712382431936459,0.704090880837295,0.704090880837295,2086625.26384787,0.0,1.0
1986-10-10,20.0,20.25,20.0,20.12,34548,0.690962591596953,0.699599623991915,0.690962591596953,0.695108367146535,999996.249294847,0.0,1.0
1986-10-13,19.75,19.75,19.75,19.75,2133,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,61739.9559958871,0.0,1.0
1986-10-14,19.88,20.0,19.88,19.88,1126,0.686816816047371,0.690962591596953,0.686816816047371,0.686816816047371,32592.2130573694,0.0,1.0
1986-10-15,19.88,19.88,19.63,19.75,4444,0.686816816047371,0.686816816047371,0.678179783652409,0.682325559201991,128632.144606527,0.0,1.0
1986-10-16,19.88,19.88,19.37,19.63,15970,0.686816816047371,0.686816816047371,0.669197269961649,0.678179783652409,462253.678975301,0.0,1.0
1986-10-17,19.75,19.75,19.75,19.75,1126,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,32592.2130573694,0.0,1.0
1986-10-20,19.5,19.5,19.5,19.5,711,0.673688526807029,0.673688526807029,0.673688526807029,0.673688526807029,20579.9853319624,0.0,1.0
1986-10-21,19.63,19.63,19.37,19.5,1807,0.678179783652409,0.678179783652409,0.669197269961649,0.673688526807029,52303.8445778566,0.0,1.0
1986-10-22,19.37,19.37,19.25,19.37,18844,0.669197269961649,0.669197269961649,0.665051494412067,0.669197269961649,545441.974114626,0.0,1.0
1986-10-23,19.63,19.63,19.37,19.37,16059,0.678179783652409,0.678179783652409,0.669197269961649,0.669197269961649,464829.795282678,0.0,1.0
1986-10-24,19.0,19.5,19.0,19.5,9304,0.656414462017105,0.673688526807029,0.656414462017105,0.673688526807029,269305.462065511,0.0,1.0
1986-10-27,19.0,19.0,18.75,19.0,10400,0.656414462017105,0.656414462017105,0.647777429622143,0.656414462017105,301029.321311405,0.0,1.0
1986-10-28,19.5,19.5,19.0,19.0,34548,0.673688526807029,0.673688526807029,0.656414462017105,0.656414462017105,999996.249294847,0.0,1.0
1986-10-29,19.75,19.88,19.5,19.5,9304,0.682325559201991,0.686816816047371,0.673688526807029,0.673688526807029,269305.46206551,0.0,1.0
1986-10-30,19.5,20.0,19.5,19.88,16652,0.673688526807029,0.690962591596953,0.673688526807029,0.686816816047371,481994.255622838,0.0,1.0
1986-10-31,19.5,19.75,19.5,19.5,23941,0.673688526807029,0.682325559201991,0.673688526807029,0.673688526807029,692975.286684263,0.0,1.0
1986-11-03,19.75,19.75,19.37,19.63,50548,0.682325559201991,0.682325559201991,0.669197269961649,0.678179783652409,1463118.28208162,0.0,1.0
1986-11-04,19.5,19.63,19.5,19.5,6993,0.673688526807029,0.678179783652409,0.673688526807029,0.673688526807029,202413.27345487,0.0,1.0
1986-11-05,19.63,19.88,19.5,19.5,11437,0.678179783652409,0.686816816047371,0.673688526807029,0.673688526807029,331045.418061398,0.0,1.0
1986-11-06,19.5,19.88,19.5,19.63,10015,0.673688526807029,0.686816816047371,0.673688526807029,0.678179783652409,289885.447397473,0.0,1.0
1986-11-07,19.5,19.5,19.5,19.5,3081,0.673688526807029,0.673688526807029,0.673688526807029,0.673688526807029,89179.9364385036,0.0,1.0
1986-11-10,19.5,19.5,19.25,19.5,5600,0.673688526807029,0.673688526807029,0.665051494412067,0.673688526807029,162092.711475372,0.0,1.0
1986-11-11,18.87,19.25,18.87,19.25,3733,0.651923205171725,0.665051494412067,0.651923205171725,0.665051494412067,108052.159274565,0.0,1.0
1986-11-12,19.75,19.75,19.0,19.0,44119,0.682325559201991,0.682325559201991,0.656414462017105,0.656414462017105,1277030.06028249,0.0,1.0
1986-11-13,19.5,19.88,19.5,19.75,60533,0.673688526807029,0.686816816047371,0.673688526807029,0.682325559201991,1752135.37566762,0.0,1.0
1986-11-14,19.5,19.5,19.37,19.37,44859,0.673688526807029,0.673688526807029,0.669197269961649,0.669197269961649,1298449.45429888,0.0,1.0
1986-11-17,19.37,19.37,19.25,19.25,3496,0.669197269961649,0.669197269961649,0.665051494412067,0.665051494412067,101192.164163911,0.0,1.0
1986-11-18,19.0,19.37,19.0,19.13,6281,0.656414462017105,0.669197269961649,0.656414462017105,0.660905718862486,181804.342995859,0.0,1.0
1986-11-19,19.13,19.13,19.0,19.0,12948,0.660905718862486,0.660905718862486,0.656414462017105,0.656414462017105,374781.505032699,0.0,1.0
1986-11-20,19.25,19.25,19.13,19.13,6993,0.665051494412067,0.665051494412067,0.660905718862486,0.660905718862486,202413.273454871,0.0,1.0
1986-11-21,19.37,19.37,19.37,19.37,1422,0.669197269961649,0.669197269961649,0.669197269961649,0.669197269961649,41159.9706639247,0.0,1.0
1986-11-24,19.37,19.5,19.37,19.37,3733,0.669197269961649,0.673688526807029,0.669197269961649,0.669197269961649,108052.159274565,0.0,1.0
1986-11-25,19.13,19.25,19.0,19.25,7378,0.660905718862486,0.665051494412067,0.656414462017105,0.665051494412067,213557.147368802,0.0,1.0
1986-11-26,19.13,19.13,18.87,18.87,1126,0.660905718862486,0.660905718862486,0.651923205171725,0.651923205171725,32592.2130573694,0.0,1.0
1986-11-28,19.0,19.5,19.0,19.5,10489,0.656414462017105,0.673688526807029,0.656414462017105,0.673688526807029,303605.437618781,0.0,1.0
1986-12-01,19.13,19.13,18.87,19.0,32978,0.660905718862486,0.660905718862486,0.651923205171725,0.656414462017105,954552.399827644,0.0,1.0
1986-12-02,19.25,19.37,19.13,19.13,16059,0.665051494412067,0.669197269961649,0.660905718862486,0.660905718862486,464829.795282678,0.0,1.0
1986-12-03,19.25,19.25,19.0,19.13,8652,0.665051494412067,0.665051494412067,0.656414462017105,0.660905718862486,250433.239229449,0.0,1.0
1986-12-04,19.5,19.75,19.37,19.37,17007,0.673688526807029,0.682325559201991,0.669197269961649,0.669197269961649,492269.775725294,0.0,1.0
1986-12-05,19.25,19.63,19.25,19.5,33393,0.665051494412067,0.678179783652409,0.665051494412067,0.673688526807029,966564.627553052,0.0,1.0
1986-12-08,19.25,19.5,19.0,19.5,50756,0.665051494412067,0.673688526807029,0.656414462017105,0.673688526807029,1469138.86850785,0.0,1.0
1986-12-09,19.13,19.25,19.13,19.25,4919,0.660905718862486,0.665051494412067,0.660905718862486,0.665051494412067,142381.079954884,0.0,1.0
1986-12-10,19.0,19.37,19.0,19.13,10400,0.656414462017105,0.669197269961649,0.656414462017105,0.660905718862486,301029.321311405,0.0,1.0
1986-12-11,18.5,19.13,18.5,19.0,7615,0.639140397227182,0.660905718862486,0.639140397227182,0.656414462017105,220417.142479456,0.0,1.0
1986-12-12,18.25,18.5,18.25,18.5,9304,0.63050336483222,0.639140397227182,0.63050336483222,0.639140397227182,269305.46206551,0.0,1.0
1986-12-15,18.0,18.0,17.88,18.0,20207,0.621866332437258,0.621866332437258,0.617720556887676,0.621866332437258,584894.182282649,0.0,1.0
1986-12-16,18.12,18.25,18.0,18.0,12563,0.626012107986839,0.63050336483222,0.621866332437258,0.621866332437258,363637.631118767,0.0,1.0
1986-12-17,18.0,18.25,18.0,18.12,11437,0.621866332437258,0.63050336483222,0.621866332437258,0.626012107986839,331045.418061397,0.0,1.0
1986-12-18,17.63,18.0,17.63,18.0,40326,0.609083524492714,0.621866332437258,0.609083524492714,0.621866332437258,1167241.19338497,0.0,1.0
1986-12-19,18.5,18.5,17.63,17.63,48770,0.639140397227182,0.639140397227182,0.609083524492714,0.609083524492714,1411653.84618819,0.0,1.0
1986-12-22,18.38,18.5,18.25,18.5,15970,0.6349946216776,0.639140397227182,0.63050336483222,0.639140397227182,462253.678975301,0.0,1.0
1986-12-23,18.75,19.0,18.12,18.38,119319,0.647777429622143,0.656414462017105,0.626012107986839,0.6349946216776,3453703.61438034,0.0,1.0
1986-12-24,19.25,19.37,18.75,18.87,42193,0.665051494412067,0.669197269961649,0.647777429622143,0.651923205171725,1221281.74558578,0.0,1.0
1986-12-26,19.37,19.5,19.25,19.37,4207,0.669197269961649,0.673688526807029,0.665051494412067,0.669197269961649,121772.149495873,0.0,1.0
1986-12-29,19.37,19.63,19.0,19.25,125333,0.669197269961649,0.678179783652409,0.656414462017105,0.665051494412067,3627779.60845406,0.0,1.0
1986-12-30,19.25,19.37,19.13,19.25,88178,0.665051494412067,0.669197269961649,0.660905718862486,0.665051494412067,2552323.41294202,0.0,1.0
1986-12-31,19.37,19.75,19.13,19.5,34844,0.669197269961649,0.682325559201991,0.660905718862486,0.673688526807029,1008564.0069014,0.0,1.0
1987-01-02,19.75,19.88,19.5,19.63,63407,0.682325559201991,0.686816816047371,0.673688526807029,0.678179783652409,1835323.67080695,0.0,1.0
1987-01-05,20.38,20.38,19.75,19.75,131615,0.704090880837295,0.704090880837295,0.682325559201991,0.682325559201991,3809612.89657697,0.0,1.0
1987-01-06,20.87,20.87,20.25,20.5,188652,0.721019464331421,0.721019464331421,0.699599623991915,0.708236656386877,5460556.10808068,0.0,1.0
1987-01-07,21.13,21.25,20.75,20.87,248296,0.730001978022181,0.734147753571763,0.716873688781839,0.721019464331421,7186959.26580159,0.0,1.0
1987-01-08,20.75,21.0,20.75,21.0,6281,0.716873688781839,0.725510721176801,0.716873688781839,0.725510721176801,181804.342995859,0.0,1.0
1987-01-09,21.0,21.0,20.62,20.75,8385,0.725510721176801,0.725510721176801,0.712382431936459,0.716873688781839,242704.89030732,0.0,1.0
1987-01-12,21.5,21.75,21.0,21.13,113037,0.742784785966724,0.751421818361686,0.725510721176801,0.730001978022181,3271870.32625743,0.0,1.0
1987-01-13,22.12,22.38,21.75,21.75,42074,0.76420462630623,0.77318713999699,0.751421818361686,0.751421818361686,1217837.27546693,0.0,1.0
1987-01-14,22.0,22.25,22.0,22.25,17837,0.760058850756648,0.76869588315161,0.760058850756648,0.76869588315161,516294.231176108,0.0,1.0
1987-01-15,22.75,22.87,22.0,22.0,71467,0.785969947941534,0.790115723491116,0.760058850756648,0.760058850756648,2068621.39482328,0.0,1.0
1987-01-16,22.12,22.87,22.12,22.87,50548,0.76420462630623,0.790115723491116,0.76420462630623,0.790115723491116,1463118.28208162,0.0,1.0
1987-01-19,22.5,22.5,21.88,22.25,4919,0.777332915546572,0.777332915546572,0.755913075207067,0.76869588315161,142381.079954885,0.0,1.0
1987-01-20,22.25,22.63,22.0,22.5,74548,0.76869588315161,0.781824172391952,0.760058850756648,0.777332915546572,2157801.33126179,0.0,1.0
1987-01-21,21.75,22.25,21.63,22.25,4593,0.751421818361686,0.76869588315161,0.747276042812105,0.76869588315161,132944.968536854,0.0,1.0
1987-01-22,22.25,22.25,21.75,21.75,15585,0.76869588315161,0.76869588315161,0.751421818361686,0.751421818361686,451109.805061369,0.0,1.0
1987-01-23,22.38,22.87,22.25,22.25,45689,0.77318713999699,0.790115723491116,0.76869588315161,0.76869588315161,1322473.90974969,0.0,1.0
1987-01-26,22.5,22.5,22.0,22.5,14341,0.777332915546572,0.777332915546572,0.760058850756648,0.777332915546572,415102.067012198,0.0,1.0
1987-01-27,22.38,22.63,22.0,22.63,22696,0.77318713999699,0.781824172391952,0.760058850756648,0.781824172391952,656938.603508043,0.0,1.0
1987-01-28,22.38,22.87,22.25,22.63,44859,0.77318713999699,0.790115723491116,0.76869588315161,0.781824172391952,1298449.45429888,0.0,1.0
1987-01-29,22.5,22.63,22.0,22.5,31585,0.777332915546572,0.781824172391952,0.760058850756648,0.777332915546572,914231.837848146,0.0,1.0
1987-01-30,22.75,22.75,22.5,22.5,23704,0.785969947941534,0.785969947941534,0.777332915546572,0.777332915546572,686115.291573609,0.0,1.0
1987-02-02,23.0,23.0,22.75,22.87,29511,0.794606980336496,0.794606980336496,0.785969947941534,0.790115723491116,854199.64434816,0.0,1.0
1987-02-03,23.75,23.75,23.25,23.25,70044,0.820518077521382,0.820518077521382,0.803244012731458,0.803244012731458,2027432.47903231,0.0,1.0
1987-02-04,25.0,25.13,24.12,24.25,64770,0.863703239496191,0.868194496341571,0.833300885465925,0.837792142311306,1874775.87897497,0.0,1.0
1987-02-05,25.13,25.88,24.87,25.37,90963,0.868194496341571,0.894105593526457,0.859211982650811,0.876486047440735,2632935.59177397,0.0,1.0
1987-02-06,24.63,25.13,24.63,25.13,15970,0.850920431551648,0.868194496341571,0.850920431551648,0.868194496341571,462253.678975301,0.0,1.0
1987-02-09,24.75,24.75,24.5,24.75,74459,0.855066207101229,0.855066207101229,0.846429174706267,0.855066207101229,2155225.21495441,0.0,1.0
1987-02-10,24.63,24.87,24.63,24.75,34844,0.850920431551648,0.859211982650811,0.850920431551648,0.855066207101229,1008564.0069014,0.0,1.0
1987-02-11,25.0,25.0,24.5,24.75,29511,0.863703239496191,0.863703239496191,0.846429174706267,0.855066207101229,854199.64434816,0.0,1.0
1987-02-12,25.25,25.5,25.0,25.0,58785,0.872340271891153,0.880977304286115,0.863703239496191,0.863703239496191,1701539.29358567,0.0,1.0
1987-02-13,25.5,25.5,25.25,25.25,93333,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,2701535.54288051,0.0,1.0
1987-02-17,26.0,26.12,25.75,25.88,39704,0.898251369076039,0.902397144625621,0.889614336681077,0.894105593526457,1149237.32436039,0.0,1.0
1987-02-18,26.0,26.12,25.75,26.12,31970,0.898251369076039,0.902397144625621,0.889614336681077,0.902397144625621,925375.711762077,0.0,1.0
1987-02-19,25.75,25.88,25.5,25.88,12267,0.889614336681077,0.894105593526457,0.880977304286115,0.894105593526457,355069.873512212,0.0,1.0
1987-02-20,25.88,26.0,25.62,25.75,6193,0.894105593526457,0.898251369076039,0.885123079835697,0.889614336681077,179257.171815532,0.0,1.0
1987-02-23,25.37,25.75,25.37,25.75,110044,0.876486047440735,0.889614336681077,0.876486047440735,0.889614336681077,3185237.56099925,0.0,1.0
1987-02-24,25.5,25.5,25.37,25.5,3496,0.880977304286115,0.880977304286115,0.876486047440735,0.880977304286115,101192.164163911,0.0,1.0
1987-02-25,25.25,25.75,25.25,25.5,15970,0.872340271891153,0.889614336681077,0.872340271891153,0.880977304286115,462253.678975301,0.0,1.0
1987-02-26,25.13,25.37,25.0,25.37,18133,0.868194496341571,0.876486047440735,0.863703239496191,0.876486047440735,524861.988782664,0.0,1.0
1987-02-27,25.25,25.25,25.0,25.0,2133,0.872340271891153,0.872340271891153,0.863703239496191,0.863703239496191,61739.9559958871,0.0,1.0
1987-03-02,25.25,25.5,25.25,25.37,8385,0.872340271891153,0.880977304286115,0.872340271891153,0.876486047440735,242704.89030732,0.0,1.0
1987-03-03,25.13,25.5,25.13,25.37,8978,0.868194496341571,0.880977304286115,0.868194496341571,0.876486047440735,259869.35064748,0.0,1.0
1987-03-04,25.37,25.37,25.0,25.25,34044,0.876486047440735,0.876486047440735,0.863703239496191,0.872340271891153,985407.905262063,0.0,1.0
1987-03-05,25.88,26.0,25.25,25.25,21541,0.894105593526457,0.898251369076039,0.872340271891153,0.872340271891153,623506.981766247,0.0,1.0
1987-03-06,26.0,26.0,25.62,25.62,10489,0.898251369076039,0.898251369076039,0.885123079835697,0.885123079835697,303605.437618781,0.0,1.0
1987-03-09,25.75,26.0,25.5,25.88,52474,0.889614336681077,0.898251369076039,0.880977304286115,0.894105593526457,1518866.59677833,0.0,1.0
1987-03-10,25.88,26.0,25.88,25.88,26904,0.894105593526457,0.898251369076039,0.894105593526457,0.894105593526457,778739.698130965,0.0,1.0
1987-03-11,25.88,26.0,25.88,26.0,28148,0.894105593526457,0.898251369076039,0.894105593526457,0.898251369076039,814747.436180136,0.0,1.0
1987-03-12,26.38,26.5,25.88,25.88,30607,0.911379658316381,0.915525433865963,0.894105593526457,0.894105593526457,885923.503594054,0.0,1.0
1987-03-13,27.13,27.37,26.5,26.5,130874,0.937290755501267,0.94558230660043,0.915525433865963,0.915525433865963,3788164.55743353,0.0,1.0
1987-03-16,27.88,27.88,27.13,27.13,60533,0.963201852686153,0.963201852686153,0.937290755501267,0.937290755501267,1752135.37566762,0.0,1.0
1987-03-17,28.0,28.12,27.88,27.88,147289,0.967347628235734,0.971493403785316,0.963201852686153,0.963201852686153,4263298.81794572,0.0,1.0
1987-03-18,28.38,28.5,28.0,28.0,97748,0.980475917476076,0.984621693025658,0.967347628235734,0.967347628235734,2829328.27880261,0.0,1.0
1987-03-19,29.0,29.5,28.38,28.38,58044,1.00189575781558,1.01916982260551,0.980475917476076,0.980475917476076,1680090.95444223,0.0,1.0
1987-03-20,29.62,30.12,29.38,29.38,50844,1.02331559815509,1.04058966294501,1.01502404705592,1.01502404705592,1471686.03968817,0.0,1.0
1987-03-23,30.0,30.0,29.75,29.75,15970,1.03644388739543,1.03644388739543,1.02780685500047,1.02780685500047,462253.678975301,0.0,1.0
1987-03-24,30.0,30.25,30.0,30.12,25481,1.03644388739543,1.04508091979039,1.03644388739543,1.04058966294501,737550.78233999,0.0,1.0
1987-03-25,30.12,30.25,30.0,30.0,21630,1.04058966294501,1.04508091979039,1.03644388739543,1.03644388739543,626083.098073624,0.0,1.0
1987-03-26,30.63,30.75,30.0,30.0,51556,1.05820920903073,1.06235498458032,1.03644388739543,1.03644388739543,1492294.97014719,0.0,1.0
1987-03-27,30.5,30.87,30.37,30.63,38252,1.05371795218535,1.0665007601299,1.04922669533997,1.05820920903073,1107208.99988499,0.0,1.0
1987-03-30,29.13,30.37,28.87,30.37,83822,1.00638701466096,1.04922669533997,0.997404500970202,1.04922669533997,2426238.43951583,0.0,1.0
1987-03-31,28.5,29.0,28.38,29.0,27200,0.984621693025658,1.00189575781558,0.980475917476076,1.00189575781558,787307.45573752,0.0,1.0
1987-04-01,28.25,28.5,28.0,28.5,30311,0.975984660630696,0.984621693025658,0.967347628235734,0.984621693025658,877355.745987499,0.0,1.0
1987-04-02,28.38,28.63,28.38,28.38,10015,0.980475917476076,0.989112949871038,0.980475917476076,0.980475917476076,289885.447397473,0.0,1.0
1987-04-03,29.13,29.13,28.38,28.38,34548,1.00638701466096,1.00638701466096,0.980475917476076,0.980475917476076,999996.249294849,0.0,1.0
1987-04-06,29.38,29.5,29.25,29.25,12089,1.01502404705592,1.01916982260551,1.01053279021054,1.01053279021054,349917.64089746,0.0,1.0
1987-04-07,28.63,29.62,28.63,29.62,11081,0.989112949871038,1.02331559815509,0.989112949871038,1.02331559815509,320740.952831892,0.0,1.0
1987-04-08,28.75,28.87,28.63,28.63,12474,0.99325872542062,0.997404500970202,0.989112949871038,0.989112949871038,361061.51481139,0.0,1.0
1987-04-09,29.0,29.25,28.87,29.0,32474,1.00189575781558,1.01053279021054,0.997404500970202,1.00189575781558,939964.055794863,0.0,1.0
1987-04-10,29.0,29.0,28.75,29.0,26726,1.00189575781558,1.00189575781558,0.99325872542062,1.00189575781558,773587.465516213,0.0,1.0
1987-04-13,28.87,29.0,28.75,29.0,20830,0.997404500970202,1.00189575781558,0.99325872542062,1.00189575781558,602926.996434284,0.0,1.0
1987-04-14,27.75,28.87,27.75,28.87,40326,0.958710595840772,0.997404500970202,0.958710595840772,0.997404500970202,1167241.19338497,0.0,1.0
1987-04-15,28.12,28.12,27.88,28.12,66815,0.971493403785316,0.971493403785316,0.963201852686153,0.971493403785316,1933968.66379053,0.0,1.0
1987-04-16,27.88,28.25,27.88,28.25,61570,0.963201852686153,0.975984660630696,0.963201852686153,0.975984660630696,1782151.47241761,0.0,1.0
1987-04-20,28.0,28.12,27.88,28.12,13956,0.967347628235734,0.971493403785316,0.963201852686153,0.971493403785316,403958.193098266,0.0,1.0
1987-04-21,27.75,28.0,27.75,28.0,13274,0.958710595840772,0.967347628235734,0.958710595840772,0.967347628235734,384217.616450729,0.0,1.0
1987-04-22,26.87,27.88,26.87,27.88,8059,0.928308241810506,0.963201852686153,0.928308241810506,0.963201852686153,233268.77888929,0.0,1.0
1987-04-23,27.0,27.13,27.0,27.0,15733,0.932799498655887,0.937290755501267,0.932799498655887,0.932799498655887,455393.683864647,0.0,1.0
1987-04-24,26.5,27.25,26.38,27.0,41333,0.915525433865963,0.941436531050849,0.911379658316381,0.932799498655887,1196388.93632349,0.0,1.0
1987-04-27,25.88,26.38,25.25,25.88,25689,0.894105593526457,0.911379658316381,0.872340271891153,0.894105593526457,743571.368766219,0.0,1.0
1987-04-28,26.38,26.38,25.75,25.75,15259,0.911379658316381,0.911379658316381,0.889614336681077,0.889614336681077,441673.693643339,0.0,1.0
1987-04-29,26.38,26.38,26.25,26.25,21333,0.911379658316381,0.911379658316381,0.906888401471001,0.906888401471001,617486.395340019,0.0,1.0
1987-04-30,26.12,26.38,26.0,26.12,8978,0.902397144625621,0.911379658316381,0.898251369076039,0.902397144625621,259869.35064748,0.0,1.0
1987-05-01,25.75,26.0,25.62,26.0,11852,0.889614336681077,0.898251369076039,0.885123079835697,0.898251369076039,343057.645786805,0.0,1.0
1987-05-04,25.62,25.62,25.25,25.37,13600,0.885123079835697,0.885123079835697,0.872340271891153,0.876486047440735,393653.72786876,0.0,1.0
1987-05-05,26.25,26.25,25.62,25.62,44978,0.906888401471001,0.906888401471001,0.885123079835697,0.885123079835697,1301893.92441773,0.0,1.0
1987-05-06,27.13,27.37,26.5,26.5,83822,0.937290755501267,0.94558230660043,0.915525433865963,0.915525433865963,2426238.43951582,0.0,1.0
1987-05-07,27.75,27.88,27.13,27.13,208444,0.958710595840772,0.963201852686153,0.937290755501267,0.937290755501267,6033438.06263793,0.0,1.0
1987-05-08,28.5,28.5,28.0,28.0,51970,0.984621693025658,0.984621693025658,0.967347628235734,0.967347628235734,1504278.25274555,0.0,1.0
1987-05-11,28.63,28.75,28.38,28.63,33837,0.989112949871038,0.99325872542062,0.980475917476076,0.989112949871038,979416.263962885,0.0,1.0
1987-05-12,28.5,28.5,28.25,28.38,20830,0.984621693025658,0.984621693025658,0.975984660630696,0.980475917476076,602926.996434284,0.0,1.0
1987-05-13,28.38,28.5,28.12,28.38,16267,0.980475917476076,0.984621693025658,0.971493403785316,0.980475917476076,470850.381708906,0.0,1.0
1987-05-14,28.25,28.5,28.0,28.5,155970,0.975984660630696,0.984621693025658,0.967347628235734,0.984621693025658,4514571.46585959,0.0,1.0
1987-05-15,27.37,28.0,27.37,28.0,20919,0.94558230660043,0.967347628235734,0.94558230660043,0.967347628235734,605503.112741661,0.0,1.0
1987-05-18,27.0,27.13,26.63,27.13,8770,0.932799498655887,0.937290755501267,0.920016690711343,0.937290755501267,253848.764221252,0.0,1.0
1987-05-19,26.5,27.25,26.5,27.13,39615,0.915525433865963,0.941436531050849,0.915525433865963,0.937290755501267,1146661.20805301,0.0,1.0
1987-05-20,26.25,26.5,26.0,26.5,27526,0.906888401471001,0.915525433865963,0.898251369076039,0.915525433865963,796743.56715555,0.0,1.0
1987-05-21,26.5,26.63,26.38,26.5,43615,0.915525433865963,0.920016690711343,0.911379658316381,0.915525433865963,1262441.7162497,0.0,1.0
1987-05-22,26.0,26.5,26.0,26.38,11852,0.898251369076039,0.915525433865963,0.898251369076039,0.911379658316381,343057.645786805,0.0,1.0
1987-05-26,26.75,26.75,26.0,26.12,9778,0.924162466260925,0.924162466260925,0.898251369076039,0.902397144625621,283025.452286819,0.0,1.0
1987-05-27,26.63,26.87,26.63,26.75,10015,0.920016690711343,0.928308241810506,0.920016690711343,0.924162466260925,289885.447397473,0.0,1.0
1987-05-28,26.38,26.5,26.25,26.5,7615,0.911379658316381,0.915525433865963,0.906888401471001,0.915525433865963,220417.142479456,0.0,1.0
1987-05-29,26.25,26.25,26.12,26.25,1659,0.906888401471001,0.906888401471001,0.902397144625621,0.906888401471001,48019.9657745789,0.0,1.0
1987-06-01,26.12,26.5,26.12,26.38,7704,0.902397144625621,0.915525433865963,0.902397144625621,0.911379658316381,222993.258786833,0.0,1.0
1987-06-02,25.75,26.12,25.62,26.0,9689,0.889614336681077,0.902397144625621,0.885123079835697,0.898251369076039,280449.335979442,0.0,1.0
1987-06-03,25.13,25.62,24.87,25.5,11556,0.868194496341571,0.885123079835697,0.859211982650811,0.880977304286115,334489.888180249,0.0,1.0
1987-06-04,25.88,25.88,25.25,25.25,6696,0.894105593526457,0.894105593526457,0.872340271891153,0.872340271891153,193816.570721266,0.0,1.0
1987-06-05,26.0,26.0,25.88,25.88,90963,0.898251369076039,0.898251369076039,0.894105593526457,0.894105593526457,2632935.59177397,0.0,1.0
1987-06-08,25.88,26.0,25.75,26.0,3200,0.894105593526457,0.898251369076039,0.889614336681077,0.898251369076039,92624.4065573553,0.0,1.0
1987-06-09,25.37,25.75,25.37,25.75,11556,0.876486047440735,0.889614336681077,0.876486047440735,0.889614336681077,334489.888180249,0.0,1.0
1987-06-10,25.37,25.62,25.25,25.37,15585,0.876486047440735,0.885123079835697,0.872340271891153,0.876486047440735,451109.805061369,0.0,1.0
1987-06-11,25.88,25.88,25.25,25.25,19170,0.894105593526457,0.894105593526457,0.872340271891153,0.872340271891153,554878.085532657,0.0,1.0
1987-06-12,26.0,26.12,25.75,25.88,7615,0.898251369076039,0.902397144625621,0.889614336681077,0.894105593526457,220417.142479456,0.0,1.0
1987-06-15,25.13,25.75,24.75,25.75,285748,0.868194496341571,0.889614336681077,0.855066207101229,0.889614336681077,8271012.16404724,0.0,1.0
1987-06-16,24.5,25.13,24.25,25.13,23230,0.846429174706267,0.868194496341571,0.837792142311306,0.868194496341571,672395.301352301,0.0,1.0
1987-06-17,25.0,25.13,24.38,24.38,32296,0.863703239496191,0.868194496341571,0.842283399156686,0.842283399156686,934811.823180108,0.0,1.0
1987-06-18,25.75,25.88,25.0,25.75,47319,0.889614336681077,0.894105593526457,0.863703239496191,0.889614336681077,1369654.46683984,0.0,1.0
1987-06-19,26.38,26.5,25.88,25.88,33096,0.911379658316381,0.915525433865963,0.894105593526457,0.894105593526457,957967.924819447,0.0,1.0
1987-06-22,26.5,26.5,26.25,26.5,60948,0.915525433865963,0.915525433865963,0.906888401471001,0.915525433865963,1764147.60339303,0.0,1.0
1987-06-23,26.0,26.75,25.88,26.38,17333,0.898251369076039,0.924162466260925,0.894105593526457,0.911379658316381,501705.887143325,0.0,1.0
1987-06-24,26.0,26.12,26.0,26.12,2489,0.898251369076039,0.902397144625621,0.898251369076039,0.902397144625621,72044.4212253929,0.0,1.0
1987-06-25,26.0,26.0,25.62,26.0,38252,0.898251369076039,0.898251369076039,0.885123079835697,0.898251369076039,1107208.99988499,0.0,1.0
1987-06-26,26.38,26.38,25.88,25.88,4593,0.911379658316381,0.911379658316381,0.894105593526457,0.894105593526457,132944.968536854,0.0,1.0
1987-06-29,26.0,26.12,25.75,26.12,10696,0.898251369076039,0.902397144625621,0.889614336681077,0.902397144625621,309597.07891796,0.0,1.0
1987-06-30,26.0,26.38,26.0,26.12,8770,0.898251369076039,0.911379658316381,0.898251369076039,0.902397144625621,253848.764221252,0.0,1.0
1987-07-01,26.63,26.63,26.12,26.12,14548,0.920016690711343,0.920016690711343,0.902397144625621,0.902397144625621,421093.708311376,0.0,1.0
1987-07-02,26.5,26.63,26.5,26.63,1333,0.915525433865963,0.920016690711343,0.915525433865963,0.920016690711343,38583.8543565483,0.0,1.0
1987-07-06,28.12,28.25,27.37,27.37,83822,0.971493403785316,0.975984660630696,0.94558230660043,0.94558230660043,2426238.43951582,0.0,1.0
1987-07-07,28.75,28.75,28.0,28.0,23230,0.99325872542062,0.99325872542062,0.967347628235734,0.967347628235734,672395.301352301,0.0,1.0
1987-07-08,29.5,29.5,28.63,28.63,29511,1.01916982260551,1.01916982260551,0.989112949871038,0.989112949871038,854199.644348156,0.0,1.0
1987-07-09,29.62,30.0,29.62,29.62,29511,1.02331559815509,1.03644388739543,1.02331559815509,1.02331559815509,854199.644348157,0.0,1.0
1987-07-10,29.5,30.0,29.38,29.5,39615,1.01916982260551,1.03644388739543,1.01502404705592,1.01916982260551,1146661.208053,0.0,1.0
1987-07-13,29.25,29.5,29.25,29.5,7704,1.01053279021054,1.01916982260551,1.01053279021054,1.01916982260551,222993.258786834,0.0,1.0
1987-07-14,29.38,29.38,29.13,29.13,4207,1.01502404705592,1.01502404705592,1.00638701466096,1.00638701466096,121772.149495873,0.0,1.0
1987-07-15,29.75,30.0,29.5,29.5,23615,1.02780685500047,1.03644388739543,1.01916982260551,1.01916982260551,683539.175266231,0.0,1.0
1987-07-16,30.5,30.5,30.0,30.0,33452,1.05371795218535,1.05371795218535,1.03644388739543,1.03644388739543,968272.390048956,0.0,1.0
1987-07-17,30.63,30.87,30.37,30.37,44593,1.05820920903073,1.0665007601299,1.04922669533997,1.04922669533997,1290750.0505038,0.0,1.0
1987-07-20,30.25,30.63,30.25,30.5,27526,1.04508091979039,1.05820920903073,1.04508091979039,1.05371795218535,796743.567155551,0.0,1.0
1987-07-21,30.25,30.37,30.0,30.12,13274,1.04508091979039,1.04922669533997,1.03644388739543,1.04058966294501,384217.61645073,0.0,1.0
1987-07-22,29.75,30.12,29.5,30.12,14548,1.02780685500047,1.04058966294501,1.01916982260551,1.04058966294501,421093.708311375,0.0,1.0
1987-07-23,30.0,30.37,30.0,30.0,18044,1.03644388739543,1.04922669533997,1.03644388739543,1.03644388739543,522285.872475287,0.0,1.0
1987-07-24,29.88,30.25,29.62,30.25,13274,1.03229811184585,1.04508091979039,1.02331559815509,1.04508091979039,384217.616450728,0.0,1.0
1987-07-27,29.62,29.88,29.5,29.62,21630,1.02331559815509,1.03229811184585,1.01916982260551,1.02331559815509,626083.098073622,0.0,1.0
1987-07-28,29.5,29.62,29.25,29.5,5600,1.01916982260551,1.02331559815509,1.01053279021054,1.01916982260551,162092.711475371,0.0,1.0
1987-07-29,29.88,30.0,29.25,29.38,135022,1.03229811184585,1.03644388739543,1.01053279021054,1.01502404705592,3908228.9444335,0.0,1.0
1987-07-30,30.12,30.12,29.88,30.0,16385,1.04058966294501,1.04058966294501,1.03229811184585,1.03644388739543,474265.906700709,0.0,1.0
1987-07-31,30.87,31.25,30.0,30.0,23615,1.0665007601299,1.07962904937024,1.03644388739543,1.03644388739543,683539.175266231,0.0,1.0
1987-08-03,31.62,31.62,31.0,31.0,43111,1.09241185731478,1.09241185731478,1.07099201697528,1.07099201697528,1247853.37221692,0.0,1.0
1987-08-04,31.0,31.88,30.87,31.75,35556,1.07099201697528,1.10139437100554,1.0665007601299,1.09690311416016,1029172.93736041,0.0,1.0
1987-08-05,31.13,31.13,30.63,31.13,22993,1.07548327382066,1.07548327382066,1.05820920903073,1.07548327382066,665535.306241645,0.0,1.0
1987-08-06,30.75,31.25,30.75,31.0,14874,1.06235498458032,1.07962904937024,1.06235498458032,1.07099201697528,430529.819729405,0.0,1.0
1987-08-07,30.63,30.87,30.5,30.63,11170,1.05820920903073,1.0665007601299,1.05371795218535,1.05820920903073,323317.069139269,0.0,1.0
1987-08-10,30.12,30.75,30.12,30.75,8978,1.04058966294501,1.06235498458032,1.04058966294501,1.06235498458032,259869.35064748,0.0,1.0
1987-08-11,29.88,30.25,29.62,30.12,25778,1.03229811184585,1.04508091979039,1.02331559815509,1.04058966294501,746147.485073593,0.0,1.0
1987-08-12,30.25,30.5,30.0,30.0,73363,1.04508091979039,1.05371795218535,1.03644388739543,1.03644388739543,2123501.35570852,0.0,1.0
1987-08-13,30.63,30.87,30.37,30.37,8652,1.05820920903073,1.0665007601299,1.04922669533997,1.04922669533997,250433.23922945,0.0,1.0
1987-08-14,31.38,31.38,30.75,30.75,21541,1.08412030621562,1.08412030621562,1.06235498458032,1.06235498458032,623506.981766246,0.0,1.0
1987-08-17,31.13,31.38,31.13,31.25,5274,1.07548327382066,1.08412030621562,1.07548327382066,1.07962904937024,152656.600057341,0.0,1.0
1987-08-18,30.5,31.38,30.37,31.38,22993,1.05371795218535,1.08412030621562,1.04922669533997,1.08412030621562,665535.306241649,0.0,1.0
1987-08-19,30.63,30.75,30.5,30.5,12563,1.05820920903073,1.06235498458032,1.05371795218535,1.05371795218535,363637.631118768,0.0,1.0
1987-08-20,31.13,31.25,30.87,30.87,11081,1.07548327382066,1.07962904937024,1.0665007601299,1.0665007601299,320740.952831891,0.0,1.0
1987-08-21,30.87,31.13,30.87,31.0,12563,1.0665007601299,1.07548327382066,1.0665007601299,1.07099201697528,363637.631118766,0.0,1.0
1987-08-24,30.75,30.87,30.63,30.75,5126,1.06235498458032,1.0665007601299,1.05820920903073,1.06235498458032,148372.721254063,0.0,1.0
1987-08-25,30.87,30.87,30.63,30.87,11556,1.0665007601299,1.0665007601299,1.05820920903073,1.0665007601299,334489.888180248,0.0,1.0
1987-08-26,30.37,30.63,30.37,30.63,14548,1.04922669533997,1.05820920903073,1.04922669533997,1.05820920903073,421093.708311378,0.0,1.0
1987-08-27,30.5,30.75,30.37,30.37,9304,1.05371795218535,1.06235498458032,1.04922669533997,1.04922669533997,269305.462065511,0.0,1.0
1987-08-28,30.5,30.63,30.37,30.37,5126,1.05371795218535,1.05820920903073,1.04922669533997,1.04922669533997,148372.721254064,0.0,1.0
1987-08-31,30.5,30.75,30.25,30.75,30667,1.05371795218535,1.06235498458032,1.04508091979039,1.06235498458032,887660.211217007,0.0,1.0
1987-09-01,30.5,30.75,30.37,30.37,11763,1.05371795218535,1.06235498458032,1.04922669533997,1.04922669533997,340481.529479429,0.0,1.0
1987-09-02,30.12,30.5,30.12,30.5,14222,1.04058966294501,1.05371795218535,1.04058966294501,1.05371795218535,411657.596893346,0.0,1.0
1987-09-03,30.25,30.25,30.25,30.25,3407,1.04508091979039,1.04508091979039,1.04508091979039,1.04508091979039,98616.0478565343,0.0,1.0
1987-09-04,30.12,30.25,30.12,30.25,2044,1.04058966294501,1.04508091979039,1.04058966294501,1.04508091979039,59163.8396885107,0.0,1.0
1987-09-08,29.0,30.25,28.25,30.25,27200,1.00189575781558,1.04508091979039,0.975984660630696,1.04508091979039,787307.455737521,0.0,1.0
1987-09-09,29.13,29.13,28.75,28.75,5985,1.00638701466096,1.00638701466096,0.99325872542062,0.99325872542062,173236.585389304,0.0,1.0
1987-09-10,29.5,29.5,29.13,29.13,3081,1.01916982260551,1.01916982260551,1.00638701466096,1.00638701466096,89179.9364385033,0.0,1.0
1987-09-11,30.25,30.25,29.62,29.62,8385,1.04508091979039,1.04508091979039,1.02331559815509,1.02331559815509,242704.89030732,0.0,1.0
1987-09-14,30.0,30.12,29.88,30.12,6519,1.03644388739543,1.04058966294501,1.03229811184585,1.04058966294501,188693.283233562,0.0,1.0
1987-09-15,29.88,30.0,29.62,30.0,4830,1.03229811184585,1.03644388739543,1.02331559815509,1.03644388739543,139804.963647508,0.0,1.0
1987-09-16,29.5,29.75,29.5,29.75,6696,1.01916982260551,1.02780685500047,1.01916982260551,1.02780685500047,193816.570721265,0.0,1.0
1987-09-17,29.0,29.75,29.0,29.75,7378,1.00189575781558,1.02780685500047,1.00189575781558,1.02780685500047,213557.147368803,0.0,1.0
1987-09-18,29.25,29.25,29.0,29.0,8059,1.01053279021054,1.01053279021054,1.00189575781558,1.00189575781558,233268.77888929,0.0,1.0
1987-09-21,29.13,29.25,29.13,29.13,5126,1.00638701466096,1.01053279021054,1.00638701466096,1.00638701466096,148372.721254064,0.0,1.0
1987-09-22,28.87,29.25,28.5,29.25,13481,0.997404500970202,1.01053279021054,0.984621693025658,1.01053279021054,390209.257749908,0.0,1.0
1987-09-23,28.75,28.75,28.25,28.75,11081,0.99325872542062,0.99325872542062,0.975984660630696,0.99325872542062,320740.952831892,0.0,1.0
1987-09-24,29.38,29.5,28.75,28.87,35881,1.01502404705592,1.01916982260551,0.99325872542062,0.997404500970202,1038580.1036514,0.0,1.0
1987-09-25,30.0,30.5,29.62,29.75,53541,1.03644388739543,1.05371795218535,1.02331559815509,1.02780685500047,1549751.0473398,0.0,1.0
1987-09-28,30.12,30.37,30.12,30.25,30193,1.04058966294501,1.04922669533997,1.04058966294501,1.04508091979039,873940.220995697,0.0,1.0
1987-09-29,30.0,30.37,30.0,30.37,21333,1.03644388739543,1.04922669533997,1.03644388739543,1.04922669533997,617486.395340018,0.0,1.0
1987-09-30,30.12,30.25,30.0,30.25,17333,1.04058966294501,1.04508091979039,1.03644388739543,1.04508091979039,501705.887143325,0.0,1.0
1987-10-01,29.38,30.25,29.25,30.25,8385,1.01502404705592,1.04508091979039,1.01053279021054,1.04508091979039,242704.890307321,0.0,1.0
1987-10-02,29.62,29.62,29.38,29.5,6519,1.02331559815509,1.02331559815509,1.01502404705592,1.01916982260551,188693.283233562,0.0,1.0
1987-10-05,30.25,30.25,29.62,29.88,29185,1.04508091979039,1.04508091979039,1.02331559815509,1.03229811184585,844763.53293013,0.0,1.0
1987-10-06,29.88,30.37,29.88,30.12,13600,1.03229811184585,1.04922669533997,1.03229811184585,1.04058966294501,393653.727868759,0.0,1.0
1987-10-07,29.62,30.0,29.62,30.0,48059,1.02331559815509,1.03644388739543,1.02331559815509,1.03644388739543,1391073.86085623,0.0,1.0
1987-10-08,29.25,29.88,29.25,29.88,72830,1.01053279021054,1.03229811184585,1.01053279021054,1.03229811184585,2108073.60299132,0.0,1.0
1987-10-09,29.5,29.5,29.25,29.5,6281,1.01916982260551,1.01916982260551,1.01053279021054,1.01916982260551,181804.342995858,0.0,1.0
1987-10-12,29.25,29.75,29.25,29.75,11556,1.01053279021054,1.02780685500047,1.01053279021054,1.02780685500047,334489.88818025,0.0,1.0
1987-10-13,29.25,29.38,29.0,29.38,26489,1.01053279021054,1.01502404705592,1.00189575781558,1.01502404705592,766727.47040556,0.0,1.0
1987-10-14,28.63,29.13,28.63,29.0,9067,0.989112949871038,1.00638701466096,0.989112949871038,1.00189575781558,262445.466954856,0.0,1.0
1987-10-15,27.62,28.63,27.62,28.63,18519,0.954219338995392,0.989112949871038,0.954219338995392,0.989112949871038,536034.807823644,0.0,1.0
1987-10-16,26.38,27.62,26.38,27.5,40622,0.911379658316381,0.954219338995392,0.911379658316381,0.95007356344581,1175808.95099153,0.0,1.0
1987-10-19,23.5,26.0,23.13,26.0,47319,0.81188104512642,0.898251369076039,0.799098237181876,0.898251369076039,1369654.46683984,0.0,1.0
1987-10-20,21.5,23.13,20.5,23.0,43200,0.742784785966724,0.799098237181876,0.708236656386877,0.794606980336496,1250429.4885243,0.0,1.0
1987-10-21,24.75,25.0,24.0,24.5,13600,0.855066207101229,0.863703239496191,0.829155109916344,0.846429174706267,393653.72786876,0.0,1.0
1987-10-22,22.25,23.5,22.25,23.5,6993,0.76869588315161,0.81188104512642,0.76869588315161,0.81188104512642,202413.27345487,0.0,1.0
1987-10-23,22.63,22.75,21.0,21.0,33719,0.781824172391952,0.785969947941534,0.725510721176801,0.725510721176801,976000.738971082,0.0,1.0
1987-10-26,19.5,19.75,19.13,19.75,28800,0.673688526807029,0.682325559201991,0.660905718862486,0.682325559201991,833619.659016198,0.0,1.0
1987-10-27,19.63,20.25,19.63,20.25,18519,0.678179783652409,0.699599623991915,0.678179783652409,0.699599623991915,536034.807823645,0.0,1.0
1987-10-28,19.25,19.5,19.13,19.25,10489,0.665051494412067,0.673688526807029,0.660905718862486,0.665051494412067,303605.437618781,0.0,1.0
1987-10-29,19.25,19.25,19.0,19.0,10015,0.665051494412067,0.665051494412067,0.656414462017105,0.656414462017105,289885.447397473,0.0,1.0
1987-10-30,20.0,20.12,19.25,19.25,26015,0.690962591596953,0.695108367146535,0.665051494412067,0.665051494412067,753007.480184249,0.0,1.0
1987-11-02,19.88,20.25,19.88,20.25,10489,0.686816816047371,0.699599623991915,0.686816816047371,0.699599623991915,303605.437618781,0.0,1.0
1987-11-03,19.75,20.0,19.63,20.0,13600,0.682325559201991,0.690962591596953,0.678179783652409,0.690962591596953,393653.72786876,0.0,1.0
1987-11-04,19.0,19.25,19.0,19.25,12474,0.656414462017105,0.665051494412067,0.656414462017105,0.665051494412067,361061.514811391,0.0,1.0
1987-11-05,19.13,19.5,18.75,19.0,20919,0.660905718862486,0.673688526807029,0.647777429622143,0.656414462017105,605503.11274166,0.0,1.0
1987-11-06,19.25,19.5,19.25,19.37,2726,0.665051494412067,0.673688526807029,0.665051494412067,0.669197269961649,78904.4163360471,0.0,1.0
1987-11-09,18.25,18.87,18.12,18.75,30311,0.63050336483222,0.651923205171725,0.626012107986839,0.647777429622143,877355.745987498,0.0,1.0
1987-11-10,18.38,18.5,18.0,18.25,31970,0.6349946216776,0.639140397227182,0.621866332437258,0.63050336483222,925375.711762077,0.0,1.0
1987-11-11,18.75,18.87,18.38,18.38,4444,0.647777429622143,0.651923205171725,0.6349946216776,0.6349946216776,128632.144606527,0.0,1.0
1987-11-12,20.38,20.5,19.0,19.0,15970,0.704090880837295,0.708236656386877,0.656414462017105,0.656414462017105,462253.678975301,0.0,1.0
1987-11-13,20.0,20.25,20.0,20.25,12474,0.690962591596953,0.699599623991915,0.690962591596953,0.699599623991915,361061.51481139,0.0,1.0
1987-11-16,20.12,20.75,20.12,20.25,13867,0.695108367146535,0.716873688781839,0.695108367146535,0.699599623991915,401382.076790889,0.0,1.0
1987-11-17,19.75,20.12,19.5,20.12,27793,0.682325559201991,0.695108367146535,0.673688526807029,0.695108367146535,804471.91607768,0.0,1.0
1987-11-18,20.0,20.0,20.0,20.0,2489,0.690962591596953,0.690962591596953,0.690962591596953,0.690962591596953,72044.4212253929,0.0,1.0
1987-11-19,19.63,20.0,19.63,20.0,6904,0.678179783652409,0.690962591596953,0.678179783652409,0.690962591596953,199837.157147494,0.0,1.0
1987-11-20,19.63,19.63,19.37,19.37,26015,0.678179783652409,0.678179783652409,0.669197269961649,0.669197269961649,753007.480184249,0.0,1.0
1987-11-23,19.5,19.75,19.5,19.63,8296,0.673688526807029,0.682325559201991,0.673688526807029,0.678179783652409,240128.773999944,0.0,1.0
1987-11-24,19.5,19.75,19.37,19.75,33452,0.673688526807029,0.682325559201991,0.669197269961649,0.682325559201991,968272.390048953,0.0,1.0
1987-11-25,20.25,20.38,19.75,19.75,9067,0.699599623991915,0.704090880837295,0.682325559201991,0.682325559201991,262445.466954856,0.0,1.0
1987-11-27,21.0,21.0,20.5,20.5,5126,0.725510721176801,0.725510721176801,0.708236656386877,0.708236656386877,148372.721254063,0.0,1.0
1987-11-30,20.25,20.5,20.0,20.5,17659,0.699599623991915,0.708236656386877,0.690962591596953,0.708236656386877,511141.998561355,0.0,1.0
1987-12-01,19.75,20.12,19.5,20.12,15348,0.682325559201991,0.695108367146535,0.673688526807029,0.695108367146535,444249.809950715,0.0,1.0
1987-12-02,19.37,19.63,19.37,19.63,14222,0.669197269961649,0.678179783652409,0.669197269961649,0.678179783652409,411657.596893346,0.0,1.0
1987-12-03,18.75,19.37,18.75,19.37,16741,0.647777429622143,0.669197269961649,0.647777429622143,0.669197269961649,484570.371930214,0.0,1.0
1987-12-04,18.12,18.5,17.75,18.25,8978,0.626012107986839,0.639140397227182,0.613229300042296,0.63050336483222,259869.35064748,0.0,1.0
1987-12-07,18.62,18.62,18.25,18.38,18133,0.643286172776763,0.643286172776763,0.63050336483222,0.6349946216776,524861.988782664,0.0,1.0
1987-12-08,19.13,19.13,18.75,18.75,13185,0.660905718862486,0.660905718862486,0.647777429622143,0.647777429622143,381641.500143353,0.0,1.0
1987-12-09,19.0,19.13,18.75,19.13,66104,0.656414462017105,0.660905718862486,0.647777429622143,0.660905718862486,1913388.67845857,0.0,1.0
1987-12-10,18.5,19.0,18.0,18.0,26726,0.639140397227182,0.656414462017105,0.621866332437258,0.621866332437258,773587.465516211,0.0,1.0
1987-12-11,18.87,19.0,18.38,18.38,8385,0.651923205171725,0.656414462017105,0.6349946216776,0.6349946216776,242704.89030732,0.0,1.0
1987-12-14,20.12,20.25,19.0,19.0,6281,0.695108367146535,0.699599623991915,0.656414462017105,0.656414462017105,181804.342995859,0.0,1.0
1987-12-15,19.75,20.25,19.63,20.0,45896,0.682325559201991,0.699599623991915,0.678179783652409,0.690962591596953,1328465.55104887,0.0,1.0
1987-12-16,19.88,20.0,19.63,20.0,20919,0.686816816047371,0.690962591596953,0.678179783652409,0.690962591596953,605503.112741661,0.0,1.0
1987-12-17,19.75,19.75,19.75,19.75,2489,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,72044.4212253929,0.0,1.0
1987-12-18,21.13,21.25,19.75,19.75,22904,0.730001978022181,0.734147753571763,0.682325559201991,0.682325559201991,662959.18993427,0.0,1.0
1987-12-21,21.13,21.13,21.0,21.13,10489,0.730001978022181,0.730001978022181,0.725510721176801,0.730001978022181,303605.437618781,0.0,1.0
1987-12-22,20.87,21.0,20.75,20.87,54756,0.721019464331421,0.725510721176801,0.716873688781839,0.721019464331421,1584919.37670454,0.0,1.0
1987-12-23,21.0,21.0,20.87,21.0,38341,0.725510721176801,0.725510721176801,0.721019464331421,0.725510721176801,1109785.11619236,0.0,1.0
1987-12-24,21.25,21.63,21.13,21.13,13481,0.734147753571763,0.747276042812105,0.730001978022181,0.730001978022181,390209.257749908,0.0,1.0
1987-12-28,21.13,21.5,21.13,21.25,12800,0.730001978022181,0.742784785966724,0.730001978022181,0.734147753571763,370497.626229421,0.0,1.0
1987-12-29,21.13,21.13,21.0,21.13,13274,0.730001978022181,0.730001978022181,0.725510721176801,0.730001978022181,384217.616450729,0.0,1.0
1987-12-30,21.0,21.25,20.87,21.25,15348,0.725510721176801,0.734147753571763,0.721019464331421,0.734147753571763,444249.809950715,0.0,1.0
1987-12-31,20.87,21.25,20.87,20.87,25363,0.721019464331421,0.734147753571763,0.721019464331421,0.721019464331421,734135.257348188,0.0,1.0
1988-01-04,21.5,21.5,21.0,21.0,3496,0.742784785966724,0.742784785966724,0.725510721176801,0.725510721176801,101192.164163911,0.0,1.0
1988-01-05,21.88,22.5,21.75,21.75,8296,0.755913075207067,0.777332915546572,0.751421818361686,0.751421818361686,240128.773999943,0.0,1.0
1988-01-06,21.88,22.0,21.88,22.0,14341,0.755913075207067,0.760058850756648,0.755913075207067,0.760058850756648,415102.067012197,0.0,1.0
1988-01-07,21.75,21.75,21.5,21.63,8978,0.751421818361686,0.751421818361686,0.742784785966724,0.747276042812105,259869.35064748,0.0,1.0
1988-01-08,20.12,21.75,20.12,21.75,22993,0.695108367146535,0.751421818361686,0.695108367146535,0.751421818361686,665535.306241646,0.0,1.0
1988-01-11,20.25,20.25,19.75,19.88,37630,0.699599623991915,0.699599623991915,0.682325559201991,0.686816816047371,1089205.1308604,0.0,1.0
1988-01-12,20.25,20.25,19.75,20.12,10489,0.699599623991915,0.699599623991915,0.682325559201991,0.695108367146535,303605.437618781,0.0,1.0
1988-01-13,20.0,20.12,19.75,20.12,15585,0.690962591596953,0.695108367146535,0.682325559201991,0.695108367146535,451109.805061369,0.0,1.0
1988-01-14,19.25,19.75,19.25,19.75,5600,0.665051494412067,0.682325559201991,0.665051494412067,0.682325559201991,162092.711475372,0.0,1.0
1988-01-15,19.5,20.12,19.5,20.12,20830,0.673688526807029,0.695108367146535,0.673688526807029,0.695108367146535,602926.996434285,0.0,1.0
1988-01-18,19.75,19.88,19.5,19.5,13956,0.682325559201991,0.686816816047371,0.673688526807029,0.673688526807029,403958.193098266,0.0,1.0
1988-01-19,19.63,19.75,19.37,19.75,5511,0.678179783652409,0.682325559201991,0.669197269961649,0.682325559201991,159516.595167995,0.0,1.0
1988-01-20,19.0,19.5,18.87,19.5,10400,0.656414462017105,0.673688526807029,0.651923205171725,0.673688526807029,301029.321311405,0.0,1.0
1988-01-21,19.0,19.0,18.75,18.87,4593,0.656414462017105,0.656414462017105,0.647777429622143,0.651923205171725,132944.968536854,0.0,1.0
1988-01-22,19.0,19.13,18.75,19.13,8296,0.656414462017105,0.660905718862486,0.647777429622143,0.660905718862486,240128.773999944,0.0,1.0
1988-01-25,19.0,19.0,18.62,18.75,1807,0.656414462017105,0.656414462017105,0.643286172776763,0.647777429622143,52303.8445778566,0.0,1.0
1988-01-26,19.0,19.0,18.5,18.75,3733,0.656414462017105,0.656414462017105,0.639140397227182,0.647777429622143,108052.159274565,0.0,1.0
1988-01-27,19.13,19.13,18.87,18.87,11763,0.660905718862486,0.660905718862486,0.651923205171725,0.651923205171725,340481.529479428,0.0,1.0
1988-01-28,18.62,18.87,18.62,18.87,5274,0.643286172776763,0.651923205171725,0.643286172776763,0.651923205171725,152656.600057341,0.0,1.0
1988-01-29,19.0,19.0,18.25,18.5,19170,0.656414462017105,0.656414462017105,0.63050336483222,0.639140397227182,554878.085532657,0.0,1.0
1988-02-01,18.5,19.0,18.5,19.0,83526,0.639140397227182,0.656414462017105,0.639140397227182,0.656414462017105,2417670.68190927,0.0,1.0
1988-02-02,18.87,18.87,18.5,18.5,11437,0.651923205171725,0.651923205171725,0.639140397227182,0.639140397227182,331045.418061398,0.0,1.0
1988-02-03,18.5,18.75,18.5,18.62,37630,0.639140397227182,0.647777429622143,0.639140397227182,0.643286172776763,1089205.1308604,0.0,1.0
1988-02-04,18.75,18.75,18.5,18.5,1807,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,52303.8445778566,0.0,1.0
1988-02-05,19.0,19.0,18.75,18.75,14637,0.656414462017105,0.656414462017105,0.647777429622143,0.647777429622143,423669.824618753,0.0,1.0
1988-02-08,19.0,19.13,18.75,18.75,31259,0.656414462017105,0.660905718862486,0.647777429622143,0.647777429622143,904795.726430116,0.0,1.0
1988-02-09,19.0,19.0,18.87,19.0,98104,0.656414462017105,0.656414462017105,0.651923205171725,0.656414462017105,2839632.74403212,0.0,1.0
1988-02-10,18.87,18.87,18.62,18.87,3200,0.651923205171725,0.651923205171725,0.643286172776763,0.651923205171725,92624.4065573553,0.0,1.0
1988-02-11,19.75,19.75,19.0,19.13,15733,0.682325559201991,0.682325559201991,0.656414462017105,0.660905718862486,455393.683864647,0.0,1.0
1988-02-12,19.75,19.75,19.75,19.75,2341,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,67760.5424221152,0.0,1.0
1988-02-16,21.0,21.0,19.88,19.88,30933,0.725510721176801,0.725510721176801,0.686816816047371,0.686816816047371,895359.615012084,0.0,1.0
1988-02-17,20.62,20.87,20.62,20.87,18133,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,524861.988782663,0.0,1.0
1988-02-18,20.38,20.5,20.38,20.5,948,0.704090880837295,0.708236656386877,0.704090880837295,0.708236656386877,27439.9804426165,0.0,1.0
1988-02-19,20.5,20.62,20.5,20.62,27793,0.708236656386877,0.712382431936459,0.708236656386877,0.712382431936459,804471.916077679,0.0,1.0
1988-02-22,20.87,20.87,20.5,20.62,4919,0.721019464331421,0.721019464331421,0.708236656386877,0.712382431936459,142381.079954884,0.0,1.0
1988-02-23,20.62,20.87,20.62,20.75,35556,0.712382431936459,0.721019464331421,0.712382431936459,0.716873688781839,1029172.93736041,0.0,1.0
1988-02-24,20.5,20.87,20.5,20.87,3496,0.708236656386877,0.721019464331421,0.708236656386877,0.721019464331421,101192.164163911,0.0,1.0
1988-02-25,20.38,20.62,20.38,20.38,5126,0.704090880837295,0.712382431936459,0.704090880837295,0.704090880837295,148372.721254063,0.0,1.0
1988-02-26,20.5,20.5,20.25,20.5,3733,0.708236656386877,0.708236656386877,0.699599623991915,0.708236656386877,108052.159274565,0.0,1.0
1988-02-29,20.5,20.5,20.25,20.25,4830,0.708236656386877,0.708236656386877,0.699599623991915,0.699599623991915,139804.963647508,0.0,1.0
1988-03-01,20.38,20.62,20.38,20.38,2044,0.704090880837295,0.712382431936459,0.704090880837295,0.704090880837295,59163.8396885107,0.0,1.0
1988-03-02,20.87,20.87,20.62,20.62,26015,0.721019464331421,0.721019464331421,0.712382431936459,0.712382431936459,753007.480184249,0.0,1.0
1988-03-03,20.87,21.13,20.87,21.0,12800,0.721019464331421,0.730001978022181,0.721019464331421,0.725510721176801,370497.626229421,0.0,1.0
1988-03-04,20.87,20.87,20.5,20.62,1333,0.721019464331421,0.721019464331421,0.708236656386877,0.712382431936459,38583.8543565483,0.0,1.0
1988-03-07,21.0,21.0,20.75,20.87,6519,0.725510721176801,0.725510721176801,0.716873688781839,0.721019464331421,188693.283233562,0.0,1.0
1988-03-08,21.37,21.37,21.0,21.25,1807,0.738293529121344,0.738293529121344,0.725510721176801,0.734147753571763,52303.8445778566,0.0,1.0
1988-03-09,21.5,21.63,21.37,21.37,10163,0.742784785966724,0.747276042812105,0.738293529121344,0.738293529121344,294169.326200751,0.0,1.0
1988-03-10,21.63,21.88,21.5,21.63,11763,0.747276042812105,0.755913075207067,0.742784785966724,0.747276042812105,340481.529479428,0.0,1.0
1988-03-11,21.5,21.75,21.37,21.5,6904,0.742784785966724,0.751421818361686,0.738293529121344,0.742784785966724,199837.157147494,0.0,1.0
1988-03-14,21.37,21.5,21.37,21.37,22904,0.738293529121344,0.742784785966724,0.738293529121344,0.738293529121344,662959.18993427,0.0,1.0
1988-03-15,21.88,22.0,21.63,21.63,4593,0.755913075207067,0.760058850756648,0.747276042812105,0.747276042812105,132944.968536854,0.0,1.0
1988-03-16,21.75,22.0,21.63,22.0,22993,0.751421818361686,0.760058850756648,0.747276042812105,0.760058850756648,665535.306241647,0.0,1.0
1988-03-17,21.88,22.12,21.5,21.5,13600,0.755913075207067,0.76420462630623,0.742784785966724,0.742784785966724,393653.72786876,0.0,1.0
1988-03-18,21.63,22.12,21.63,22.12,8652,0.747276042812105,0.76420462630623,0.747276042812105,0.76420462630623,250433.239229449,0.0,1.0
1988-03-21,21.63,21.88,21.5,21.63,2341,0.747276042812105,0.755913075207067,0.742784785966724,0.747276042812105,67760.5424221152,0.0,1.0
1988-03-22,21.5,21.75,21.5,21.75,8059,0.742784785966724,0.751421818361686,0.742784785966724,0.751421818361686,233268.77888929,0.0,1.0
1988-03-23,22.25,22.25,21.63,21.63,3081,0.76869588315161,0.76869588315161,0.747276042812105,0.747276042812105,89179.9364385036,0.0,1.0
1988-03-24,21.88,22.38,21.88,22.38,8385,0.755913075207067,0.77318713999699,0.755913075207067,0.77318713999699,242704.89030732,0.0,1.0
1988-03-25,21.63,21.88,21.63,21.63,6281,0.747276042812105,0.755913075207067,0.747276042812105,0.747276042812105,181804.342995859,0.0,1.0
1988-03-28,21.63,21.63,21.5,21.5,3911,0.747276042812105,0.747276042812105,0.742784785966724,0.742784785966724,113204.391889318,0.0,1.0
1988-03-29,22.12,22.12,21.88,21.88,3911,0.76420462630623,0.76420462630623,0.755913075207067,0.755913075207067,113204.391889318,0.0,1.0
1988-03-30,22.12,22.38,22.12,22.38,5126,0.76420462630623,0.77318713999699,0.76420462630623,0.77318713999699,148372.721254063,0.0,1.0
1988-03-31,22.25,22.25,22.12,22.12,3733,0.76869588315161,0.76869588315161,0.76420462630623,0.76420462630623,108052.159274565,0.0,1.0
1988-04-04,22.25,22.25,22.12,22.25,5867,0.76869588315161,0.76869588315161,0.76420462630623,0.76869588315161,169821.060397501,0.0,1.0
1988-04-05,22.25,22.25,21.88,22.0,3496,0.76869588315161,0.76869588315161,0.755913075207067,0.760058850756648,101192.164163911,0.0,1.0
1988-04-06,22.25,22.25,22.12,22.12,13481,0.76869588315161,0.76869588315161,0.76420462630623,0.76420462630623,390209.257749908,0.0,1.0
1988-04-07,22.0,22.12,22.0,22.12,10696,0.760058850756648,0.76420462630623,0.760058850756648,0.76420462630623,309597.07891796,0.0,1.0
1988-04-08,21.75,21.75,21.75,21.75,296,0.751421818361686,0.751421818361686,0.751421818361686,0.751421818361686,8567.75760655537,0.0,1.0
1988-04-11,21.37,21.63,21.37,21.37,9067,0.738293529121344,0.747276042812105,0.738293529121344,0.738293529121344,262445.466954856,0.0,1.0
1988-04-12,21.37,21.5,21.25,21.5,55052,0.738293529121344,0.742784785966724,0.734147753571763,0.742784785966724,1593487.1343111,0.0,1.0
1988-04-13,21.13,21.5,21.0,21.37,2044,0.730001978022181,0.742784785966724,0.725510721176801,0.738293529121344,59163.8396885107,0.0,1.0
1988-04-14,20.38,21.13,20.38,21.13,9304,0.704090880837295,0.730001978022181,0.704090880837295,0.730001978022181,269305.46206551,0.0,1.0
1988-04-15,20.87,20.87,20.12,20.12,15348,0.721019464331421,0.721019464331421,0.695108367146535,0.695108367146535,444249.809950715,0.0,1.0
1988-04-18,21.0,21.0,20.62,20.75,22904,0.725510721176801,0.725510721176801,0.712382431936459,0.716873688781839,662959.18993427,0.0,1.0
1988-04-19,21.0,21.25,20.75,20.75,32296,0.725510721176801,0.734147753571763,0.716873688781839,0.716873688781839,934811.823180108,0.0,1.0
1988-04-20,20.75,20.87,20.62,20.87,75911,0.716873688781839,0.721019464331421,0.712382431936459,0.721019464331421,2197253.53942981,0.0,1.0
1988-04-21,20.25,20.75,20.25,20.75,6281,0.699599623991915,0.716873688781839,0.699599623991915,0.716873688781839,181804.342995859,0.0,1.0
1988-04-22,20.62,20.62,20.0,20.12,12267,0.712382431936459,0.712382431936459,0.690962591596953,0.695108367146535,355069.873512211,0.0,1.0
1988-04-25,20.5,20.62,20.12,20.38,10489,0.708236656386877,0.712382431936459,0.695108367146535,0.704090880837295,303605.437618781,0.0,1.0
1988-04-26,20.5,20.87,20.38,20.38,14548,0.708236656386877,0.721019464331421,0.704090880837295,0.704090880837295,421093.708311376,0.0,1.0
1988-04-27,20.62,20.62,20.38,20.5,11170,0.712382431936459,0.712382431936459,0.704090880837295,0.708236656386877,323317.069139268,0.0,1.0
1988-04-28,20.62,20.62,20.62,20.62,415,0.712382431936459,0.712382431936459,0.712382431936459,0.712382431936459,12012.227725407,0.0,1.0
1988-04-29,20.75,20.75,20.38,20.38,9481,0.716873688781839,0.716873688781839,0.704090880837295,0.704090880837295,274428.749553214,0.0,1.0
1988-05-02,20.62,20.62,20.38,20.5,47970,0.712382431936459,0.712382431936459,0.704090880837295,0.708236656386877,1388497.74454885,0.0,1.0
1988-05-03,20.5,20.5,20.5,20.5,1422,0.708236656386877,0.708236656386877,0.708236656386877,0.708236656386877,41159.9706639247,0.0,1.0
1988-05-04,20.5,20.75,20.5,20.62,3081,0.708236656386877,0.716873688781839,0.708236656386877,0.712382431936459,89179.9364385036,0.0,1.0
1988-05-05,20.62,20.75,20.5,20.62,3733,0.712382431936459,0.716873688781839,0.708236656386877,0.712382431936459,108052.159274565,0.0,1.0
1988-05-06,20.38,20.62,20.38,20.38,2726,0.704090880837295,0.712382431936459,0.704090880837295,0.704090880837295,78904.416336047,0.0,1.0
1988-05-09,20.25,20.5,20.25,20.38,4593,0.699599623991915,0.708236656386877,0.699599623991915,0.704090880837295,132944.968536854,0.0,1.0
1988-05-10,20.5,20.5,20.25,20.25,3733,0.708236656386877,0.708236656386877,0.699599623991915,0.699599623991915,108052.159274565,0.0,1.0
1988-05-11,20.38,20.5,20.25,20.25,23230,0.704090880837295,0.708236656386877,0.699599623991915,0.699599623991915,672395.301352301,0.0,1.0
1988-05-12,20.5,20.62,20.38,20.38,8296,0.708236656386877,0.712382431936459,0.704090880837295,0.704090880837295,240128.773999943,0.0,1.0
1988-05-13,20.62,20.62,20.25,20.25,9481,0.712382431936459,0.712382431936459,0.699599623991915,0.699599623991915,274428.749553214,0.0,1.0
1988-05-16,20.62,20.75,20.62,20.62,3733,0.712382431936459,0.716873688781839,0.712382431936459,0.712382431936459,108052.159274565,0.0,1.0
1988-05-17,20.38,20.62,20.38,20.62,5511,0.704090880837295,0.712382431936459,0.704090880837295,0.712382431936459,159516.595167995,0.0,1.0
1988-05-18,20.0,20.38,20.0,20.25,8978,0.690962591596953,0.704090880837295,0.690962591596953,0.699599623991915,259869.35064748,0.0,1.0
1988-05-19,20.25,20.38,19.88,19.88,6696,0.699599623991915,0.704090880837295,0.686816816047371,0.686816816047371,193816.570721266,0.0,1.0
1988-05-20,20.25,20.25,20.12,20.25,2133,0.699599623991915,0.699599623991915,0.695108367146535,0.699599623991915,61739.9559958871,0.0,1.0
1988-05-23,20.12,20.25,19.88,20.25,6993,0.695108367146535,0.699599623991915,0.686816816047371,0.699599623991915,202413.27345487,0.0,1.0
1988-05-24,20.12,20.12,19.88,20.12,5511,0.695108367146535,0.695108367146535,0.686816816047371,0.695108367146535,159516.595167995,0.0,1.0
1988-05-25,20.25,20.25,20.0,20.0,1659,0.699599623991915,0.699599623991915,0.690962591596953,0.690962591596953,48019.9657745789,0.0,1.0
1988-05-26,20.25,20.38,20.12,20.12,13185,0.699599623991915,0.704090880837295,0.695108367146535,0.695108367146535,381641.500143353,0.0,1.0
1988-05-27,19.75,20.0,19.75,20.0,7615,0.682325559201991,0.690962591596953,0.682325559201991,0.690962591596953,220417.142479456,0.0,1.0
1988-05-31,20.12,20.25,19.75,19.75,6696,0.695108367146535,0.699599623991915,0.682325559201991,0.682325559201991,193816.570721266,0.0,1.0
1988-06-01,21.0,21.0,20.12,20.25,9481,0.725510721176801,0.725510721176801,0.695108367146535,0.699599623991915,274428.749553214,0.0,1.0
1988-06-02,20.75,20.75,20.75,20.75,5274,0.716873688781839,0.716873688781839,0.716873688781839,0.716873688781839,152656.600057341,0.0,1.0
1988-06-03,20.75,20.75,20.75,20.75,30,0.716873688781839,0.716873688781839,0.716873688781839,0.716873688781839,868.353811475205,0.0,1.0
1988-06-06,21.0,21.0,20.75,20.75,3200,0.725510721176801,0.725510721176801,0.716873688781839,0.716873688781839,92624.4065573552,0.0,1.0
1988-06-07,21.25,21.25,20.87,21.13,19437,0.734147753571763,0.734147753571763,0.721019464331421,0.730001978022181,562606.434454785,0.0,1.0
1988-06-08,21.37,21.5,21.25,21.25,31763,0.738293529121344,0.742784785966724,0.734147753571763,0.734147753571763,919384.070462899,0.0,1.0
1988-06-09,21.63,21.63,21.37,21.63,19052,0.747276042812105,0.747276042812105,0.738293529121344,0.747276042812105,551462.560540854,0.0,1.0
1988-06-10,21.75,21.88,21.5,21.5,2489,0.751421818361686,0.755913075207067,0.742784785966724,0.742784785966724,72044.4212253929,0.0,1.0
1988-06-13,21.75,21.75,21.5,21.75,6696,0.751421818361686,0.751421818361686,0.742784785966724,0.751421818361686,193816.570721266,0.0,1.0
1988-06-14,21.88,22.12,21.88,21.88,3911,0.755913075207067,0.76420462630623,0.755913075207067,0.755913075207067,113204.391889318,0.0,1.0
1988-06-15,21.75,22.0,21.75,22.0,4830,0.751421818361686,0.760058850756648,0.751421818361686,0.760058850756648,139804.963647508,0.0,1.0
1988-06-16,21.75,22.0,21.75,22.0,5985,0.751421818361686,0.760058850756648,0.751421818361686,0.760058850756648,173236.585389304,0.0,1.0
1988-06-17,22.25,22.25,22.0,22.12,34548,0.76869588315161,0.76869588315161,0.760058850756648,0.76420462630623,999996.249294847,0.0,1.0
1988-06-20,22.12,22.38,22.0,22.38,7378,0.76420462630623,0.77318713999699,0.760058850756648,0.77318713999699,213557.147368802,0.0,1.0
1988-06-21,22.38,22.38,22.38,22.38,2133,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,61739.9559958872,0.0,1.0
1988-06-22,22.75,22.75,22.38,22.38,4119,0.785969947941534,0.785969947941534,0.77318713999699,0.77318713999699,119224.978315546,0.0,1.0
1988-06-23,22.87,22.87,22.63,22.63,4207,0.790115723491116,0.790115723491116,0.781824172391952,0.781824172391952,121772.149495873,0.0,1.0
1988-06-24,22.75,22.87,22.63,22.87,5511,0.785969947941534,0.790115723491116,0.781824172391952,0.790115723491116,159516.595167995,0.0,1.0
1988-06-27,22.38,22.5,22.25,22.5,29511,0.77318713999699,0.777332915546572,0.76869588315161,0.777332915546572,854199.64434816,0.0,1.0
1988-06-28,22.5,22.5,22.25,22.25,1333,0.777332915546572,0.777332915546572,0.76869588315161,0.76869588315161,38583.8543565483,0.0,1.0
1988-06-29,22.25,22.38,22.25,22.38,3081,0.76869588315161,0.77318713999699,0.76869588315161,0.77318713999699,89179.9364385036,0.0,1.0
1988-06-30,22.25,22.38,22.0,22.0,17837,0.76869588315161,0.77318713999699,0.760058850756648,0.760058850756648,516294.231176108,0.0,1.0
1988-07-01,22.0,22.25,21.88,22.12,20207,0.760058850756648,0.76869588315161,0.755913075207067,0.76420462630623,584894.182282649,0.0,1.0
1988-07-05,22.12,22.12,22.0,22.0,2044,0.76420462630623,0.76420462630623,0.760058850756648,0.760058850756648,59163.8396885107,0.0,1.0
1988-07-06,22.5,22.63,22.25,22.25,6696,0.777332915546572,0.781824172391952,0.76869588315161,0.76869588315161,193816.570721266,0.0,1.0
1988-07-07,22.5,22.75,22.5,22.63,12267,0.777332915546572,0.785969947941534,0.777332915546572,0.781824172391952,355069.873512212,0.0,1.0
1988-07-08,22.87,23.0,22.5,22.5,120859,0.790115723491116,0.794606980336496,0.777332915546572,0.777332915546572,3498279.11003606,0.0,1.0
1988-07-11,22.87,23.0,22.87,22.87,21333,0.790115723491116,0.794606980336496,0.790115723491116,0.790115723491116,617486.395340019,0.0,1.0
1988-07-12,22.75,22.87,22.63,22.87,21333,0.785969947941534,0.790115723491116,0.781824172391952,0.790115723491116,617486.395340019,0.0,1.0
1988-07-13,22.5,22.5,22.5,22.5,19052,0.777332915546572,0.777332915546572,0.777332915546572,0.777332915546572,551462.560540854,0.0,1.0
1988-07-14,22.38,22.75,22.38,22.5,8652,0.77318713999699,0.785969947941534,0.77318713999699,0.777332915546572,250433.239229449,0.0,1.0
1988-07-15,22.75,22.75,22.63,22.63,948,0.785969947941534,0.785969947941534,0.781824172391952,0.781824172391952,27439.9804426165,0.0,1.0
1988-07-18,22.75,22.75,22.63,22.75,21333,0.785969947941534,0.785969947941534,0.781824172391952,0.785969947941534,617486.395340019,0.0,1.0
1988-07-19,22.87,22.87,22.63,22.63,2815,0.790115723491116,0.790115723491116,0.781824172391952,0.781824172391952,81480.5326434234,0.0,1.0
1988-07-20,23.13,23.25,22.75,22.75,32474,0.799098237181876,0.803244012731458,0.785969947941534,0.785969947941534,939964.055794861,0.0,1.0
1988-07-21,23.13,23.25,22.87,23.25,3911,0.799098237181876,0.803244012731458,0.790115723491116,0.803244012731458,113204.391889318,0.0,1.0
1988-07-22,23.13,23.25,23.0,23.25,7378,0.799098237181876,0.803244012731458,0.794606980336496,0.803244012731458,213557.147368802,0.0,1.0
1988-07-25,22.63,23.0,22.63,23.0,7704,0.781824172391952,0.794606980336496,0.781824172391952,0.794606980336496,222993.258786833,0.0,1.0
1988-07-26,22.38,22.63,22.25,22.38,15970,0.77318713999699,0.781824172391952,0.76869588315161,0.77318713999699,462253.678975301,0.0,1.0
1988-07-27,22.38,22.5,22.38,22.38,26726,0.77318713999699,0.777332915546572,0.77318713999699,0.77318713999699,773587.465516212,0.0,1.0
1988-07-28,22.5,22.5,22.25,22.38,1807,0.777332915546572,0.777332915546572,0.76869588315161,0.77318713999699,52303.8445778566,0.0,1.0
1988-07-29,22.25,22.5,22.25,22.25,5985,0.76869588315161,0.777332915546572,0.76869588315161,0.76869588315161,173236.585389304,0.0,1.0
1988-08-01,22.25,22.25,22.12,22.12,6696,0.76869588315161,0.76869588315161,0.76420462630623,0.76420462630623,193816.570721266,0.0,1.0
1988-08-02,22.12,22.25,22.12,22.25,17422,0.76420462630623,0.76869588315161,0.76420462630623,0.76869588315161,504282.003450701,0.0,1.0
1988-08-03,22.12,22.12,22.0,22.0,3911,0.76420462630623,0.76420462630623,0.760058850756648,0.760058850756648,113204.391889318,0.0,1.0
1988-08-04,22.12,22.5,22.12,22.25,14874,0.76420462630623,0.777332915546572,0.76420462630623,0.76869588315161,430529.819729407,0.0,1.0
1988-08-05,22.12,22.25,22.0,22.25,3407,0.76420462630623,0.76869588315161,0.760058850756648,0.76869588315161,98616.0478565342,0.0,1.0
1988-08-08,22.0,22.25,22.0,22.25,3911,0.760058850756648,0.76869588315161,0.760058850756648,0.76869588315161,113204.391889318,0.0,1.0
1988-08-09,21.75,22.12,21.75,22.0,13185,0.751421818361686,0.76420462630623,0.751421818361686,0.760058850756648,381641.500143353,0.0,1.0
1988-08-10,21.25,21.63,21.25,21.63,6519,0.734147753571763,0.747276042812105,0.734147753571763,0.747276042812105,188693.283233562,0.0,1.0
1988-08-11,21.37,21.5,21.25,21.25,7378,0.738293529121344,0.742784785966724,0.734147753571763,0.734147753571763,213557.147368802,0.0,1.0
1988-08-12,21.37,21.5,21.37,21.37,2341,0.738293529121344,0.742784785966724,0.738293529121344,0.738293529121344,67760.5424221152,0.0,1.0
1988-08-15,21.0,21.37,21.0,21.37,2489,0.725510721176801,0.738293529121344,0.725510721176801,0.738293529121344,72044.4212253929,0.0,1.0
1988-08-16,21.25,21.25,20.75,20.87,32474,0.734147753571763,0.734147753571763,0.716873688781839,0.721019464331421,939964.05579486,0.0,1.0
1988-08-17,20.87,21.13,20.87,21.13,4593,0.721019464331421,0.730001978022181,0.721019464331421,0.730001978022181,132944.968536854,0.0,1.0
1988-08-18,20.62,20.87,20.62,20.87,55259,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,1599478.77561028,0.0,1.0
1988-08-19,21.0,21.0,20.87,20.87,13956,0.725510721176801,0.725510721176801,0.721019464331421,0.721019464331421,403958.193098265,0.0,1.0
1988-08-22,20.5,20.87,20.5,20.87,10015,0.708236656386877,0.721019464331421,0.708236656386877,0.721019464331421,289885.447397473,0.0,1.0
1988-08-23,20.75,20.87,20.62,20.75,21333,0.716873688781839,0.721019464331421,0.712382431936459,0.716873688781839,617486.395340019,0.0,1.0
1988-08-24,20.87,20.87,20.38,20.75,17837,0.721019464331421,0.721019464331421,0.704090880837295,0.716873688781839,516294.231176108,0.0,1.0
1988-08-25,20.62,20.62,20.62,20.62,2133,0.712382431936459,0.712382431936459,0.712382431936459,0.712382431936459,61739.9559958871,0.0,1.0
1988-08-26,20.75,20.75,20.5,20.5,6281,0.716873688781839,0.716873688781839,0.708236656386877,0.708236656386877,181804.342995859,0.0,1.0
1988-08-29,20.62,20.87,20.62,20.87,6904,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,199837.157147494,0.0,1.0
1988-08-30,20.5,20.75,20.5,20.75,5126,0.708236656386877,0.716873688781839,0.708236656386877,0.716873688781839,148372.721254063,0.0,1.0
1988-08-31,20.62,20.62,20.5,20.5,25778,0.712382431936459,0.712382431936459,0.708236656386877,0.708236656386877,746147.485073595,0.0,1.0
1988-09-01,20.38,20.62,20.38,20.38,7230,0.704090880837295,0.712382431936459,0.704090880837295,0.704090880837295,209273.268565525,0.0,1.0
1988-09-02,20.5,20.62,20.5,20.62,8652,0.708236656386877,0.712382431936459,0.708236656386877,0.712382431936459,250433.239229449,0.0,1.0
1988-09-06,20.87,20.87,20.75,20.75,3911,0.721019464331421,0.721019464331421,0.716873688781839,0.716873688781839,113204.391889318,0.0,1.0
1988-09-07,20.62,20.87,20.62,20.87,23615,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,683539.175266232,0.0,1.0
1988-09-08,20.75,20.75,20.5,20.5,15348,0.716873688781839,0.716873688781839,0.708236656386877,0.708236656386877,444249.809950715,0.0,1.0
1988-09-09,20.5,20.62,20.38,20.62,5600,0.708236656386877,0.712382431936459,0.704090880837295,0.712382431936459,162092.711475372,0.0,1.0
1988-09-12,20.38,20.38,20.25,20.38,948,0.704090880837295,0.704090880837295,0.699599623991915,0.704090880837295,27439.9804426165,0.0,1.0
1988-09-13,20.5,20.62,20.25,20.5,8652,0.708236656386877,0.712382431936459,0.699599623991915,0.708236656386877,250433.239229449,0.0,1.0
1988-09-14,21.0,21.25,20.5,20.5,5985,0.725510721176801,0.734147753571763,0.708236656386877,0.708236656386877,173236.585389303,0.0,1.0
1988-09-15,21.25,21.25,21.0,21.0,4119,0.734147753571763,0.734147753571763,0.725510721176801,0.725510721176801,119224.978315546,0.0,1.0
1988-09-16,21.0,21.25,21.0,21.0,5511,0.725510721176801,0.734147753571763,0.725510721176801,0.725510721176801,159516.595167995,0.0,1.0
1988-09-19,21.25,21.25,21.0,21.0,18844,0.734147753571763,0.734147753571763,0.725510721176801,0.725510721176801,545441.974114625,0.0,1.0
1988-09-20,21.5,21.5,21.25,21.37,3496,0.742784785966724,0.742784785966724,0.734147753571763,0.738293529121344,101192.164163911,0.0,1.0
1988-09-21,21.37,21.37,21.37,21.37,711,0.738293529121344,0.738293529121344,0.738293529121344,0.738293529121344,20579.9853319624,0.0,1.0
1988-09-22,21.25,21.25,21.13,21.13,3081,0.734147753571763,0.734147753571763,0.730001978022181,0.730001978022181,89179.9364385036,0.0,1.0
1988-09-23,21.25,21.25,21.0,21.25,14548,0.734147753571763,0.734147753571763,0.725510721176801,0.734147753571763,421093.708311376,0.0,1.0
1988-09-26,20.87,21.13,20.87,21.13,4919,0.721019464331421,0.730001978022181,0.721019464331421,0.730001978022181,142381.079954884,0.0,1.0
1988-09-27,20.87,21.13,20.87,21.0,13956,0.721019464331421,0.730001978022181,0.721019464331421,0.725510721176801,403958.193098265,0.0,1.0
1988-09-28,21.0,21.0,20.62,20.62,4119,0.725510721176801,0.725510721176801,0.712382431936459,0.712382431936459,119224.978315546,0.0,1.0
1988-09-29,21.13,21.13,21.0,21.0,2341,0.730001978022181,0.730001978022181,0.725510721176801,0.725510721176801,67760.5424221152,0.0,1.0
1988-09-30,21.37,21.37,21.25,21.25,5274,0.738293529121344,0.738293529121344,0.734147753571763,0.734147753571763,152656.600057341,0.0,1.0
1988-10-03,21.25,21.5,21.13,21.37,26726,0.734147753571763,0.742784785966724,0.730001978022181,0.738293529121344,773587.465516211,0.0,1.0
1988-10-04,21.25,21.25,21.25,21.25,1333,0.734147753571763,0.734147753571763,0.734147753571763,0.734147753571763,38583.8543565483,0.0,1.0
1988-10-05,21.25,21.25,21.25,21.25,711,0.734147753571763,0.734147753571763,0.734147753571763,0.734147753571763,20579.9853319624,0.0,1.0
1988-10-06,21.5,21.63,21.37,21.5,15733,0.742784785966724,0.747276042812105,0.738293529121344,0.742784785966724,455393.683864647,0.0,1.0
1988-10-07,21.75,21.88,21.5,21.5,4207,0.751421818361686,0.755913075207067,0.742784785966724,0.742784785966724,121772.149495873,0.0,1.0
1988-10-10,21.88,21.88,21.75,21.75,415,0.755913075207067,0.755913075207067,0.751421818361686,0.751421818361686,12012.227725407,0.0,1.0
1988-10-11,22.0,22.0,21.75,21.88,14222,0.760058850756648,0.760058850756648,0.751421818361686,0.755913075207067,411657.596893346,0.0,1.0
1988-10-12,21.63,21.88,21.63,21.88,128385,0.747276042812105,0.755913075207067,0.747276042812105,0.755913075207067,3716120.13620814,0.0,1.0
1988-10-13,21.63,21.75,21.63,21.63,9778,0.747276042812105,0.751421818361686,0.747276042812105,0.747276042812105,283025.452286819,0.0,1.0
1988-10-14,21.63,21.63,21.63,21.63,30,0.747276042812105,0.747276042812105,0.747276042812105,0.747276042812105,868.353811475205,0.0,1.0
1988-10-17,21.88,21.88,21.63,21.63,22311,0.755913075207067,0.755913075207067,0.747276042812105,0.747276042812105,645794.72959411,0.0,1.0
1988-10-18,21.88,22.0,21.75,22.0,4830,0.755913075207067,0.760058850756648,0.751421818361686,0.760058850756648,139804.963647508,0.0,1.0
1988-10-19,22.0,22.25,21.88,21.88,21837,0.760058850756648,0.76869588315161,0.755913075207067,0.755913075207067,632074.739372802,0.0,1.0
1988-10-20,22.38,22.38,22.25,22.25,30311,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,877355.745987499,0.0,1.0
1988-10-21,22.38,22.38,22.38,22.38,5985,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,173236.585389304,0.0,1.0
1988-10-24,22.25,22.25,22.25,22.25,2044,0.76869588315161,0.76869588315161,0.76869588315161,0.76869588315161,59163.8396885107,0.0,1.0
1988-10-25,22.25,22.5,22.25,22.25,2489,0.76869588315161,0.777332915546572,0.76869588315161,0.76869588315161,72044.4212253929,0.0,1.0
1988-10-26,22.12,22.12,22.12,22.12,30,0.76420462630623,0.76420462630623,0.76420462630623,0.76420462630623,868.353811475206,0.0,1.0
1988-10-27,22.0,22.12,22.0,22.12,99319,0.760058850756648,0.76420462630623,0.760058850756648,0.76420462630623,2874801.07339687,0.0,1.0
1988-10-28,22.12,22.25,22.0,22.0,4119,0.76420462630623,0.76869588315161,0.760058850756648,0.760058850756648,119224.978315546,0.0,1.0
1988-10-31,21.88,22.12,21.88,22.12,31970,0.755913075207067,0.76420462630623,0.755913075207067,0.76420462630623,925375.711762077,0.0,1.0
1988-11-01,21.5,21.88,21.5,21.88,106933,0.742784785966724,0.755913075207067,0.742784785966724,0.755913075207067,3095189.27074927,0.0,1.0
1988-11-02,21.5,21.63,21.5,21.63,3733,0.742784785966724,0.747276042812105,0.742784785966724,0.747276042812105,108052.159274565,0.0,1.0
1988-11-03,21.75,21.88,21.5,21.5,22222,0.751421818361686,0.755913075207067,0.742784785966724,0.742784785966724,643218.613286734,0.0,1.0
1988-11-04,21.5,21.75,21.5,21.63,21630,0.742784785966724,0.751421818361686,0.742784785966724,0.747276042812105,626083.098073624,0.0,1.0
1988-11-07,20.75,21.25,20.75,21.25,10489,0.716873688781839,0.734147753571763,0.716873688781839,0.734147753571763,303605.437618781,0.0,1.0
1988-11-08,20.75,20.75,20.75,20.75,296,0.716873688781839,0.716873688781839,0.716873688781839,0.716873688781839,8567.75760655536,0.0,1.0
1988-11-09,20.75,20.75,20.75,20.75,77956,0.716873688781839,0.716873688781839,0.716873688781839,0.716873688781839,2256446.32424537,0.0,1.0
1988-11-10,20.87,20.87,20.75,20.75,9481,0.721019464331421,0.721019464331421,0.716873688781839,0.716873688781839,274428.749553214,0.0,1.0
1988-11-11,20.5,20.62,20.25,20.62,16059,0.708236656386877,0.712382431936459,0.699599623991915,0.712382431936459,464829.795282677,0.0,1.0
1988-11-14,20.12,20.38,20.12,20.38,12474,0.695108367146535,0.704090880837295,0.695108367146535,0.704090880837295,361061.51481139,0.0,1.0
1988-11-15,19.88,20.25,19.75,20.25,12267,0.686816816047371,0.699599623991915,0.682325559201991,0.699599623991915,355069.873512212,0.0,1.0
1988-11-16,19.88,19.88,19.75,19.88,17126,0.686816816047371,0.686816816047371,0.682325559201991,0.686816816047371,495714.245844146,0.0,1.0
1988-11-17,19.75,19.88,19.75,19.88,31585,0.682325559201991,0.686816816047371,0.682325559201991,0.686816816047371,914231.837848146,0.0,1.0
1988-11-18,19.88,19.88,19.75,19.75,14874,0.686816816047371,0.686816816047371,0.682325559201991,0.682325559201991,430529.819729407,0.0,1.0
1988-11-21,20.5,20.5,20.12,20.12,4593,0.708236656386877,0.708236656386877,0.695108367146535,0.695108367146535,132944.968536854,0.0,1.0
1988-11-22,20.87,21.0,20.62,20.75,3200,0.721019464331421,0.725510721176801,0.712382431936459,0.716873688781839,92624.4065573552,0.0,1.0
1988-11-23,20.87,20.87,20.62,20.62,6193,0.721019464331421,0.721019464331421,0.712382431936459,0.712382431936459,179257.171815531,0.0,1.0
1988-11-25,20.87,20.87,20.75,20.75,1422,0.721019464331421,0.721019464331421,0.716873688781839,0.716873688781839,41159.9706639247,0.0,1.0
1988-11-28,20.75,20.75,20.75,20.75,1807,0.716873688781839,0.716873688781839,0.716873688781839,0.716873688781839,52303.8445778565,0.0,1.0
1988-11-29,20.75,21.0,20.62,21.0,5985,0.716873688781839,0.725510721176801,0.712382431936459,0.725510721176801,173236.585389303,0.0,1.0
1988-11-30,21.0,21.0,20.75,20.75,5600,0.725510721176801,0.725510721176801,0.716873688781839,0.716873688781839,162092.711475372,0.0,1.0
1988-12-01,21.5,21.5,21.0,21.0,18844,0.742784785966724,0.742784785966724,0.725510721176801,0.725510721176801,545441.974114626,0.0,1.0
1988-12-02,21.25,21.37,21.13,21.13,7378,0.734147753571763,0.738293529121344,0.730001978022181,0.730001978022181,213557.147368802,0.0,1.0
1988-12-05,21.13,21.37,21.13,21.13,3200,0.730001978022181,0.738293529121344,0.730001978022181,0.730001978022181,92624.4065573552,0.0,1.0
1988-12-06,21.37,21.37,21.0,21.13,23615,0.738293529121344,0.738293529121344,0.725510721176801,0.730001978022181,683539.175266233,0.0,1.0
1988-12-07,21.13,21.13,21.13,21.13,1807,0.730001978022181,0.730001978022181,0.730001978022181,0.730001978022181,52303.8445778565,0.0,1.0
1988-12-08,21.13,21.13,21.13,21.13,948,0.730001978022181,0.730001978022181,0.730001978022181,0.730001978022181,27439.9804426165,0.0,1.0
1988-12-09,21.5,21.5,21.0,21.13,6993,0.742784785966724,0.742784785966724,0.725510721176801,0.730001978022181,202413.273454871,0.0,1.0
1988-12-12,21.37,21.37,21.25,21.25,1807,0.738293529121344,0.738293529121344,0.734147753571763,0.734147753571763,52303.8445778566,0.0,1.0
1988-12-13,21.13,21.13,21.13,21.13,2726,0.730001978022181,0.730001978022181,0.730001978022181,0.730001978022181,78904.416336047,0.0,1.0
1988-12-14,21.37,21.5,21.25,21.25,3733,0.738293529121344,0.742784785966724,0.734147753571763,0.734147753571763,108052.159274565,0.0,1.0
1988-12-15,21.25,21.5,21.25,21.37,7230,0.734147753571763,0.742784785966724,0.734147753571763,0.738293529121344,209273.268565524,0.0,1.0
1988-12-16,21.5,21.5,21.25,21.25,2341,0.742784785966724,0.742784785966724,0.734147753571763,0.734147753571763,67760.5424221152,0.0,1.0
1988-12-19,21.75,21.75,21.5,21.5,4830,0.751421818361686,0.751421818361686,0.742784785966724,0.742784785966724,139804.963647508,0.0,1.0
1988-12-20,21.88,21.88,21.5,21.75,12800,0.755913075207067,0.755913075207067,0.742784785966724,0.751421818361686,370497.626229421,0.0,1.0
1988-12-21,21.88,22.0,21.75,21.75,5600,0.755913075207067,0.760058850756648,0.751421818361686,0.751421818361686,162092.711475372,0.0,1.0
1988-12-22,22.0,22.25,22.0,22.0,8978,0.760058850756648,0.76869588315161,0.760058850756648,0.760058850756648,259869.35064748,0.0,1.0
1988-12-23,22.25,22.25,21.88,21.88,10015,0.76869588315161,0.76869588315161,0.755913075207067,0.755913075207067,289885.447397473,0.0,1.0
1988-12-27,22.12,22.38,22.12,22.38,4119,0.76420462630623,0.77318713999699,0.76420462630623,0.77318713999699,119224.978315546,0.0,1.0
1988-12-28,22.38,22.38,22.12,22.12,2133,0.77318713999699,0.77318713999699,0.76420462630623,0.76420462630623,61739.9559958872,0.0,1.0
1988-12-29,22.38,22.38,22.25,22.25,3496,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,101192.164163911,0.0,1.0
1988-12-30,22.5,22.75,22.5,22.5,3733,0.777332915546572,0.785969947941534,0.777332915546572,0.777332915546572,108052.159274565,0.0,1.0
1989-01-03,22.38,22.63,22.38,22.5,3200,0.77318713999699,0.781824172391952,0.77318713999699,0.777332915546572,92624.4065573553,0.0,1.0
1989-01-04,22.12,22.38,22.12,22.12,11852,0.76420462630623,0.77318713999699,0.76420462630623,0.76420462630623,343057.645786805,0.0,1.0
1989-01-05,22.87,22.87,22.25,22.25,13481,0.790115723491116,0.790115723491116,0.76869588315161,0.76869588315161,390209.257749908,0.0,1.0
1989-01-06,23.0,23.25,22.75,22.75,36237,0.794606980336496,0.803244012731458,0.785969947941534,0.785969947941534,1048884.5688809,0.0,1.0
1989-01-09,24.0,24.25,23.13,23.13,71467,0.829155109916344,0.837792142311306,0.799098237181876,0.799098237181876,2068621.39482328,0.0,1.0
1989-01-10,23.88,24.25,23.88,24.0,15733,0.825009334366762,0.837792142311306,0.825009334366762,0.829155109916344,455393.683864647,0.0,1.0
1989-01-11,23.88,24.0,23.88,23.88,5985,0.825009334366762,0.829155109916344,0.825009334366762,0.825009334366762,173236.585389303,0.0,1.0
1989-01-12,24.25,24.38,24.0,24.0,10015,0.837792142311306,0.842283399156686,0.829155109916344,0.829155109916344,289885.447397473,0.0,1.0
1989-01-13,24.12,24.25,24.12,24.25,5511,0.833300885465925,0.837792142311306,0.833300885465925,0.837792142311306,159516.595167995,0.0,1.0
1989-01-16,24.38,24.38,24.25,24.25,11852,0.842283399156686,0.842283399156686,0.837792142311306,0.837792142311306,343057.645786804,0.0,1.0
1989-01-17,24.25,24.25,24.12,24.25,2341,0.837792142311306,0.837792142311306,0.833300885465925,0.837792142311306,67760.5424221152,0.0,1.0
1989-01-18,23.88,24.25,23.88,24.25,5274,0.825009334366762,0.837792142311306,0.825009334366762,0.837792142311306,152656.600057341,0.0,1.0
1989-01-19,23.75,24.0,23.62,23.75,7911,0.820518077521382,0.829155109916344,0.816026820676002,0.820518077521382,228984.900086012,0.0,1.0
1989-01-20,24.12,24.12,24.0,24.0,13600,0.833300885465925,0.833300885465925,0.829155109916344,0.829155109916344,393653.72786876,0.0,1.0
1989-01-23,24.0,24.0,23.88,24.0,7230,0.829155109916344,0.829155109916344,0.825009334366762,0.829155109916344,209273.268565524,0.0,1.0
1989-01-24,24.0,24.0,23.75,23.75,12474,0.829155109916344,0.829155109916344,0.820518077521382,0.820518077521382,361061.51481139,0.0,1.0
1989-01-25,23.88,24.0,23.88,24.0,11437,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,331045.418061398,0.0,1.0
1989-01-26,24.12,24.12,23.88,23.88,11437,0.833300885465925,0.833300885465925,0.825009334366762,0.825009334366762,331045.418061398,0.0,1.0
1989-01-27,24.12,24.38,24.12,24.12,9067,0.833300885465925,0.842283399156686,0.833300885465925,0.833300885465925,262445.466954856,0.0,1.0
1989-01-30,24.5,24.63,24.25,24.38,8770,0.846429174706267,0.850920431551648,0.837792142311306,0.842283399156686,253848.764221252,0.0,1.0
1989-01-31,24.5,24.75,24.38,24.75,8296,0.846429174706267,0.855066207101229,0.842283399156686,0.855066207101229,240128.773999944,0.0,1.0
1989-02-01,24.63,24.87,24.38,24.38,20830,0.850920431551648,0.859211982650811,0.842283399156686,0.842283399156686,602926.996434284,0.0,1.0
1989-02-02,24.38,24.5,24.38,24.5,6993,0.842283399156686,0.846429174706267,0.842283399156686,0.846429174706267,202413.27345487,0.0,1.0
1989-02-03,24.63,24.75,24.38,24.38,46607,0.850920431551648,0.855066207101229,0.842283399156686,0.842283399156686,1349045.53638083,0.0,1.0
1989-02-06,24.38,24.5,24.38,24.5,13274,0.842283399156686,0.846429174706267,0.842283399156686,0.846429174706267,384217.616450729,0.0,1.0
1989-02-07,24.63,24.63,24.5,24.5,15052,0.850920431551648,0.850920431551648,0.846429174706267,0.846429174706267,435682.05234416,0.0,1.0
1989-02-08,24.5,24.63,24.38,24.63,2489,0.846429174706267,0.850920431551648,0.842283399156686,0.850920431551648,72044.4212253929,0.0,1.0
1989-02-09,24.25,24.63,24.25,24.5,14637,0.837792142311306,0.850920431551648,0.837792142311306,0.846429174706267,423669.824618753,0.0,1.0
1989-02-10,23.75,24.0,23.75,24.0,6993,0.820518077521382,0.829155109916344,0.820518077521382,0.829155109916344,202413.27345487,0.0,1.0
1989-02-13,24.0,24.0,23.5,23.5,15052,0.829155109916344,0.829155109916344,0.81188104512642,0.81188104512642,435682.05234416,0.0,1.0
1989-02-14,24.0,24.25,24.0,24.0,11763,0.829155109916344,0.837792142311306,0.829155109916344,0.829155109916344,340481.529479428,0.0,1.0
1989-02-15,24.0,24.0,24.0,24.0,6696,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,193816.570721266,0.0,1.0
1989-02-16,23.88,24.0,23.88,24.0,1126,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,32592.2130573694,0.0,1.0
1989-02-17,23.88,24.0,23.88,24.0,1807,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,52303.8445778565,0.0,1.0
1989-02-21,23.37,23.5,23.13,23.5,2815,0.80738978828104,0.81188104512642,0.799098237181876,0.81188104512642,81480.5326434234,0.0,1.0
1989-02-22,22.87,23.0,22.87,23.0,3200,0.790115723491116,0.794606980336496,0.790115723491116,0.794606980336496,92624.4065573552,0.0,1.0
1989-02-23,23.0,23.0,22.87,22.87,28800,0.794606980336496,0.794606980336496,0.790115723491116,0.790115723491116,833619.659016197,0.0,1.0
1989-02-24,22.75,22.87,22.75,22.87,6696,0.785969947941534,0.790115723491116,0.785969947941534,0.790115723491116,193816.570721266,0.0,1.0
1989-02-27,22.75,22.87,22.75,22.75,10696,0.785969947941534,0.790115723491116,0.785969947941534,0.785969947941534,309597.07891796,0.0,1.0
1989-02-28,23.13,23.13,22.87,22.87,5274,0.799098237181876,0.799098237181876,0.790115723491116,0.790115723491116,152656.600057341,0.0,1.0
1989-03-01,23.0,23.5,23.0,23.13,60533,0.794606980336496,0.81188104512642,0.794606980336496,0.799098237181876,1752135.37566762,0.0,1.0
1989-03-02,22.87,23.0,22.87,23.0,82104,0.790115723491116,0.794606980336496,0.790115723491116,0.794606980336496,2376510.71124534,0.0,1.0
1989-03-03,22.87,22.87,22.63,22.63,3407,0.790115723491116,0.790115723491116,0.781824172391952,0.781824172391952,98616.0478565341,0.0,1.0
1989-03-06,22.87,22.87,22.63,22.87,18519,0.790115723491116,0.790115723491116,0.781824172391952,0.790115723491116,536034.807823644,0.0,1.0
1989-03-07,22.5,22.63,22.5,22.63,3496,0.777332915546572,0.781824172391952,0.777332915546572,0.781824172391952,101192.164163911,0.0,1.0
1989-03-08,22.63,22.75,22.5,22.63,4830,0.781824172391952,0.785969947941534,0.777332915546572,0.781824172391952,139804.963647508,0.0,1.0
1989-03-09,22.87,22.87,22.5,22.5,3911,0.790115723491116,0.790115723491116,0.777332915546572,0.777332915546572,113204.391889318,0.0,1.0
1989-03-10,22.75,23.0,22.75,22.75,16059,0.785969947941534,0.794606980336496,0.785969947941534,0.785969947941534,464829.795282678,0.0,1.0
1989-03-13,22.87,22.87,22.63,22.63,33096,0.790115723491116,0.790115723491116,0.781824172391952,0.781824172391952,957967.924819447,0.0,1.0
1989-03-14,23.0,23.0,22.75,22.75,1659,0.794606980336496,0.794606980336496,0.785969947941534,0.785969947941534,48019.9657745789,0.0,1.0
1989-03-15,23.13,23.25,23.13,23.25,25481,0.799098237181876,0.803244012731458,0.799098237181876,0.803244012731458,737550.782339991,0.0,1.0
1989-03-16,22.87,23.25,22.87,23.13,5511,0.790115723491116,0.803244012731458,0.790115723491116,0.799098237181876,159516.595167995,0.0,1.0
1989-03-17,22.75,23.0,22.75,23.0,2726,0.785969947941534,0.794606980336496,0.785969947941534,0.794606980336496,78904.416336047,0.0,1.0
1989-03-20,22.5,22.75,22.5,22.75,4119,0.777332915546572,0.785969947941534,0.777332915546572,0.785969947941534,119224.978315546,0.0,1.0
1989-03-21,22.5,22.63,22.38,22.5,10815,0.777332915546572,0.781824172391952,0.77318713999699,0.777332915546572,313041.549036812,0.0,1.0
1989-03-22,22.38,22.38,22.25,22.38,6993,0.77318713999699,0.77318713999699,0.76869588315161,0.77318713999699,202413.273454871,0.0,1.0
1989-03-23,22.38,22.5,22.25,22.25,6193,0.77318713999699,0.777332915546572,0.76869588315161,0.76869588315161,179257.171815532,0.0,1.0
1989-03-27,22.38,22.38,22.25,22.25,622,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,18003.8690245859,0.0,1.0
1989-03-28,22.63,22.63,22.25,22.38,4207,0.781824172391952,0.781824172391952,0.76869588315161,0.77318713999699,121772.149495873,0.0,1.0
1989-03-29,22.5,22.5,22.5,22.5,2489,0.777332915546572,0.777332915546572,0.777332915546572,0.777332915546572,72044.4212253929,0.0,1.0
1989-03-30,22.38,22.38,22.12,22.25,75615,0.77318713999699,0.77318713999699,0.76420462630623,0.76869588315161,2188685.78182326,0.0,1.0
1989-03-31,22.38,22.38,22.25,22.25,7911,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,228984.900086012,0.0,1.0
1989-04-03,22.38,22.38,22.38,22.38,2133,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,61739.9559958872,0.0,1.0
1989-04-04,22.38,22.38,22.25,22.25,2815,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,81480.5326434235,0.0,1.0
1989-04-05,22.63,22.75,22.38,22.38,8978,0.781824172391952,0.785969947941534,0.77318713999699,0.77318713999699,259869.35064748,0.0,1.0
1989-04-06,22.63,22.63,22.38,22.38,8385,0.781824172391952,0.781824172391952,0.77318713999699,0.77318713999699,242704.89030732,0.0,1.0
1989-04-07,22.63,22.63,22.63,22.63,711,0.781824172391952,0.781824172391952,0.781824172391952,0.781824172391952,20579.9853319624,0.0,1.0
1989-04-10,22.87,22.87,22.63,22.75,19437,0.790115723491116,0.790115723491116,0.781824172391952,0.785969947941534,562606.434454786,0.0,1.0
1989-04-11,23.0,23.13,22.87,22.87,20444,0.794606980336496,0.799098237181876,0.790115723491116,0.790115723491116,591754.177393303,0.0,1.0
1989-04-12,23.0,23.25,23.0,23.0,2726,0.794606980336496,0.803244012731458,0.794606980336496,0.794606980336496,78904.416336047,0.0,1.0
1989-04-13,22.87,23.0,22.87,23.0,948,0.790115723491116,0.794606980336496,0.790115723491116,0.794606980336496,27439.9804426165,0.0,1.0
1989-04-14,23.13,23.25,23.13,23.13,1807,0.799098237181876,0.803244012731458,0.799098237181876,0.799098237181876,52303.8445778566,0.0,1.0
1989-04-17,23.25,23.25,23.13,23.13,948,0.803244012731458,0.803244012731458,0.799098237181876,0.799098237181876,27439.9804426165,0.0,1.0
1989-04-18,23.5,23.5,23.13,23.13,4119,0.81188104512642,0.81188104512642,0.799098237181876,0.799098237181876,119224.978315546,0.0,1.0
1989-04-19,23.13,23.37,23.13,23.37,26489,0.799098237181876,0.80738978828104,0.799098237181876,0.80738978828104,766727.470405558,0.0,1.0
1989-04-20,23.0,23.25,22.87,23.25,2044,0.794606980336496,0.803244012731458,0.790115723491116,0.803244012731458,59163.8396885107,0.0,1.0
1989-04-21,23.5,23.5,23.13,23.13,9067,0.81188104512642,0.81188104512642,0.799098237181876,0.799098237181876,262445.466954856,0.0,1.0
1989-04-24,23.37,23.37,23.25,23.25,10015,0.80738978828104,0.80738978828104,0.803244012731458,0.803244012731458,289885.447397473,0.0,1.0
1989-04-25,23.5,23.5,23.0,23.13,10815,0.81188104512642,0.81188104512642,0.794606980336496,0.799098237181876,313041.549036812,0.0,1.0
1989-04-26,23.13,23.5,23.13,23.5,9778,0.799098237181876,0.81188104512642,0.799098237181876,0.81188104512642,283025.452286819,0.0,1.0
1989-04-27,23.25,23.37,23.13,23.25,5126,0.803244012731458,0.80738978828104,0.799098237181876,0.803244012731458,148372.721254063,0.0,1.0
1989-04-28,23.62,23.62,23.25,23.25,5985,0.816026820676002,0.816026820676002,0.803244012731458,0.803244012731458,173236.585389303,0.0,1.0
1989-05-01,23.37,23.75,23.37,23.5,4830,0.80738978828104,0.820518077521382,0.80738978828104,0.81188104512642,139804.963647508,0.0,1.0
1989-05-02,23.25,23.62,23.25,23.37,4444,0.803244012731458,0.816026820676002,0.803244012731458,0.80738978828104,128632.144606527,0.0,1.0
1989-05-03,23.0,23.25,23.0,23.25,20919,0.794606980336496,0.803244012731458,0.794606980336496,0.803244012731458,605503.112741661,0.0,1.0
1989-05-04,23.0,23.0,22.75,23.0,2133,0.794606980336496,0.794606980336496,0.785969947941534,0.794606980336496,61739.9559958871,0.0,1.0
1989-05-05,23.13,23.25,23.0,23.0,8770,0.799098237181876,0.803244012731458,0.794606980336496,0.794606980336496,253848.764221252,0.0,1.0
1989-05-08,23.0,23.0,22.87,23.0,9067,0.794606980336496,0.794606980336496,0.790115723491116,0.794606980336496,262445.466954856,0.0,1.0
1989-05-09,22.87,22.87,22.63,22.87,5985,0.790115723491116,0.790115723491116,0.781824172391952,0.790115723491116,173236.585389303,0.0,1.0
1989-05-10,23.0,23.0,22.63,22.75,10489,0.794606980336496,0.794606980336496,0.781824172391952,0.785969947941534,303605.437618781,0.0,1.0
1989-05-11,23.0,23.0,22.75,22.75,6696,0.794606980336496,0.794606980336496,0.785969947941534,0.785969947941534,193816.570721266,0.0,1.0
1989-05-12,23.13,23.25,22.87,23.25,12800,0.799098237181876,0.803244012731458,0.790115723491116,0.803244012731458,370497.626229421,0.0,1.0
1989-05-15,23.25,23.37,23.25,23.37,2133,0.803244012731458,0.80738978828104,0.803244012731458,0.80738978828104,61739.9559958871,0.0,1.0
1989-05-16,23.62,23.62,23.13,23.25,27111,0.816026820676002,0.816026820676002,0.799098237181876,0.803244012731458,784731.339430143,0.0,1.0
1989-05-17,23.5,23.5,23.13,23.37,12563,0.81188104512642,0.81188104512642,0.799098237181876,0.80738978828104,363637.631118767,0.0,1.0
1989-05-18,24.0,24.0,23.25,23.25,7704,0.829155109916344,0.829155109916344,0.803244012731458,0.803244012731458,222993.258786833,0.0,1.0
1989-05-19,24.25,24.63,23.88,23.88,18044,0.837792142311306,0.850920431551648,0.825009334366762,0.825009334366762,522285.872475287,0.0,1.0
1989-05-22,23.62,24.38,23.62,24.38,50548,0.816026820676002,0.842283399156686,0.816026820676002,0.842283399156686,1463118.28208162,0.0,1.0
1989-05-23,23.75,23.88,23.75,23.88,13481,0.820518077521382,0.825009334366762,0.820518077521382,0.825009334366762,390209.257749908,0.0,1.0
1989-05-24,23.75,23.75,23.62,23.62,100681,0.820518077521382,0.820518077521382,0.816026820676002,0.816026820676002,2914224.33643784,0.0,1.0
1989-05-25,23.88,24.0,23.62,23.62,92859,0.825009334366762,0.829155109916344,0.816026820676002,0.816026820676002,2687815.5526592,0.0,1.0
1989-05-26,24.12,24.12,24.0,24.0,26489,0.833300885465925,0.833300885465925,0.829155109916344,0.829155109916344,766727.470405558,0.0,1.0
1989-05-30,23.88,23.88,23.62,23.88,47378,0.825009334366762,0.825009334366762,0.816026820676002,0.825009334366762,1371362.22933574,0.0,1.0
1989-05-31,24.0,24.0,23.62,23.62,10400,0.829155109916344,0.829155109916344,0.816026820676002,0.816026820676002,301029.321311404,0.0,1.0
1989-06-01,23.88,24.12,23.88,23.88,5985,0.825009334366762,0.833300885465925,0.825009334366762,0.825009334366762,173236.585389303,0.0,1.0
1989-06-02,24.0,24.0,24.0,24.0,118311,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,3424526.92631477,0.0,1.0
1989-06-05,24.0,24.0,23.88,24.0,2044,0.829155109916344,0.829155109916344,0.825009334366762,0.829155109916344,59163.8396885106,0.0,1.0
1989-06-06,24.25,24.38,24.12,24.12,7911,0.837792142311306,0.842283399156686,0.833300885465925,0.833300885465925,228984.900086012,0.0,1.0
1989-06-07,24.75,24.75,24.25,24.38,20830,0.855066207101229,0.855066207101229,0.837792142311306,0.842283399156686,602926.996434285,0.0,1.0
1989-06-08,25.0,25.13,24.87,24.87,23941,0.863703239496191,0.868194496341571,0.859211982650811,0.859211982650811,692975.286684263,0.0,1.0
1989-06-09,24.87,25.13,24.87,25.13,10489,0.859211982650811,0.868194496341571,0.859211982650811,0.868194496341571,303605.437618781,0.0,1.0
1989-06-12,25.0,25.0,24.87,24.87,1422,0.863703239496191,0.863703239496191,0.859211982650811,0.859211982650811,41159.9706639248,0.0,1.0
1989-06-13,25.0,25.0,24.87,24.87,8652,0.863703239496191,0.863703239496191,0.859211982650811,0.859211982650811,250433.239229449,0.0,1.0
1989-06-14,25.25,25.5,25.25,25.25,17422,0.872340271891153,0.880977304286115,0.872340271891153,0.872340271891153,504282.003450701,0.0,1.0
1989-06-15,24.87,25.37,24.87,25.37,4119,0.859211982650811,0.876486047440735,0.859211982650811,0.876486047440735,119224.978315546,0.0,1.0
1989-06-16,25.0,25.0,24.87,24.87,9067,0.863703239496191,0.863703239496191,0.859211982650811,0.859211982650811,262445.466954856,0.0,1.0
1989-06-19,25.25,25.25,24.87,25.0,16741,0.872340271891153,0.872340271891153,0.859211982650811,0.863703239496191,484570.371930214,0.0,1.0
1989-06-20,25.0,25.25,25.0,25.13,5985,0.863703239496191,0.872340271891153,0.863703239496191,0.868194496341571,173236.585389304,0.0,1.0
1989-06-21,25.37,25.37,25.0,25.0,19437,0.876486047440735,0.876486047440735,0.863703239496191,0.863703239496191,562606.434454786,0.0,1.0
1989-06-22,25.25,25.37,25.13,25.37,4119,0.872340271891153,0.876486047440735,0.868194496341571,0.876486047440735,119224.978315546,0.0,1.0
1989-06-23,25.25,25.25,25.13,25.13,415,0.872340271891153,0.872340271891153,0.868194496341571,0.868194496341571,12012.227725407,0.0,1.0
1989-06-26,25.0,25.25,25.0,25.25,35556,0.863703239496191,0.872340271891153,0.863703239496191,0.872340271891153,1029172.93736041,0.0,1.0
1989-06-27,25.25,25.37,25.13,25.13,19911,0.872340271891153,0.876486047440735,0.868194496341571,0.868194496341571,576326.424676094,0.0,1.0
1989-06-28,25.25,25.37,25.25,25.37,21630,0.872340271891153,0.876486047440735,0.872340271891153,0.876486047440735,626083.098073623,0.0,1.0
1989-06-29,25.0,25.13,24.87,25.13,90222,0.863703239496191,0.868194496341571,0.859211982650811,0.868194496341571,2611487.25263053,0.0,1.0
1989-06-30,24.87,25.0,24.87,25.0,38963,0.859211982650811,0.863703239496191,0.859211982650811,0.863703239496191,1127788.98521695,0.0,1.0
1989-07-03,24.75,24.75,24.75,24.75,711,0.855066207101229,0.855066207101229,0.855066207101229,0.855066207101229,20579.9853319624,0.0,1.0
1989-07-05,25.0,25.0,24.87,24.87,5511,0.863703239496191,0.863703239496191,0.859211982650811,0.859211982650811,159516.595167995,0.0,1.0
1989-07-06,25.37,25.37,25.25,25.25,5511,0.876486047440735,0.876486047440735,0.872340271891153,0.872340271891153,159516.595167995,0.0,1.0
1989-07-07,25.5,25.5,25.25,25.25,16652,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,481994.255622837,0.0,1.0
1989-07-10,25.37,25.5,25.25,25.25,60326,0.876486047440735,0.880977304286115,0.872340271891153,0.872340271891153,1746143.73436844,0.0,1.0
1989-07-11,25.25,25.25,25.13,25.13,87437,0.872340271891153,0.872340271891153,0.868194496341571,0.868194496341571,2530875.07379859,0.0,1.0
1989-07-12,25.25,25.25,25.25,25.25,23407,0.872340271891153,0.872340271891153,0.872340271891153,0.872340271891153,677518.588840005,0.0,1.0
1989-07-13,25.5,25.5,25.25,25.25,88178,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,2552323.41294202,0.0,1.0
1989-07-14,25.37,25.37,25.25,25.25,20830,0.876486047440735,0.876486047440735,0.872340271891153,0.872340271891153,602926.996434284,0.0,1.0
1989-07-17,25.5,25.5,25.5,25.5,5985,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,173236.585389304,0.0,1.0
1989-07-18,25.37,25.5,25.37,25.37,415,0.876486047440735,0.880977304286115,0.876486047440735,0.876486047440735,12012.227725407,0.0,1.0
1989-07-19,25.5,25.62,25.25,25.25,10015,0.880977304286115,0.885123079835697,0.872340271891153,0.872340271891153,289885.447397473,0.0,1.0
1989-07-20,25.75,25.75,25.5,25.5,31259,0.889614336681077,0.889614336681077,0.880977304286115,0.880977304286115,904795.726430115,0.0,1.0
1989-07-21,25.25,25.5,25.25,25.25,561481,0.872340271891153,0.880977304286115,0.872340271891153,0.872340271891153,16252138.880697,0.0,1.0
1989-07-24,25.37,25.37,25.25,25.25,6193,0.876486047440735,0.876486047440735,0.872340271891153,0.872340271891153,179257.171815532,0.0,1.0
1989-07-25,25.62,25.62,25.37,25.5,38548,0.885123079835697,0.885123079835697,0.876486047440735,0.880977304286115,1115776.75749154,0.0,1.0
1989-07-26,25.88,25.88,25.5,25.5,1659,0.894105593526457,0.894105593526457,0.880977304286115,0.880977304286115,48019.9657745789,0.0,1.0
1989-07-27,26.12,26.12,25.75,25.75,18756,0.902397144625621,0.902397144625621,0.889614336681077,0.889614336681077,542894.802934298,0.0,1.0
1989-07-28,26.12,26.12,25.75,26.12,22696,0.902397144625621,0.902397144625621,0.889614336681077,0.902397144625621,656938.603508042,0.0,1.0
1989-07-31,26.38,26.38,26.0,26.0,24622,0.911379658316381,0.911379658316381,0.898251369076039,0.898251369076039,712686.91820475,0.0,1.0
1989-08-01,26.5,26.63,26.38,26.5,4830,0.915525433865963,0.920016690711343,0.911379658316381,0.915525433865963,139804.963647508,0.0,1.0
1989-08-02,26.75,27.5,26.75,26.75,20919,0.924162466260925,0.95007356344581,0.924162466260925,0.924162466260925,605503.112741661,0.0,1.0
1989-08-03,26.87,27.13,26.87,26.87,4830,0.928308241810506,0.937290755501267,0.928308241810506,0.928308241810506,139804.963647508,0.0,1.0
1989-08-04,26.5,27.0,26.5,27.0,11852,0.915525433865963,0.932799498655887,0.915525433865963,0.932799498655887,343057.645786804,0.0,1.0
1989-08-07,27.0,27.13,26.75,26.75,72089,0.932799498655887,0.937290755501267,0.924162466260925,0.924162466260925,2086625.26384787,0.0,1.0
1989-08-08,27.13,27.25,26.87,26.87,35259,0.937290755501267,0.941436531050849,0.928308241810506,0.928308241810506,1020576.23462681,0.0,1.0
1989-08-09,27.25,27.25,27.0,27.0,2815,0.941436531050849,0.941436531050849,0.932799498655887,0.932799498655887,81480.5326434234,0.0,1.0
1989-08-10,27.0,27.25,26.87,27.13,7615,0.932799498655887,0.941436531050849,0.928308241810506,0.937290755501267,220417.142479456,0.0,1.0
1989-08-11,26.87,27.13,26.87,27.13,33719,0.928308241810506,0.937290755501267,0.928308241810506,0.937290755501267,976000.738971082,0.0,1.0
1989-08-14,26.75,26.75,26.63,26.63,948,0.924162466260925,0.924162466260925,0.920016690711343,0.920016690711343,27439.9804426165,0.0,1.0
1989-08-15,26.63,26.87,26.63,26.75,6904,0.920016690711343,0.928308241810506,0.920016690711343,0.924162466260925,199837.157147494,0.0,1.0
1989-08-16,26.75,26.75,26.63,26.63,6281,0.924162466260925,0.924162466260925,0.920016690711343,0.920016690711343,181804.342995859,0.0,1.0
1989-08-17,26.38,26.5,26.38,26.5,28563,0.911379658316381,0.915525433865963,0.911379658316381,0.915525433865963,826759.663905543,0.0,1.0
1989-08-18,26.0,26.25,26.0,26.25,7230,0.898251369076039,0.906888401471001,0.898251369076039,0.906888401471001,209273.268565525,0.0,1.0
1989-08-21,25.75,26.0,25.75,26.0,12267,0.889614336681077,0.898251369076039,0.889614336681077,0.898251369076039,355069.873512212,0.0,1.0
1989-08-22,25.88,25.88,25.75,25.75,11170,0.894105593526457,0.894105593526457,0.889614336681077,0.889614336681077,323317.069139268,0.0,1.0
1989-08-23,25.62,25.88,25.62,25.62,4207,0.885123079835697,0.894105593526457,0.885123079835697,0.885123079835697,121772.149495873,0.0,1.0
1989-08-24,25.75,25.75,25.62,25.75,33393,0.889614336681077,0.889614336681077,0.885123079835697,0.889614336681077,966564.627553051,0.0,1.0
1989-08-25,25.62,25.88,25.62,25.75,6696,0.885123079835697,0.894105593526457,0.885123079835697,0.889614336681077,193816.570721266,0.0,1.0
1989-08-28,25.62,25.75,25.62,25.75,6696,0.885123079835697,0.889614336681077,0.885123079835697,0.889614336681077,193816.570721266,0.0,1.0
1989-08-29,25.75,25.75,25.62,25.62,32059,0.889614336681077,0.889614336681077,0.885123079835697,0.885123079835697,927951.828069454,0.0,1.0
1989-08-30,26.0,26.0,25.62,25.75,78015,0.898251369076039,0.898251369076039,0.885123079835697,0.889614336681077,2258154.08674127,0.0,1.0
1989-08-31,25.75,25.88,25.75,25.75,9067,0.889614336681077,0.894105593526457,0.889614336681077,0.889614336681077,262445.466954856,0.0,1.0
1989-09-01,26.0,26.0,25.62,25.62,19437,0.898251369076039,0.898251369076039,0.885123079835697,0.885123079835697,562606.434454786,0.0,1.0
1989-09-05,25.75,26.0,25.75,26.0,21333,0.889614336681077,0.898251369076039,0.889614336681077,0.898251369076039,617486.395340019,0.0,1.0
1989-09-06,25.37,25.62,25.37,25.62,3407,0.876486047440735,0.885123079835697,0.876486047440735,0.885123079835697,98616.0478565342,0.0,1.0
1989-09-07,25.5,25.5,25.37,25.5,94667,0.880977304286115,0.880977304286115,0.876486047440735,0.880977304286115,2740148.34236411,0.0,1.0
1989-09-08,25.25,25.37,25.25,25.37,73037,0.872340271891153,0.876486047440735,0.872340271891153,0.876486047440735,2114065.24429049,0.0,1.0
1989-09-11,25.25,25.25,25.13,25.13,52593,0.872340271891153,0.872340271891153,0.868194496341571,0.868194496341571,1522311.06689718,0.0,1.0
1989-09-12,25.0,25.25,25.0,25.13,10815,0.863703239496191,0.872340271891153,0.863703239496191,0.868194496341571,313041.549036812,0.0,1.0
1989-09-13,24.75,25.13,24.5,25.13,202578,0.855066207101229,0.868194496341571,0.846429174706267,0.868194496341571,5863645.94736748,0.0,1.0
1989-09-14,24.5,24.75,24.5,24.5,49393,0.846429174706267,0.855066207101229,0.846429174706267,0.846429174706267,1429686.66033983,0.0,1.0
1989-09-15,24.5,24.5,24.12,24.38,13600,0.846429174706267,0.846429174706267,0.833300885465925,0.842283399156686,393653.72786876,0.0,1.0
1989-09-18,24.5,24.5,24.5,24.5,3081,0.846429174706267,0.846429174706267,0.846429174706267,0.846429174706267,89179.9364385037,0.0,1.0
1989-09-19,24.63,24.75,24.38,24.38,3733,0.850920431551648,0.855066207101229,0.842283399156686,0.842283399156686,108052.159274565,0.0,1.0
1989-09-20,24.75,24.75,24.5,24.5,1807,0.855066207101229,0.855066207101229,0.846429174706267,0.846429174706267,52303.8445778566,0.0,1.0
1989-09-21,24.75,24.75,24.75,24.75,0,0.855066207101229,0.855066207101229,0.855066207101229,0.855066207101229,0,0.0,1.0
1989-09-22,24.75,24.75,24.5,24.5,2815,0.855066207101229,0.855066207101229,0.846429174706267,0.846429174706267,81480.5326434235,0.0,1.0
1989-09-25,24.75,24.87,24.75,24.87,1807,0.855066207101229,0.859211982650811,0.855066207101229,0.859211982650811,52303.8445778566,0.0,1.0
1989-09-26,24.63,24.75,24.63,24.75,41807,0.850920431551648,0.855066207101229,0.850920431551648,0.855066207101229,1210108.9265448,0.0,1.0
1989-09-27,24.63,24.63,24.38,24.5,9067,0.850920431551648,0.850920431551648,0.842283399156686,0.846429174706267,262445.466954856,0.0,1.0
1989-09-28,24.5,24.5,24.5,24.5,8652,0.846429174706267,0.846429174706267,0.846429174706267,0.846429174706267,250433.239229449,0.0,1.0
1989-09-29,24.5,24.5,24.5,24.5,6993,0.846429174706267,0.846429174706267,0.846429174706267,0.846429174706267,202413.273454871,0.0,1.0
1989-10-02,24.87,24.87,24.63,24.63,14637,0.859211982650811,0.859211982650811,0.850920431551648,0.850920431551648,423669.824618753,0.0,1.0
1989-10-03,25.37,25.37,25.13,25.13,11852,0.876486047440735,0.876486047440735,0.868194496341571,0.868194496341571,343057.645786805,0.0,1.0
1989-10-04,25.88,25.88,25.25,25.25,14874,0.894105593526457,0.894105593526457,0.872340271891153,0.872340271891153,430529.819729407,0.0,1.0
1989-10-05,26.5,26.5,25.88,25.88,15348,0.915525433865963,0.915525433865963,0.894105593526457,0.894105593526457,444249.809950715,0.0,1.0
1989-10-06,26.38,26.5,26.25,26.38,17007,0.911379658316381,0.915525433865963,0.906888401471001,0.911379658316381,492269.775725294,0.0,1.0
1989-10-09,26.12,26.12,26.12,26.12,4119,0.902397144625621,0.902397144625621,0.902397144625621,0.902397144625621,119224.978315546,0.0,1.0
1989-10-10,26.12,26.38,26.12,26.38,2133,0.902397144625621,0.911379658316381,0.902397144625621,0.911379658316381,61739.9559958871,0.0,1.0
1989-10-11,26.0,26.12,25.88,26.12,16059,0.898251369076039,0.902397144625621,0.894105593526457,0.902397144625621,464829.795282678,0.0,1.0
1989-10-12,26.12,26.12,26.0,26.0,10400,0.902397144625621,0.902397144625621,0.898251369076039,0.898251369076039,301029.321311404,0.0,1.0
1989-10-13,25.5,26.25,25.5,26.25,8296,0.880977304286115,0.906888401471001,0.880977304286115,0.906888401471001,240128.773999944,0.0,1.0
1989-10-16,25.25,25.25,24.38,24.38,33837,0.872340271891153,0.872340271891153,0.842283399156686,0.842283399156686,979416.263962885,0.0,1.0
1989-10-17,25.0,25.0,24.75,25.0,5867,0.863703239496191,0.863703239496191,0.855066207101229,0.863703239496191,169821.060397501,0.0,1.0
1989-10-18,25.0,25.0,24.75,24.75,948,0.863703239496191,0.863703239496191,0.855066207101229,0.855066207101229,27439.9804426165,0.0,1.0
1989-10-19,25.0,25.13,24.87,25.0,2489,0.863703239496191,0.868194496341571,0.859211982650811,0.863703239496191,72044.4212253929,0.0,1.0
1989-10-20,25.0,25.0,25.0,25.0,7230,0.863703239496191,0.863703239496191,0.863703239496191,0.863703239496191,209273.268565525,0.0,1.0
1989-10-23,24.75,24.75,24.75,24.75,94696,0.855066207101229,0.855066207101229,0.855066207101229,0.855066207101229,2740987.75104854,0.0,1.0
1989-10-24,24.5,24.5,24.25,24.5,10400,0.846429174706267,0.846429174706267,0.837792142311306,0.846429174706267,301029.321311405,0.0,1.0
1989-10-25,24.12,24.25,24.12,24.25,622,0.833300885465925,0.837792142311306,0.833300885465925,0.837792142311306,18003.8690245859,0.0,1.0
1989-10-26,23.75,24.12,23.75,24.0,2815,0.820518077521382,0.833300885465925,0.820518077521382,0.829155109916344,81480.5326434234,0.0,1.0
1989-10-27,23.37,23.75,23.25,23.5,6696,0.80738978828104,0.820518077521382,0.803244012731458,0.81188104512642,193816.570721266,0.0,1.0
1989-10-30,23.37,23.37,23.37,23.37,415,0.80738978828104,0.80738978828104,0.80738978828104,0.80738978828104,12012.227725407,0.0,1.0
1989-10-31,23.5,23.75,23.37,23.5,102400,0.81188104512642,0.820518077521382,0.80738978828104,0.81188104512642,2963981.00983537,0.0,1.0
1989-11-01,23.37,23.37,23.25,23.37,11170,0.80738978828104,0.80738978828104,0.803244012731458,0.80738978828104,323317.069139268,0.0,1.0
1989-11-02,23.13,23.25,23.13,23.13,133363,0.799098237181876,0.803244012731458,0.799098237181876,0.799098237181876,3860208.97865893,0.0,1.0
1989-11-03,23.25,23.25,23.25,23.25,296,0.803244012731458,0.803244012731458,0.803244012731458,0.803244012731458,8567.75760655536,0.0,1.0
1989-11-06,23.0,23.13,23.0,23.13,9304,0.794606980336496,0.799098237181876,0.794606980336496,0.799098237181876,269305.46206551,0.0,1.0
1989-11-07,23.0,23.13,22.87,22.87,42074,0.794606980336496,0.799098237181876,0.790115723491116,0.790115723491116,1217837.27546693,0.0,1.0
1989-11-08,23.25,23.25,23.13,23.13,5867,0.803244012731458,0.803244012731458,0.799098237181876,0.799098237181876,169821.060397501,0.0,1.0
1989-11-09,23.25,23.37,23.25,23.25,56652,0.803244012731458,0.80738978828104,0.803244012731458,0.803244012731458,1639799.33758978,0.0,1.0
1989-11-10,23.25,23.25,23.25,23.25,711,0.803244012731458,0.803244012731458,0.803244012731458,0.803244012731458,20579.9853319624,0.0,1.0
1989-11-13,23.13,23.37,23.13,23.37,1807,0.799098237181876,0.80738978828104,0.799098237181876,0.80738978828104,52303.8445778566,0.0,1.0
1989-11-14,23.25,23.25,23.13,23.13,3200,0.803244012731458,0.803244012731458,0.799098237181876,0.799098237181876,92624.4065573553,0.0,1.0
1989-11-15,23.0,23.0,23.0,23.0,711,0.794606980336496,0.794606980336496,0.794606980336496,0.794606980336496,20579.9853319624,0.0,1.0
1989-11-16,23.0,23.0,23.0,23.0,1333,0.794606980336496,0.794606980336496,0.794606980336496,0.794606980336496,38583.8543565483,0.0,1.0
1989-11-17,23.37,23.37,23.13,23.13,8296,0.80738978828104,0.80738978828104,0.799098237181876,0.799098237181876,240128.773999943,0.0,1.0
1989-11-20,23.37,23.5,23.25,23.5,4119,0.80738978828104,0.81188104512642,0.803244012731458,0.81188104512642,119224.978315546,0.0,1.0
1989-11-21,23.0,23.37,23.0,23.37,7615,0.794606980336496,0.80738978828104,0.794606980336496,0.80738978828104,220417.142479456,0.0,1.0
1989-11-22,23.0,23.0,23.0,23.0,2489,0.794606980336496,0.794606980336496,0.794606980336496,0.794606980336496,72044.4212253929,0.0,1.0
1989-11-24,23.13,23.13,22.87,23.0,2815,0.799098237181876,0.799098237181876,0.790115723491116,0.794606980336496,81480.5326434235,0.0,1.0
1989-11-27,23.13,23.37,23.13,23.13,10400,0.799098237181876,0.80738978828104,0.799098237181876,0.799098237181876,301029.321311405,0.0,1.0
1989-11-28,23.37,23.37,23.13,23.13,36178,0.80738978828104,0.80738978828104,0.799098237181876,0.799098237181876,1047176.806385,0.0,1.0
1989-11-29,23.37,23.37,23.37,23.37,9067,0.80738978828104,0.80738978828104,0.80738978828104,0.80738978828104,262445.466954856,0.0,1.0
1989-11-30,23.62,23.62,23.62,23.62,1126,0.816026820676002,0.816026820676002,0.816026820676002,0.816026820676002,32592.2130573694,0.0,1.0
1989-12-01,23.5,23.5,23.5,23.5,2133,0.81188104512642,0.81188104512642,0.81188104512642,0.81188104512642,61739.9559958871,0.0,1.0
1989-12-04,23.37,23.5,23.37,23.5,10400,0.80738978828104,0.81188104512642,0.80738978828104,0.81188104512642,301029.321311404,0.0,1.0
1989-12-05,23.37,23.37,23.25,23.25,3081,0.80738978828104,0.80738978828104,0.803244012731458,0.803244012731458,89179.9364385036,0.0,1.0
1989-12-06,23.25,23.37,23.25,23.37,3733,0.803244012731458,0.80738978828104,0.803244012731458,0.80738978828104,108052.159274565,0.0,1.0
1989-12-07,23.37,23.5,23.25,23.5,6281,0.80738978828104,0.81188104512642,0.803244012731458,0.81188104512642,181804.342995859,0.0,1.0
1989-12-08,23.13,23.37,23.13,23.37,9304,0.799098237181876,0.80738978828104,0.799098237181876,0.80738978828104,269305.46206551,0.0,1.0
1989-12-11,23.0,23.37,23.0,23.37,3911,0.794606980336496,0.80738978828104,0.794606980336496,0.80738978828104,113204.391889318,0.0,1.0
1989-12-12,23.13,23.13,23.13,23.13,2489,0.799098237181876,0.799098237181876,0.799098237181876,0.799098237181876,72044.4212253929,0.0,1.0
1989-12-13,23.37,23.5,23.13,23.13,9304,0.80738978828104,0.81188104512642,0.799098237181876,0.799098237181876,269305.46206551,0.0,1.0
1989-12-14,23.5,23.5,23.25,23.25,4207,0.81188104512642,0.81188104512642,0.803244012731458,0.803244012731458,121772.149495873,0.0,1.0
1989-12-15,23.75,24.0,23.75,23.75,2044,0.820518077521382,0.829155109916344,0.820518077521382,0.820518077521382,59163.8396885107,0.0,1.0
1989-12-18,23.37,23.75,23.37,23.75,20919,0.80738978828104,0.820518077521382,0.80738978828104,0.820518077521382,605503.112741661,0.0,1.0
1989-12-19,23.25,23.37,23.13,23.37,1422,0.803244012731458,0.80738978828104,0.799098237181876,0.80738978828104,41159.9706639247,0.0,1.0
1989-12-20,23.13,23.25,23.13,23.25,173393,0.799098237181876,0.803244012731458,0.799098237181876,0.803244012731458,5018882.41443735,0.0,1.0
1989-12-21,23.37,23.37,23.0,23.13,42904,0.80738978828104,0.80738978828104,0.794606980336496,0.799098237181876,1241861.73091774,0.0,1.0
1989-12-22,23.25,23.37,23.25,23.25,2341,0.803244012731458,0.80738978828104,0.803244012731458,0.803244012731458,67760.5424221152,0.0,1.0
1989-12-26,23.13,23.25,23.13,23.25,15348,0.799098237181876,0.803244012731458,0.799098237181876,0.803244012731458,444249.809950715,0.0,1.0
1989-12-27,23.25,23.37,23.25,23.37,1659,0.803244012731458,0.80738978828104,0.803244012731458,0.80738978828104,48019.9657745789,0.0,1.0
1989-12-28,23.13,23.5,23.13,23.37,7230,0.799098237181876,0.81188104512642,0.799098237181876,0.80738978828104,209273.268565525,0.0,1.0
1989-12-29,23.25,23.5,23.25,23.37,2726,0.803244012731458,0.81188104512642,0.803244012731458,0.80738978828104,78904.416336047,0.0,1.0
1990-01-02,23.37,23.37,23.25,23.37,3911,0.80738978828104,0.80738978828104,0.803244012731458,0.80738978828104,113204.391889318,0.0,1.0
1990-01-03,23.5,23.62,23.5,23.62,10400,0.81188104512642,0.816026820676002,0.81188104512642,0.816026820676002,301029.321311405,0.0,1.0
1990-01-04,23.25,23.5,23.25,23.5,3081,0.803244012731458,0.81188104512642,0.803244012731458,0.81188104512642,89179.9364385036,0.0,1.0
1990-01-05,23.25,23.25,23.25,23.25,2815,0.803244012731458,0.803244012731458,0.803244012731458,0.803244012731458,81480.5326434235,0.0,1.0
1990-01-08,23.37,23.37,23.37,23.37,8296,0.80738978828104,0.80738978828104,0.80738978828104,0.80738978828104,240128.773999943,0.0,1.0
1990-01-09,23.0,23.37,23.0,23.37,2815,0.794606980336496,0.80738978828104,0.794606980336496,0.80738978828104,81480.5326434235,0.0,1.0
1990-01-10,22.75,23.0,22.75,23.0,2044,0.785969947941534,0.794606980336496,0.785969947941534,0.794606980336496,59163.8396885107,0.0,1.0
1990-01-11,22.75,22.87,22.75,22.87,2815,0.785969947941534,0.790115723491116,0.785969947941534,0.790115723491116,81480.5326434235,0.0,1.0
1990-01-12,22.5,22.63,22.5,22.5,2341,0.777332915546572,0.781824172391952,0.777332915546572,0.777332915546572,67760.5424221152,0.0,1.0
1990-01-15,22.38,22.38,22.25,22.25,186607,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,5401363.32326513,0.0,1.0
1990-01-16,22.38,22.38,22.12,22.25,127170,0.77318713999699,0.77318713999699,0.76420462630623,0.76869588315161,3680951.8068434,0.0,1.0
1990-01-17,22.5,22.5,22.25,22.25,4919,0.777332915546572,0.777332915546572,0.76869588315161,0.76869588315161,142381.079954885,0.0,1.0
1990-01-18,22.25,22.25,22.25,22.25,1126,0.76869588315161,0.76869588315161,0.76869588315161,0.76869588315161,32592.2130573694,0.0,1.0
1990-01-19,22.25,22.25,22.25,22.25,0,0.76869588315161,0.76869588315161,0.76869588315161,0.76869588315161,0,0.0,1.0
1990-01-22,21.75,22.0,21.75,22.0,21956,0.751421818361686,0.760058850756648,0.751421818361686,0.760058850756648,635519.209491654,0.0,1.0
1990-01-23,21.75,21.88,21.5,21.88,17837,0.751421818361686,0.755913075207067,0.742784785966724,0.755913075207067,516294.231176108,0.0,1.0
1990-01-24,21.75,21.75,21.75,21.75,0,0.751421818361686,0.751421818361686,0.751421818361686,0.751421818361686,0,0.0,1.0
1990-01-25,21.5,21.63,21.37,21.5,104148,0.742784785966724,0.747276042812105,0.738293529121344,0.742784785966724,3014577.09191733,0.0,1.0
1990-01-26,21.0,21.5,21.0,21.5,24741,0.725510721176801,0.742784785966724,0.725510721176801,0.742784785966724,716131.388323602,0.0,1.0
1990-01-29,21.13,21.37,21.13,21.13,22311,0.730001978022181,0.738293529121344,0.730001978022181,0.730001978022181,645794.72959411,0.0,1.0
1990-01-30,21.0,21.0,21.0,21.0,19170,0.725510721176801,0.725510721176801,0.725510721176801,0.725510721176801,554878.085532656,0.0,1.0
1990-01-31,21.0,21.0,21.0,21.0,711,0.725510721176801,0.725510721176801,0.725510721176801,0.725510721176801,20579.9853319624,0.0,1.0
1990-02-01,21.0,21.0,21.0,21.0,2044,0.725510721176801,0.725510721176801,0.725510721176801,0.725510721176801,59163.8396885106,0.0,1.0
1990-02-02,20.75,21.0,20.75,21.0,7378,0.716873688781839,0.725510721176801,0.716873688781839,0.725510721176801,213557.147368802,0.0,1.0
1990-02-05,20.87,20.87,20.75,20.87,3081,0.721019464331421,0.721019464331421,0.716873688781839,0.721019464331421,89179.9364385036,0.0,1.0
1990-02-06,20.75,20.87,20.75,20.75,19052,0.716873688781839,0.721019464331421,0.716873688781839,0.716873688781839,551462.560540854,0.0,1.0
1990-02-07,20.62,20.75,20.62,20.75,47970,0.712382431936459,0.716873688781839,0.712382431936459,0.716873688781839,1388497.74454885,0.0,1.0
1990-02-08,20.62,20.87,20.62,20.87,175733,0.712382431936459,0.721019464331421,0.712382431936459,0.721019464331421,5086614.01173241,0.0,1.0
1990-02-09,20.25,20.75,20.25,20.75,208444,0.699599623991915,0.716873688781839,0.699599623991915,0.716873688781839,6033438.06263792,0.0,1.0
1990-02-12,20.25,20.25,20.25,20.25,0,0.699599623991915,0.699599623991915,0.699599623991915,0.699599623991915,0,0.0,1.0
1990-02-13,20.38,20.38,20.38,20.38,2489,0.704090880837295,0.704090880837295,0.704090880837295,0.704090880837295,72044.4212253929,0.0,1.0
1990-02-14,20.5,20.5,20.25,20.25,3733,0.708236656386877,0.708236656386877,0.699599623991915,0.699599623991915,108052.159274565,0.0,1.0
1990-02-15,20.38,20.62,20.25,20.25,18519,0.704090880837295,0.712382431936459,0.699599623991915,0.699599623991915,536034.807823644,0.0,1.0
1990-02-16,20.25,20.38,20.25,20.38,18133,0.699599623991915,0.704090880837295,0.699599623991915,0.704090880837295,524861.988782663,0.0,1.0
1990-02-20,20.12,20.25,20.12,20.12,10015,0.695108367146535,0.699599623991915,0.695108367146535,0.695108367146535,289885.447397473,0.0,1.0
1990-02-21,19.88,19.88,19.88,19.88,4830,0.686816816047371,0.686816816047371,0.686816816047371,0.686816816047371,139804.963647508,0.0,1.0
1990-02-22,20.12,20.25,20.0,20.25,4593,0.695108367146535,0.699599623991915,0.690962591596953,0.699599623991915,132944.968536854,0.0,1.0
1990-02-23,20.12,20.12,20.12,20.12,0,0.695108367146535,0.695108367146535,0.695108367146535,0.695108367146535,0,0.0,1.0
1990-02-26,20.25,20.25,20.12,20.12,67556,0.699599623991915,0.699599623991915,0.695108367146535,0.695108367146535,1955417.00293397,0.0,1.0
1990-02-27,20.5,20.5,20.0,20.0,29689,0.708236656386877,0.708236656386877,0.690962591596953,0.690962591596953,859351.876962912,0.0,1.0
1990-02-28,20.5,20.5,20.38,20.5,32681,0.708236656386877,0.708236656386877,0.704090880837295,0.708236656386877,945955.69709404,0.0,1.0
1990-03-01,20.38,20.38,20.38,20.38,2726,0.704090880837295,0.704090880837295,0.704090880837295,0.704090880837295,78904.416336047,0.0,1.0
1990-03-02,20.5,20.62,20.38,20.38,7230,0.708236656386877,0.712382431936459,0.704090880837295,0.704090880837295,209273.268565524,0.0,1.0
1990-03-05,20.5,20.62,20.5,20.62,27526,0.708236656386877,0.712382431936459,0.708236656386877,0.712382431936459,796743.56715555,0.0,1.0
1990-03-06,20.75,20.75,20.5,20.5,5600,0.716873688781839,0.716873688781839,0.708236656386877,0.708236656386877,162092.711475372,0.0,1.0
1990-03-07,20.38,20.5,20.38,20.5,8385,0.704090880837295,0.708236656386877,0.704090880837295,0.708236656386877,242704.89030732,0.0,1.0
1990-03-08,20.5,20.5,20.5,20.5,6696,0.708236656386877,0.708236656386877,0.708236656386877,0.708236656386877,193816.570721266,0.0,1.0
1990-03-09,20.38,20.75,20.38,20.62,12267,0.704090880837295,0.716873688781839,0.704090880837295,0.712382431936459,355069.873512212,0.0,1.0
1990-03-12,20.5,20.5,20.5,20.5,948,0.708236656386877,0.708236656386877,0.708236656386877,0.708236656386877,27439.9804426165,0.0,1.0
1990-03-13,20.5,20.5,20.25,20.38,6193,0.708236656386877,0.708236656386877,0.699599623991915,0.704090880837295,179257.171815532,0.0,1.0
1990-03-14,20.5,20.5,20.38,20.38,2489,0.708236656386877,0.708236656386877,0.704090880837295,0.704090880837295,72044.4212253929,0.0,1.0
1990-03-15,20.38,20.75,20.38,20.5,5600,0.704090880837295,0.716873688781839,0.704090880837295,0.708236656386877,162092.711475372,0.0,1.0
1990-03-16,20.25,20.62,20.25,20.62,12474,0.699599623991915,0.712382431936459,0.699599623991915,0.712382431936459,361061.51481139,0.0,1.0
1990-03-19,20.38,20.38,20.25,20.25,2341,0.704090880837295,0.704090880837295,0.699599623991915,0.699599623991915,67760.5424221152,0.0,1.0
1990-03-20,20.5,20.5,20.5,20.5,2815,0.708236656386877,0.708236656386877,0.708236656386877,0.708236656386877,81480.5326434234,0.0,1.0
1990-03-21,20.38,20.38,20.38,20.38,3081,0.704090880837295,0.704090880837295,0.704090880837295,0.704090880837295,89179.9364385036,0.0,1.0
1990-03-22,20.25,20.62,20.25,20.62,3200,0.699599623991915,0.712382431936459,0.699599623991915,0.712382431936459,92624.4065573553,0.0,1.0
1990-03-23,20.38,20.5,20.38,20.5,2726,0.704090880837295,0.708236656386877,0.704090880837295,0.708236656386877,78904.416336047,0.0,1.0
1990-03-26,20.12,20.5,20.12,20.5,5600,0.695108367146535,0.708236656386877,0.695108367146535,0.708236656386877,162092.711475372,0.0,1.0
1990-03-27,20.12,20.25,20.12,20.12,4593,0.695108367146535,0.699599623991915,0.695108367146535,0.695108367146535,132944.968536854,0.0,1.0
1990-03-28,20.25,20.25,20.0,20.12,5600,0.699599623991915,0.699599623991915,0.690962591596953,0.695108367146535,162092.711475372,0.0,1.0
1990-03-29,20.25,20.38,20.25,20.38,1333,0.699599623991915,0.704090880837295,0.699599623991915,0.704090880837295,38583.8543565483,0.0,1.0
1990-03-30,20.25,20.38,20.12,20.38,5985,0.699599623991915,0.704090880837295,0.695108367146535,0.704090880837295,173236.585389303,0.0,1.0
1990-04-02,20.25,20.25,20.0,20.12,6281,0.699599623991915,0.699599623991915,0.690962591596953,0.695108367146535,181804.342995859,0.0,1.0
1990-04-03,20.12,20.12,20.12,20.12,6193,0.695108367146535,0.695108367146535,0.695108367146535,0.695108367146535,179257.171815532,0.0,1.0
1990-04-04,20.25,20.25,20.25,20.25,119319,0.699599623991915,0.699599623991915,0.699599623991915,0.699599623991915,3453703.61438033,0.0,1.0
1990-04-05,20.12,20.12,20.12,20.12,8978,0.695108367146535,0.695108367146535,0.695108367146535,0.695108367146535,259869.35064748,0.0,1.0
1990-04-06,20.25,20.25,20.12,20.12,4830,0.699599623991915,0.699599623991915,0.695108367146535,0.695108367146535,139804.963647508,0.0,1.0
1990-04-09,20.12,20.25,20.12,20.25,1807,0.695108367146535,0.699599623991915,0.695108367146535,0.699599623991915,52303.8445778565,0.0,1.0
1990-04-10,20.38,20.38,20.25,20.25,5867,0.704090880837295,0.704090880837295,0.699599623991915,0.699599623991915,169821.060397501,0.0,1.0
1990-04-11,20.5,20.5,20.25,20.25,948,0.708236656386877,0.708236656386877,0.699599623991915,0.699599623991915,27439.9804426165,0.0,1.0
1990-04-12,20.25,20.25,20.25,20.25,4919,0.699599623991915,0.699599623991915,0.699599623991915,0.699599623991915,142381.079954885,0.0,1.0
1990-04-16,20.38,20.38,20.12,20.12,5985,0.704090880837295,0.704090880837295,0.695108367146535,0.695108367146535,173236.585389304,0.0,1.0
1990-04-17,20.12,20.25,20.0,20.12,28978,0.695108367146535,0.699599623991915,0.690962591596953,0.695108367146535,838771.89163095,0.0,1.0
1990-04-18,20.0,20.5,19.88,20.38,27526,0.690962591596953,0.708236656386877,0.686816816047371,0.704090880837295,796743.56715555,0.0,1.0
1990-04-19,19.37,19.75,19.37,19.75,29985,0.669197269961649,0.682325559201991,0.669197269961649,0.682325559201991,867919.634569468,0.0,1.0
1990-04-20,19.0,19.37,19.0,19.37,17007,0.656414462017105,0.669197269961649,0.656414462017105,0.669197269961649,492269.775725294,0.0,1.0
1990-04-23,18.75,18.75,18.62,18.75,5274,0.647777429622143,0.647777429622143,0.643286172776763,0.647777429622143,152656.600057341,0.0,1.0
1990-04-24,18.87,18.87,18.75,18.87,4444,0.651923205171725,0.651923205171725,0.647777429622143,0.651923205171725,128632.144606527,0.0,1.0
1990-04-25,18.25,18.75,18.0,18.75,16385,0.63050336483222,0.647777429622143,0.621866332437258,0.647777429622143,474265.906700708,0.0,1.0
1990-04-26,18.38,18.38,18.25,18.25,711,0.6349946216776,0.6349946216776,0.63050336483222,0.63050336483222,20579.9853319624,0.0,1.0
1990-04-27,18.0,18.38,18.0,18.38,3733,0.621866332437258,0.6349946216776,0.621866332437258,0.6349946216776,108052.159274565,0.0,1.0
1990-04-30,18.12,18.25,18.0,18.12,2489,0.626012107986839,0.63050336483222,0.621866332437258,0.626012107986839,72044.4212253929,0.0,1.0
1990-05-01,18.0,18.0,17.88,17.88,415,0.621866332437258,0.621866332437258,0.617720556887676,0.617720556887676,12012.227725407,0.0,1.0
1990-05-02,17.88,18.0,17.88,17.88,7615,0.617720556887676,0.621866332437258,0.617720556887676,0.617720556887676,220417.142479456,0.0,1.0
1990-05-03,17.88,18.12,17.88,18.12,7911,0.617720556887676,0.626012107986839,0.617720556887676,0.626012107986839,228984.900086012,0.0,1.0
1990-05-04,18.0,18.0,17.88,17.88,4919,0.621866332437258,0.621866332437258,0.617720556887676,0.617720556887676,142381.079954884,0.0,1.0
1990-05-07,18.12,18.25,17.88,17.88,17837,0.626012107986839,0.63050336483222,0.617720556887676,0.617720556887676,516294.231176108,0.0,1.0
1990-05-08,18.12,18.12,18.12,18.12,5274,0.626012107986839,0.626012107986839,0.626012107986839,0.626012107986839,152656.600057341,0.0,1.0
1990-05-09,18.0,18.0,18.0,18.0,1659,0.621866332437258,0.621866332437258,0.621866332437258,0.621866332437258,48019.9657745788,0.0,1.0
1990-05-10,17.88,17.88,17.88,17.88,1422,0.617720556887676,0.617720556887676,0.617720556887676,0.617720556887676,41159.9706639247,0.0,1.0
1990-05-11,18.12,18.12,17.75,17.75,14874,0.626012107986839,0.626012107986839,0.613229300042296,0.613229300042296,430529.819729407,0.0,1.0
1990-05-14,18.0,18.12,18.0,18.12,18133,0.621866332437258,0.626012107986839,0.621866332437258,0.626012107986839,524861.988782663,0.0,1.0
1990-05-15,17.75,18.0,17.75,18.0,7704,0.613229300042296,0.621866332437258,0.613229300042296,0.621866332437258,222993.258786833,0.0,1.0
1990-05-16,17.75,17.75,17.63,17.75,1333,0.613229300042296,0.613229300042296,0.609083524492714,0.613229300042296,38583.8543565483,0.0,1.0
1990-05-17,17.63,17.88,17.63,17.88,6281,0.609083524492714,0.617720556887676,0.609083524492714,0.617720556887676,181804.342995859,0.0,1.0
1990-05-18,17.63,17.75,17.63,17.63,1126,0.609083524492714,0.613229300042296,0.609083524492714,0.609083524492714,32592.2130573694,0.0,1.0
1990-05-21,17.75,17.75,17.75,17.75,622,0.613229300042296,0.613229300042296,0.613229300042296,0.613229300042296,18003.8690245859,0.0,1.0
1990-05-22,17.63,17.63,17.5,17.5,1422,0.609083524492714,0.609083524492714,0.604592267647334,0.604592267647334,41159.9706639247,0.0,1.0
1990-05-23,17.75,17.75,17.5,17.5,3081,0.613229300042296,0.613229300042296,0.604592267647334,0.604592267647334,89179.9364385036,0.0,1.0
1990-05-24,17.5,17.75,17.5,17.75,3407,0.604592267647334,0.613229300042296,0.604592267647334,0.613229300042296,98616.0478565342,0.0,1.0
1990-05-25,17.63,17.63,17.37,17.37,3911,0.609083524492714,0.609083524492714,0.600101010801954,0.600101010801954,113204.391889318,0.0,1.0
1990-05-29,17.63,17.75,17.5,17.63,13481,0.609083524492714,0.613229300042296,0.604592267647334,0.609083524492714,390209.257749908,0.0,1.0
1990-05-30,17.75,17.88,17.75,17.88,12800,0.613229300042296,0.617720556887676,0.613229300042296,0.617720556887676,370497.626229421,0.0,1.0
1990-05-31,17.75,17.88,17.63,17.75,14548,0.613229300042296,0.617720556887676,0.609083524492714,0.613229300042296,421093.708311376,0.0,1.0
1990-06-01,17.63,17.75,17.63,17.75,14222,0.609083524492714,0.613229300042296,0.609083524492714,0.613229300042296,411657.596893346,0.0,1.0
1990-06-04,17.37,17.63,17.37,17.5,68267,0.600101010801954,0.609083524492714,0.600101010801954,0.604592267647334,1975996.98826593,0.0,1.0
1990-06-05,17.5,17.63,17.5,17.63,110756,0.604592267647334,0.609083524492714,0.604592267647334,0.609083524492714,3205846.49145826,0.0,1.0
1990-06-06,17.63,17.75,17.37,17.37,8978,0.609083524492714,0.613229300042296,0.600101010801954,0.600101010801954,259869.35064748,0.0,1.0
1990-06-07,18.0,18.12,17.75,17.75,9689,0.621866332437258,0.626012107986839,0.613229300042296,0.613229300042296,280449.335979442,0.0,1.0
1990-06-08,17.75,18.12,17.75,18.12,40622,0.613229300042296,0.626012107986839,0.613229300042296,0.626012107986839,1175808.95099153,0.0,1.0
1990-06-11,17.88,17.88,17.88,17.88,4207,0.617720556887676,0.617720556887676,0.617720556887676,0.617720556887676,121772.149495873,0.0,1.0
1990-06-12,18.12,18.12,17.88,17.88,11170,0.626012107986839,0.626012107986839,0.617720556887676,0.617720556887676,323317.069139268,0.0,1.0
1990-06-13,17.88,18.0,17.88,18.0,9689,0.617720556887676,0.621866332437258,0.617720556887676,0.621866332437258,280449.335979442,0.0,1.0
1990-06-14,17.75,18.0,17.75,18.0,1807,0.613229300042296,0.621866332437258,0.613229300042296,0.621866332437258,52303.8445778565,0.0,1.0
1990-06-15,17.63,17.63,17.63,17.63,31970,0.609083524492714,0.609083524492714,0.609083524492714,0.609083524492714,925375.711762078,0.0,1.0
1990-06-18,17.5,17.5,17.5,17.5,1659,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,48019.9657745789,0.0,1.0
1990-06-19,17.37,17.5,17.37,17.5,6993,0.600101010801954,0.604592267647334,0.600101010801954,0.604592267647334,202413.27345487,0.0,1.0
1990-06-20,17.37,17.5,17.37,17.5,8652,0.600101010801954,0.604592267647334,0.600101010801954,0.604592267647334,250433.239229449,0.0,1.0
1990-06-21,17.5,17.5,17.13,17.13,18519,0.604592267647334,0.604592267647334,0.59180945970279,0.59180945970279,536034.807823644,0.0,1.0
1990-06-22,17.25,17.37,17.13,17.37,36919,0.595955235252372,0.600101010801954,0.59180945970279,0.600101010801954,1068625.14552844,0.0,1.0
1990-06-25,17.0,17.13,17.0,17.0,1422,0.58731820285741,0.59180945970279,0.58731820285741,0.58731820285741,41159.9706639247,0.0,1.0
1990-06-26,17.13,17.13,17.13,17.13,5126,0.59180945970279,0.59180945970279,0.59180945970279,0.59180945970279,148372.721254064,0.0,1.0
1990-06-27,17.13,17.25,17.13,17.13,7230,0.59180945970279,0.595955235252372,0.59180945970279,0.59180945970279,209273.268565525,0.0,1.0
1990-06-28,17.25,17.25,17.25,17.25,2726,0.595955235252372,0.595955235252372,0.595955235252372,0.595955235252372,78904.416336047,0.0,1.0
1990-06-29,17.63,17.63,17.13,17.13,15733,0.609083524492714,0.609083524492714,0.59180945970279,0.59180945970279,455393.683864647,0.0,1.0
1990-07-02,17.88,17.88,17.75,17.75,5126,0.617720556887676,0.617720556887676,0.613229300042296,0.613229300042296,148372.721254063,0.0,1.0
1990-07-03,17.75,17.88,17.63,17.88,2044,0.613229300042296,0.617720556887676,0.609083524492714,0.617720556887676,59163.8396885106,0.0,1.0
1990-07-05,17.5,17.5,17.5,17.5,2133,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,61739.9559958871,0.0,1.0
1990-07-06,17.5,17.5,17.37,17.5,11170,0.604592267647334,0.604592267647334,0.600101010801954,0.604592267647334,323317.069139268,0.0,1.0
1990-07-09,17.25,17.37,17.25,17.37,8978,0.595955235252372,0.600101010801954,0.595955235252372,0.600101010801954,259869.35064748,0.0,1.0
1990-07-10,17.25,17.37,17.25,17.37,79407,0.595955235252372,0.600101010801954,0.595955235252372,0.600101010801954,2298445.70359372,0.0,1.0
1990-07-11,17.13,17.25,17.13,17.25,12474,0.59180945970279,0.595955235252372,0.59180945970279,0.595955235252372,361061.514811391,0.0,1.0
1990-07-12,17.63,17.88,17.25,17.37,6281,0.609083524492714,0.617720556887676,0.595955235252372,0.600101010801954,181804.342995859,0.0,1.0
1990-07-13,18.0,18.12,17.88,17.88,15348,0.621866332437258,0.626012107986839,0.617720556887676,0.617720556887676,444249.809950715,0.0,1.0
1990-07-16,17.88,18.0,17.88,18.0,4119,0.617720556887676,0.621866332437258,0.617720556887676,0.621866332437258,119224.978315546,0.0,1.0
1990-07-17,17.75,17.88,17.75,17.88,2341,0.613229300042296,0.617720556887676,0.613229300042296,0.617720556887676,67760.5424221152,0.0,1.0
1990-07-18,17.75,17.88,17.75,17.88,3407,0.613229300042296,0.617720556887676,0.613229300042296,0.617720556887676,98616.0478565341,0.0,1.0
1990-07-19,17.75,17.75,17.75,17.75,1422,0.613229300042296,0.613229300042296,0.613229300042296,0.613229300042296,41159.9706639247,0.0,1.0
1990-07-20,18.0,18.0,17.75,17.75,20119,0.621866332437258,0.621866332437258,0.613229300042296,0.613229300042296,582347.011102322,0.0,1.0
1990-07-23,17.37,17.63,17.37,17.63,12267,0.600101010801954,0.609083524492714,0.600101010801954,0.609083524492714,355069.873512211,0.0,1.0
1990-07-24,17.5,17.5,17.37,17.37,2341,0.604592267647334,0.604592267647334,0.600101010801954,0.600101010801954,67760.5424221152,0.0,1.0
1990-07-25,17.5,17.5,17.5,17.5,6519,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,188693.283233562,0.0,1.0
1990-07-26,17.5,17.63,17.37,17.37,8385,0.604592267647334,0.609083524492714,0.600101010801954,0.600101010801954,242704.89030732,0.0,1.0
1990-07-27,17.37,17.5,17.37,17.37,8059,0.600101010801954,0.604592267647334,0.600101010801954,0.600101010801954,233268.778889289,0.0,1.0
1990-07-30,17.37,17.37,17.25,17.25,10815,0.600101010801954,0.600101010801954,0.595955235252372,0.595955235252372,313041.549036811,0.0,1.0
1990-07-31,17.5,17.5,17.37,17.37,6696,0.604592267647334,0.604592267647334,0.600101010801954,0.600101010801954,193816.570721266,0.0,1.0
1990-08-01,17.37,17.63,17.37,17.63,1422,0.600101010801954,0.609083524492714,0.600101010801954,0.609083524492714,41159.9706639247,0.0,1.0
1990-08-02,17.37,17.5,17.25,17.25,2341,0.600101010801954,0.604592267647334,0.595955235252372,0.595955235252372,67760.5424221152,0.0,1.0
1990-08-03,17.13,17.37,16.87,17.37,19793,0.59180945970279,0.600101010801954,0.58282694601203,0.600101010801954,572910.899684292,0.0,1.0
1990-08-06,16.75,16.75,16.5,16.75,4444,0.578681170462448,0.578681170462448,0.570044138067486,0.578681170462448,128632.144606527,0.0,1.0
1990-08-07,17.0,17.0,16.75,16.75,1422,0.58731820285741,0.58731820285741,0.578681170462448,0.578681170462448,41159.9706639247,0.0,1.0
1990-08-08,16.62,16.75,16.62,16.75,3911,0.574189913617068,0.578681170462448,0.574189913617068,0.578681170462448,113204.391889318,0.0,1.0
1990-08-09,16.75,16.75,16.5,16.5,6193,0.578681170462448,0.578681170462448,0.570044138067486,0.570044138067486,179257.171815532,0.0,1.0
1990-08-10,16.5,16.5,16.5,16.5,16059,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,464829.795282678,0.0,1.0
1990-08-13,16.5,16.62,16.5,16.62,8978,0.570044138067486,0.574189913617068,0.570044138067486,0.574189913617068,259869.35064748,0.0,1.0
1990-08-14,16.62,16.62,16.5,16.5,5126,0.574189913617068,0.574189913617068,0.570044138067486,0.570044138067486,148372.721254063,0.0,1.0
1990-08-15,16.62,16.62,16.5,16.5,4444,0.574189913617068,0.574189913617068,0.570044138067486,0.570044138067486,128632.144606527,0.0,1.0
1990-08-16,16.5,16.75,16.5,16.62,3496,0.570044138067486,0.578681170462448,0.570044138067486,0.574189913617068,101192.164163911,0.0,1.0
1990-08-17,16.38,16.38,16.25,16.25,1422,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,41159.9706639248,0.0,1.0
1990-08-20,16.38,16.38,16.38,16.38,1126,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,32592.2130573694,0.0,1.0
1990-08-21,16.25,16.38,16.25,16.38,4119,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,119224.978315546,0.0,1.0
1990-08-22,16.75,16.75,16.5,16.5,2044,0.578681170462448,0.578681170462448,0.570044138067486,0.570044138067486,59163.8396885107,0.0,1.0
1990-08-23,16.25,16.5,16.25,16.5,11437,0.561407105672524,0.570044138067486,0.561407105672524,0.570044138067486,331045.418061398,0.0,1.0
1990-08-24,16.75,16.87,16.5,16.5,83822,0.578681170462448,0.58282694601203,0.570044138067486,0.570044138067486,2426238.43951582,0.0,1.0
1990-08-27,16.75,16.87,16.62,16.75,3200,0.578681170462448,0.58282694601203,0.574189913617068,0.578681170462448,92624.4065573553,0.0,1.0
1990-08-28,16.75,16.75,16.75,16.75,0,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,0,0.0,1.0
1990-08-29,16.5,16.62,16.5,16.62,3407,0.570044138067486,0.574189913617068,0.570044138067486,0.574189913617068,98616.0478565342,0.0,1.0
1990-08-30,16.5,16.5,16.5,16.5,1659,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,48019.9657745789,0.0,1.0
1990-08-31,16.25,16.5,16.25,16.5,3081,0.561407105672524,0.570044138067486,0.561407105672524,0.570044138067486,89179.9364385036,0.0,1.0
1990-09-04,16.25,16.38,16.12,16.12,39615,0.561407105672524,0.565898362517904,0.556915848827144,0.556915848827144,1146661.20805301,0.0,1.0
1990-09-05,16.25,16.38,16.25,16.25,16267,0.561407105672524,0.565898362517904,0.561407105672524,0.561407105672524,470850.381708906,0.0,1.0
1990-09-06,16.25,16.25,16.25,16.25,415,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,12012.227725407,0.0,1.0
1990-09-07,16.0,16.12,16.0,16.12,622,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,18003.8690245859,0.0,1.0
1990-09-10,16.0,16.12,16.0,16.12,711,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,20579.9853319624,0.0,1.0
1990-09-11,16.0,16.0,16.0,16.0,415,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,12012.227725407,0.0,1.0
1990-09-12,15.5,15.75,15.5,15.75,3081,0.535496008487639,0.544133040882601,0.535496008487639,0.544133040882601,89179.9364385035,0.0,1.0
1990-09-13,15.5,15.63,15.5,15.5,10489,0.535496008487639,0.539987265333019,0.535496008487639,0.535496008487639,303605.437618781,0.0,1.0
1990-09-14,15.63,15.63,15.5,15.63,1422,0.539987265333019,0.539987265333019,0.535496008487639,0.539987265333019,41159.9706639247,0.0,1.0
1990-09-17,15.5,15.5,15.5,15.5,10015,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,289885.447397473,0.0,1.0
1990-09-18,15.37,15.5,15.37,15.5,4830,0.531004751642258,0.535496008487639,0.531004751642258,0.535496008487639,139804.963647508,0.0,1.0
1990-09-19,15.25,15.25,15.25,15.25,2489,0.526858976092677,0.526858976092677,0.526858976092677,0.526858976092677,72044.4212253929,0.0,1.0
1990-09-20,14.88,15.13,14.62,15.13,3496,0.514076168148133,0.522713200543095,0.505093654457373,0.522713200543095,101192.164163911,0.0,1.0
1990-09-21,14.38,14.62,14.38,14.62,3200,0.496802103358209,0.505093654457373,0.496802103358209,0.505093654457373,92624.4065573553,0.0,1.0
1990-09-24,13.87,14.62,13.87,14.38,6993,0.479182557272487,0.505093654457373,0.479182557272487,0.496802103358209,202413.27345487,0.0,1.0
1990-09-25,13.87,14.0,13.87,13.87,6993,0.479182557272487,0.483673814117867,0.479182557272487,0.479182557272487,202413.27345487,0.0,1.0
1990-09-26,13.37,13.87,13.37,13.87,7230,0.461908492482563,0.479182557272487,0.461908492482563,0.479182557272487,209273.268565525,0.0,1.0
1990-09-27,13.25,13.5,13.13,13.5,8770,0.457762716932981,0.466399749327943,0.4536169413834,0.466399749327943,253848.764221252,0.0,1.0
1990-09-28,13.25,13.37,13.0,13.13,33096,0.457762716932981,0.461908492482563,0.449125684538019,0.4536169413834,957967.924819448,0.0,1.0
1990-10-01,13.0,13.13,12.88,13.0,3496,0.449125684538019,0.4536169413834,0.444979908988438,0.449125684538019,101192.164163911,0.0,1.0
1990-10-02,13.5,13.5,13.13,13.13,40622,0.466399749327943,0.466399749327943,0.4536169413834,0.4536169413834,1175808.95099153,0.0,1.0
1990-10-03,13.0,13.25,13.0,13.25,47022,0.449125684538019,0.457762716932981,0.449125684538019,0.457762716932981,1361057.76410624,0.0,1.0
1990-10-04,13.0,13.0,13.0,13.0,29985,0.449125684538019,0.449125684538019,0.449125684538019,0.449125684538019,867919.634569469,0.0,1.0
1990-10-05,12.88,12.88,12.88,12.88,5985,0.444979908988438,0.444979908988438,0.444979908988438,0.444979908988438,173236.585389303,0.0,1.0
1990-10-08,12.88,12.88,12.88,12.88,0,0.444979908988438,0.444979908988438,0.444979908988438,0.444979908988438,0,0.0,1.0
1990-10-09,13.0,13.13,13.0,13.13,1659,0.449125684538019,0.4536169413834,0.449125684538019,0.4536169413834,48019.9657745789,0.0,1.0
1990-10-10,13.0,13.13,12.88,13.13,3407,0.449125684538019,0.4536169413834,0.444979908988438,0.4536169413834,98616.0478565343,0.0,1.0
1990-10-11,12.75,12.88,12.62,12.62,10163,0.440488652143058,0.444979908988438,0.435997395297677,0.435997395297677,294169.32620075,0.0,1.0
1990-10-12,12.75,13.0,12.75,13.0,948,0.440488652143058,0.449125684538019,0.440488652143058,0.449125684538019,27439.9804426165,0.0,1.0
1990-10-15,12.75,12.75,12.5,12.5,948,0.440488652143058,0.440488652143058,0.431851619748096,0.431851619748096,27439.9804426165,0.0,1.0
1990-10-16,12.88,12.88,12.62,12.62,3407,0.444979908988438,0.444979908988438,0.435997395297677,0.435997395297677,98616.0478565341,0.0,1.0
1990-10-17,12.5,12.5,12.5,12.5,8296,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,240128.773999943,0.0,1.0
1990-10-18,12.38,12.5,12.38,12.5,6281,0.427705844198514,0.431851619748096,0.427705844198514,0.431851619748096,181804.342995859,0.0,1.0
1990-10-19,12.5,12.62,12.5,12.62,6993,0.431851619748096,0.435997395297677,0.431851619748096,0.435997395297677,202413.27345487,0.0,1.0
1990-10-22,12.75,12.75,12.38,12.38,5867,0.440488652143058,0.440488652143058,0.427705844198514,0.427705844198514,169821.060397501,0.0,1.0
1990-10-23,12.5,12.62,12.38,12.5,24741,0.431851619748096,0.435997395297677,0.427705844198514,0.431851619748096,716131.388323601,0.0,1.0
1990-10-24,13.13,13.13,12.62,12.62,11081,0.4536169413834,0.4536169413834,0.435997395297677,0.435997395297677,320740.952831892,0.0,1.0
1990-10-25,12.88,13.13,12.62,13.13,9689,0.444979908988438,0.4536169413834,0.435997395297677,0.4536169413834,280449.335979442,0.0,1.0
1990-10-26,12.5,12.5,12.5,12.5,1659,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,48019.9657745788,0.0,1.0
1990-10-29,12.38,12.38,12.38,12.38,296,0.427705844198514,0.427705844198514,0.427705844198514,0.427705844198514,8567.75760655536,0.0,1.0
1990-10-30,12.38,12.5,12.38,12.5,7230,0.427705844198514,0.431851619748096,0.427705844198514,0.431851619748096,209273.268565525,0.0,1.0
1990-10-31,12.5,12.5,12.5,12.5,11556,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,334489.888180249,0.0,1.0
1990-11-01,12.5,12.5,12.38,12.38,1126,0.431851619748096,0.431851619748096,0.427705844198514,0.427705844198514,32592.2130573694,0.0,1.0
1990-11-02,12.5,12.5,12.25,12.5,3911,0.431851619748096,0.431851619748096,0.423214587353134,0.431851619748096,113204.391889318,0.0,1.0
1990-11-05,12.62,12.62,12.38,12.38,5867,0.435997395297677,0.435997395297677,0.427705844198514,0.427705844198514,169821.060397501,0.0,1.0
1990-11-06,12.5,12.75,12.5,12.62,7230,0.431851619748096,0.440488652143058,0.431851619748096,0.435997395297677,209273.268565524,0.0,1.0
1990-11-07,12.62,12.62,12.5,12.5,7230,0.435997395297677,0.435997395297677,0.431851619748096,0.431851619748096,209273.268565525,0.0,1.0
1990-11-08,12.12,12.62,12.12,12.38,19911,0.418723330507754,0.435997395297677,0.418723330507754,0.427705844198514,576326.424676093,0.0,1.0
1990-11-09,12.38,12.38,12.12,12.12,2726,0.427705844198514,0.427705844198514,0.418723330507754,0.418723330507754,78904.416336047,0.0,1.0
1990-11-12,12.5,12.5,12.5,12.5,8652,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,250433.239229449,0.0,1.0
1990-11-13,12.38,12.38,12.38,12.38,622,0.427705844198514,0.427705844198514,0.427705844198514,0.427705844198514,18003.8690245859,0.0,1.0
1990-11-14,12.62,12.62,12.25,12.5,9304,0.435997395297677,0.435997395297677,0.423214587353134,0.431851619748096,269305.462065511,0.0,1.0
1990-11-15,12.62,12.75,12.5,12.62,8296,0.435997395297677,0.440488652143058,0.431851619748096,0.435997395297677,240128.773999944,0.0,1.0
1990-11-16,12.5,12.62,12.25,12.38,56000,0.431851619748096,0.435997395297677,0.423214587353134,0.427705844198514,1620927.11475372,0.0,1.0
1990-11-19,12.38,12.5,12.25,12.5,2341,0.427705844198514,0.431851619748096,0.423214587353134,0.431851619748096,67760.5424221152,0.0,1.0
1990-11-20,12.12,12.5,12.12,12.38,15733,0.418723330507754,0.431851619748096,0.418723330507754,0.427705844198514,455393.683864646,0.0,1.0
1990-11-21,12.12,12.38,12.12,12.12,13274,0.418723330507754,0.427705844198514,0.418723330507754,0.418723330507754,384217.616450729,0.0,1.0
1990-11-23,12.0,12.25,12.0,12.12,15585,0.414577554958172,0.423214587353134,0.414577554958172,0.418723330507754,451109.805061369,0.0,1.0
1990-11-26,12.0,12.25,12.0,12.25,26726,0.414577554958172,0.423214587353134,0.414577554958172,0.423214587353134,773587.465516211,0.0,1.0
1990-11-27,12.5,12.5,12.0,12.0,23230,0.431851619748096,0.431851619748096,0.414577554958172,0.414577554958172,672395.3013523,0.0,1.0
1990-11-28,12.5,12.5,12.25,12.5,2341,0.431851619748096,0.431851619748096,0.423214587353134,0.431851619748096,67760.5424221152,0.0,1.0
1990-11-29,12.38,12.5,12.12,12.25,10163,0.427705844198514,0.431851619748096,0.418723330507754,0.423214587353134,294169.32620075,0.0,1.0
1990-11-30,12.75,12.75,12.12,12.12,8978,0.440488652143058,0.440488652143058,0.418723330507754,0.418723330507754,259869.35064748,0.0,1.0
1990-12-03,12.75,12.75,12.5,12.5,1333,0.440488652143058,0.440488652143058,0.431851619748096,0.431851619748096,38583.8543565483,0.0,1.0
1990-12-04,12.75,12.88,12.75,12.75,4119,0.440488652143058,0.444979908988438,0.440488652143058,0.440488652143058,119224.978315546,0.0,1.0
1990-12-05,13.25,13.25,12.75,12.75,11763,0.457762716932981,0.457762716932981,0.440488652143058,0.440488652143058,340481.529479428,0.0,1.0
1990-12-06,13.87,13.87,13.5,13.5,34370,0.479182557272487,0.479182557272487,0.466399749327943,0.466399749327943,994844.016680094,0.0,1.0
1990-12-07,13.63,13.63,13.63,13.63,948,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,27439.9804426165,0.0,1.0
1990-12-10,13.63,13.63,13.63,13.63,2133,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,61739.955995887,0.0,1.0
1990-12-11,13.75,13.75,13.5,13.5,5985,0.475036781722905,0.475036781722905,0.466399749327943,0.466399749327943,173236.585389304,0.0,1.0
1990-12-12,14.0,14.12,13.75,13.75,6696,0.483673814117867,0.487819589667449,0.475036781722905,0.475036781722905,193816.570721266,0.0,1.0
1990-12-13,14.12,14.12,13.87,13.87,622,0.487819589667449,0.487819589667449,0.479182557272487,0.479182557272487,18003.8690245859,0.0,1.0
1990-12-14,14.0,14.0,13.75,14.0,1126,0.483673814117867,0.483673814117867,0.475036781722905,0.483673814117867,32592.2130573694,0.0,1.0
1990-12-17,14.0,14.12,13.87,13.87,3733,0.483673814117867,0.487819589667449,0.479182557272487,0.479182557272487,108052.159274565,0.0,1.0
1990-12-18,14.0,14.0,14.0,14.0,28800,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,833619.659016198,0.0,1.0
1990-12-19,13.87,14.0,13.87,13.87,8770,0.479182557272487,0.483673814117867,0.479182557272487,0.479182557272487,253848.764221252,0.0,1.0
1990-12-20,14.0,14.0,13.63,13.75,29274,0.483673814117867,0.483673814117867,0.470891006173324,0.475036781722905,847339.649237506,0.0,1.0
1990-12-21,14.0,14.0,13.63,13.63,6904,0.483673814117867,0.483673814117867,0.470891006173324,0.470891006173324,199837.157147494,0.0,1.0
1990-12-24,13.63,13.63,13.63,13.63,1807,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,52303.8445778565,0.0,1.0
1990-12-26,13.63,13.63,13.63,13.63,1126,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,32592.2130573693,0.0,1.0
1990-12-27,13.75,13.75,13.75,13.75,1807,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,52303.8445778566,0.0,1.0
1990-12-28,13.37,13.5,13.37,13.5,20622,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,596906.410008056,0.0,1.0
1990-12-31,13.5,13.5,13.25,13.37,25689,0.466399749327943,0.466399749327943,0.457762716932981,0.461908492482563,743571.368766219,0.0,1.0
1991-01-02,13.5,13.5,13.5,13.5,20919,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,605503.112741661,0.0,1.0
1991-01-03,13.25,13.5,13.13,13.5,2133,0.457762716932981,0.466399749327943,0.4536169413834,0.466399749327943,61739.9559958872,0.0,1.0
1991-01-04,13.25,13.25,13.25,13.25,0,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,0,0.0,1.0
1991-01-07,13.0,13.13,13.0,13.0,9689,0.449125684538019,0.4536169413834,0.449125684538019,0.449125684538019,280449.335979443,0.0,1.0
1991-01-08,12.75,12.88,12.75,12.75,14874,0.440488652143058,0.444979908988438,0.440488652143058,0.440488652143058,430529.819729407,0.0,1.0
1991-01-09,12.75,13.0,12.75,12.75,67467,0.440488652143058,0.449125684538019,0.440488652143058,0.440488652143058,1952840.88662659,0.0,1.0
1991-01-10,12.75,12.88,12.75,12.75,13600,0.440488652143058,0.444979908988438,0.440488652143058,0.440488652143058,393653.727868759,0.0,1.0
1991-01-11,12.88,12.88,12.88,12.88,3496,0.444979908988438,0.444979908988438,0.444979908988438,0.444979908988438,101192.164163911,0.0,1.0
1991-01-14,12.62,12.88,12.62,12.88,10163,0.435997395297677,0.444979908988438,0.435997395297677,0.444979908988438,294169.326200751,0.0,1.0
1991-01-15,12.62,12.62,12.62,12.62,711,0.435997395297677,0.435997395297677,0.435997395297677,0.435997395297677,20579.9853319624,0.0,1.0
1991-01-16,12.62,12.62,12.62,12.62,622,0.435997395297677,0.435997395297677,0.435997395297677,0.435997395297677,18003.8690245859,0.0,1.0
1991-01-17,13.0,13.0,13.0,13.0,2341,0.449125684538019,0.449125684538019,0.449125684538019,0.449125684538019,67760.5424221153,0.0,1.0
1991-01-18,12.88,13.0,12.88,13.0,3407,0.444979908988438,0.449125684538019,0.444979908988438,0.449125684538019,98616.0478565341,0.0,1.0
1991-01-21,12.62,12.88,12.62,12.88,1422,0.435997395297677,0.444979908988438,0.435997395297677,0.444979908988438,41159.9706639248,0.0,1.0
1991-01-22,12.62,12.62,12.62,12.62,2341,0.435997395297677,0.435997395297677,0.435997395297677,0.435997395297677,67760.5424221152,0.0,1.0
1991-01-23,13.0,13.0,12.62,12.62,4207,0.449125684538019,0.449125684538019,0.435997395297677,0.435997395297677,121772.149495873,0.0,1.0
1991-01-24,12.88,12.88,12.75,12.75,3200,0.444979908988438,0.444979908988438,0.440488652143058,0.440488652143058,92624.4065573552,0.0,1.0
1991-01-25,13.25,13.37,13.13,13.13,17659,0.457762716932981,0.461908492482563,0.4536169413834,0.4536169413834,511141.998561356,0.0,1.0
1991-01-28,12.88,12.88,12.75,12.88,4919,0.444979908988438,0.444979908988438,0.440488652143058,0.444979908988438,142381.079954884,0.0,1.0
1991-01-29,13.0,13.0,12.75,12.75,24622,0.449125684538019,0.449125684538019,0.440488652143058,0.440488652143058,712686.918204751,0.0,1.0
1991-01-30,13.63,13.63,13.0,13.0,11556,0.470891006173324,0.470891006173324,0.449125684538019,0.449125684538019,334489.888180249,0.0,1.0
1991-01-31,14.75,14.75,14.0,14.0,6993,0.509584911302753,0.509584911302753,0.483673814117867,0.483673814117867,202413.27345487,0.0,1.0
1991-02-01,14.5,14.88,14.5,14.88,11437,0.500947878907791,0.514076168148133,0.500947878907791,0.514076168148133,331045.418061398,0.0,1.0
1991-02-04,14.62,14.75,14.38,14.38,16741,0.505093654457373,0.509584911302753,0.496802103358209,0.496802103358209,484570.371930214,0.0,1.0
1991-02-05,14.75,14.88,14.75,14.75,13481,0.509584911302753,0.514076168148133,0.509584911302753,0.509584911302753,390209.257749908,0.0,1.0
1991-02-06,14.88,14.88,14.62,14.62,16267,0.514076168148133,0.514076168148133,0.505093654457373,0.505093654457373,470850.381708906,0.0,1.0
1991-02-07,15.13,15.25,14.88,14.88,12267,0.522713200543095,0.526858976092677,0.514076168148133,0.514076168148133,355069.873512212,0.0,1.0
1991-02-08,15.25,15.25,14.88,15.0,4207,0.526858976092677,0.526858976092677,0.514076168148133,0.518221943697715,121772.149495873,0.0,1.0
1991-02-11,15.87,15.87,15.25,15.25,36504,0.548278816432182,0.548278816432182,0.526858976092677,0.526858976092677,1056612.91780303,0.0,1.0
1991-02-12,15.87,15.87,15.75,15.87,10400,0.548278816432182,0.548278816432182,0.544133040882601,0.548278816432182,301029.321311405,0.0,1.0
1991-02-13,15.63,16.0,15.37,16.0,39407,0.539987265333019,0.552770073277562,0.531004751642258,0.552770073277562,1140640.62162678,0.0,1.0
1991-02-14,15.5,15.5,15.5,15.5,1807,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,52303.8445778565,0.0,1.0
1991-02-15,15.63,15.63,15.37,15.5,11852,0.539987265333019,0.539987265333019,0.531004751642258,0.535496008487639,343057.645786804,0.0,1.0
1991-02-19,15.75,15.75,15.63,15.63,1126,0.544133040882601,0.544133040882601,0.539987265333019,0.539987265333019,32592.2130573694,0.0,1.0
1991-02-20,16.12,16.62,15.75,15.75,15259,0.556915848827144,0.574189913617068,0.544133040882601,0.544133040882601,441673.693643339,0.0,1.0
1991-02-21,16.25,16.5,16.25,16.38,4830,0.561407105672524,0.570044138067486,0.561407105672524,0.565898362517904,139804.963647508,0.0,1.0
1991-02-22,16.25,16.5,16.25,16.5,45985,0.561407105672524,0.570044138067486,0.561407105672524,0.570044138067486,1331041.66735624,0.0,1.0
1991-02-25,16.25,16.5,16.25,16.5,1659,0.561407105672524,0.570044138067486,0.561407105672524,0.570044138067486,48019.9657745789,0.0,1.0
1991-02-26,16.38,16.38,16.38,16.38,1659,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,48019.9657745789,0.0,1.0
1991-02-27,16.62,16.75,16.38,16.38,4444,0.574189913617068,0.578681170462448,0.565898362517904,0.565898362517904,128632.144606527,0.0,1.0
1991-02-28,16.62,16.62,16.5,16.62,3200,0.574189913617068,0.574189913617068,0.570044138067486,0.574189913617068,92624.4065573553,0.0,1.0
1991-03-01,16.25,16.38,16.25,16.38,415,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,12012.227725407,0.0,1.0
1991-03-04,16.87,16.87,16.38,16.5,3200,0.58282694601203,0.58282694601203,0.565898362517904,0.570044138067486,92624.4065573553,0.0,1.0
1991-03-05,17.25,17.25,16.75,16.87,17126,0.595955235252372,0.595955235252372,0.578681170462448,0.58282694601203,495714.245844146,0.0,1.0
1991-03-06,17.13,17.5,17.0,17.5,9067,0.59180945970279,0.604592267647334,0.58731820285741,0.604592267647334,262445.466954856,0.0,1.0
1991-03-07,17.13,17.13,17.13,17.13,2489,0.59180945970279,0.59180945970279,0.59180945970279,0.59180945970279,72044.4212253929,0.0,1.0
1991-03-08,16.75,17.25,16.75,17.25,32770,0.578681170462448,0.595955235252372,0.578681170462448,0.595955235252372,948531.813401416,0.0,1.0
1991-03-11,16.75,16.75,16.62,16.75,12474,0.578681170462448,0.578681170462448,0.574189913617068,0.578681170462448,361061.514811391,0.0,1.0
1991-03-12,16.87,16.87,16.75,16.75,1659,0.58282694601203,0.58282694601203,0.578681170462448,0.578681170462448,48019.9657745789,0.0,1.0
1991-03-13,17.0,17.0,17.0,17.0,415,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,12012.227725407,0.0,1.0
1991-03-14,16.87,16.87,16.87,16.87,622,0.58282694601203,0.58282694601203,0.58282694601203,0.58282694601203,18003.8690245859,0.0,1.0
1991-03-15,17.0,17.13,16.87,17.0,31052,0.58731820285741,0.59180945970279,0.58282694601203,0.58731820285741,898804.085130936,0.0,1.0
1991-03-18,17.13,17.13,16.87,17.0,35763,0.59180945970279,0.59180945970279,0.58282694601203,0.58731820285741,1035164.57865959,0.0,1.0
1991-03-19,17.0,17.0,16.87,17.0,12563,0.58731820285741,0.58731820285741,0.58282694601203,0.58731820285741,363637.631118767,0.0,1.0
1991-03-20,17.0,17.0,17.0,17.0,2489,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,72044.4212253929,0.0,1.0
1991-03-21,16.75,16.75,16.75,16.75,3407,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,98616.0478565342,0.0,1.0
1991-03-22,16.12,16.62,16.12,16.62,10015,0.556915848827144,0.574189913617068,0.556915848827144,0.574189913617068,289885.447397473,0.0,1.0
1991-03-25,15.5,16.0,15.5,16.0,10400,0.535496008487639,0.552770073277562,0.535496008487639,0.552770073277562,301029.321311404,0.0,1.0
1991-03-26,15.5,15.63,15.5,15.63,8385,0.535496008487639,0.539987265333019,0.535496008487639,0.539987265333019,242704.89030732,0.0,1.0
1991-03-27,15.5,15.63,15.5,15.5,4444,0.535496008487639,0.539987265333019,0.535496008487639,0.535496008487639,128632.144606527,0.0,1.0
1991-03-28,15.5,15.5,15.5,15.5,296,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,8567.75760655535,0.0,1.0
1991-04-01,15.5,15.5,15.5,15.5,622,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,18003.8690245859,0.0,1.0
1991-04-02,16.12,16.12,15.75,15.75,7615,0.556915848827144,0.556915848827144,0.544133040882601,0.544133040882601,220417.142479456,0.0,1.0
1991-04-03,16.5,16.75,16.38,16.38,8296,0.570044138067486,0.578681170462448,0.565898362517904,0.565898362517904,240128.773999944,0.0,1.0
1991-04-04,17.0,17.0,16.5,16.5,7230,0.58731820285741,0.58731820285741,0.570044138067486,0.570044138067486,209273.268565525,0.0,1.0
1991-04-05,16.75,16.87,16.75,16.87,24326,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,704119.160598195,0.0,1.0
1991-04-08,16.75,16.87,16.75,16.87,14222,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,411657.596893346,0.0,1.0
1991-04-09,16.87,16.87,16.62,16.75,16652,0.58282694601203,0.58282694601203,0.574189913617068,0.578681170462448,481994.255622837,0.0,1.0
1991-04-10,16.75,16.75,16.62,16.75,14548,0.578681170462448,0.578681170462448,0.574189913617068,0.578681170462448,421093.708311376,0.0,1.0
1991-04-11,17.0,17.0,16.75,16.87,15348,0.58731820285741,0.58731820285741,0.578681170462448,0.58282694601203,444249.809950715,0.0,1.0
1991-04-12,16.87,17.5,16.87,17.0,19911,0.58282694601203,0.604592267647334,0.58282694601203,0.58731820285741,576326.424676094,0.0,1.0
1991-04-15,16.87,17.0,16.87,17.0,2133,0.58282694601203,0.58731820285741,0.58282694601203,0.58731820285741,61739.9559958871,0.0,1.0
1991-04-16,16.87,17.0,16.87,16.87,7615,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,220417.142479456,0.0,1.0
1991-04-17,17.13,17.25,17.0,17.25,7230,0.59180945970279,0.595955235252372,0.58731820285741,0.595955235252372,209273.268565525,0.0,1.0
1991-04-18,17.0,17.25,17.0,17.25,5867,0.58731820285741,0.595955235252372,0.58731820285741,0.595955235252372,169821.060397501,0.0,1.0
1991-04-19,16.87,17.0,16.87,16.87,13481,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,390209.257749908,0.0,1.0
1991-04-22,16.62,16.87,16.62,16.87,2726,0.574189913617068,0.58282694601203,0.574189913617068,0.58282694601203,78904.416336047,0.0,1.0
1991-04-23,16.87,16.87,16.87,16.87,1422,0.58282694601203,0.58282694601203,0.58282694601203,0.58282694601203,41159.9706639247,0.0,1.0
1991-04-24,16.75,16.87,16.75,16.87,1659,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,48019.9657745789,0.0,1.0
1991-04-25,16.5,16.62,16.5,16.62,12800,0.570044138067486,0.574189913617068,0.570044138067486,0.574189913617068,370497.626229421,0.0,1.0
1991-04-26,16.5,16.62,16.5,16.5,3733,0.570044138067486,0.574189913617068,0.570044138067486,0.570044138067486,108052.159274565,0.0,1.0
1991-04-29,16.5,16.75,16.5,16.75,6519,0.570044138067486,0.578681170462448,0.570044138067486,0.578681170462448,188693.283233562,0.0,1.0
1991-04-30,16.25,16.38,16.25,16.38,4593,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,132944.968536854,0.0,1.0
1991-05-01,16.38,16.5,16.25,16.25,6519,0.565898362517904,0.570044138067486,0.561407105672524,0.561407105672524,188693.283233562,0.0,1.0
1991-05-02,16.5,16.5,16.5,16.5,1659,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,48019.9657745789,0.0,1.0
1991-05-03,16.38,16.38,16.38,16.38,622,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,18003.8690245859,0.0,1.0
1991-05-06,16.0,16.12,15.87,16.12,34133,0.552770073277562,0.556915848827144,0.548278816432182,0.556915848827144,987984.02156944,0.0,1.0
1991-05-07,16.12,16.25,16.0,16.0,5985,0.556915848827144,0.561407105672524,0.552770073277562,0.552770073277562,173236.585389304,0.0,1.0
1991-05-08,16.0,16.12,15.75,16.12,4119,0.552770073277562,0.556915848827144,0.544133040882601,0.556915848827144,119224.978315546,0.0,1.0
1991-05-09,16.38,16.38,16.25,16.25,3496,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,101192.164163911,0.0,1.0
1991-05-10,16.5,16.5,16.38,16.5,12474,0.570044138067486,0.570044138067486,0.565898362517904,0.570044138067486,361061.514811391,0.0,1.0
1991-05-13,16.62,16.62,16.5,16.5,4593,0.574189913617068,0.574189913617068,0.570044138067486,0.570044138067486,132944.968536854,0.0,1.0
1991-05-14,16.75,17.0,16.75,16.75,3496,0.578681170462448,0.58731820285741,0.578681170462448,0.578681170462448,101192.164163911,0.0,1.0
1991-05-15,17.0,17.0,16.75,16.75,622,0.58731820285741,0.58731820285741,0.578681170462448,0.578681170462448,18003.8690245859,0.0,1.0
1991-05-16,16.87,17.0,16.87,17.0,15733,0.58282694601203,0.58731820285741,0.58282694601203,0.58731820285741,455393.683864647,0.0,1.0
1991-05-17,16.87,16.87,16.87,16.87,622,0.58282694601203,0.58282694601203,0.58282694601203,0.58282694601203,18003.8690245859,0.0,1.0
1991-05-20,16.75,16.75,16.75,16.75,1659,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,48019.9657745789,0.0,1.0
1991-05-21,16.75,16.75,16.75,16.75,2815,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,81480.5326434235,0.0,1.0
1991-05-22,17.0,17.0,16.87,16.87,15259,0.58731820285741,0.58731820285741,0.58282694601203,0.58282694601203,441673.693643339,0.0,1.0
1991-05-23,17.0,17.13,17.0,17.0,2044,0.58731820285741,0.59180945970279,0.58731820285741,0.58731820285741,59163.8396885107,0.0,1.0
1991-05-24,17.37,17.5,17.0,17.0,7704,0.600101010801954,0.604592267647334,0.58731820285741,0.58731820285741,222993.258786833,0.0,1.0
1991-05-28,17.5,17.5,17.37,17.37,5126,0.604592267647334,0.604592267647334,0.600101010801954,0.600101010801954,148372.721254063,0.0,1.0
1991-05-29,17.13,17.25,17.13,17.25,2133,0.59180945970279,0.595955235252372,0.59180945970279,0.595955235252372,61739.9559958871,0.0,1.0
1991-05-30,17.13,17.13,17.0,17.0,5274,0.59180945970279,0.59180945970279,0.58731820285741,0.58731820285741,152656.600057341,0.0,1.0
1991-05-31,17.75,17.75,16.87,16.87,14222,0.613229300042296,0.613229300042296,0.58282694601203,0.58282694601203,411657.596893346,0.0,1.0
1991-06-03,17.75,17.75,17.75,17.75,0,0.613229300042296,0.613229300042296,0.613229300042296,0.613229300042296,0,0.0,1.0
1991-06-04,17.0,17.13,16.87,16.87,2044,0.58731820285741,0.59180945970279,0.58282694601203,0.58282694601203,59163.8396885107,0.0,1.0
1991-06-05,17.0,17.0,17.0,17.0,948,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,27439.9804426165,0.0,1.0
1991-06-06,17.0,17.0,17.0,17.0,622,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,18003.8690245859,0.0,1.0
1991-06-07,16.87,16.87,16.75,16.87,2133,0.58282694601203,0.58282694601203,0.578681170462448,0.58282694601203,61739.9559958871,0.0,1.0
1991-06-10,16.75,16.75,16.75,16.75,296,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,8567.75760655536,0.0,1.0
1991-06-11,16.75,16.87,16.75,16.87,5274,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,152656.600057341,0.0,1.0
1991-06-12,16.62,16.62,16.62,16.62,1659,0.574189913617068,0.574189913617068,0.574189913617068,0.574189913617068,48019.9657745789,0.0,1.0
1991-06-13,16.75,16.75,16.75,16.75,5600,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,162092.711475372,0.0,1.0
1991-06-14,16.75,16.75,16.75,16.75,1422,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,41159.9706639248,0.0,1.0
1991-06-17,16.75,16.75,16.75,16.75,1659,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,48019.9657745789,0.0,1.0
1991-06-18,16.75,16.75,16.75,16.75,1807,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,52303.8445778566,0.0,1.0
1991-06-19,16.5,16.62,16.5,16.62,4919,0.570044138067486,0.574189913617068,0.570044138067486,0.574189913617068,142381.079954885,0.0,1.0
1991-06-20,16.5,16.5,16.5,16.5,1807,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,52303.8445778566,0.0,1.0
1991-06-21,16.62,16.87,16.5,16.62,9778,0.574189913617068,0.58282694601203,0.570044138067486,0.574189913617068,283025.452286819,0.0,1.0
1991-06-24,16.38,16.62,16.38,16.62,16267,0.565898362517904,0.574189913617068,0.565898362517904,0.574189913617068,470850.381708906,0.0,1.0
1991-06-25,16.5,16.5,16.38,16.38,4207,0.570044138067486,0.570044138067486,0.565898362517904,0.565898362517904,121772.149495873,0.0,1.0
1991-06-26,16.38,16.38,16.38,16.38,1807,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,52303.8445778566,0.0,1.0
1991-06-27,16.25,16.38,16.12,16.12,3733,0.561407105672524,0.565898362517904,0.556915848827144,0.556915848827144,108052.159274565,0.0,1.0
1991-06-28,15.75,16.12,15.75,16.12,21541,0.544133040882601,0.556915848827144,0.544133040882601,0.556915848827144,623506.981766246,0.0,1.0
1991-07-01,15.75,16.0,15.75,15.87,8296,0.544133040882601,0.552770073277562,0.544133040882601,0.548278816432182,240128.773999943,0.0,1.0
1991-07-02,16.0,16.0,16.0,16.0,12800,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,370497.626229421,0.0,1.0
1991-07-03,15.87,16.12,15.87,16.0,3911,0.548278816432182,0.556915848827144,0.548278816432182,0.552770073277562,113204.391889318,0.0,1.0
1991-07-05,16.0,16.0,16.0,16.0,2044,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,59163.8396885107,0.0,1.0
1991-07-08,16.12,16.12,15.87,15.87,2726,0.556915848827144,0.556915848827144,0.548278816432182,0.548278816432182,78904.416336047,0.0,1.0
1991-07-09,16.25,16.38,16.25,16.25,2133,0.561407105672524,0.565898362517904,0.561407105672524,0.561407105672524,61739.9559958871,0.0,1.0
1991-07-10,16.62,16.62,16.38,16.5,2341,0.574189913617068,0.574189913617068,0.565898362517904,0.570044138067486,67760.5424221152,0.0,1.0
1991-07-11,16.62,16.62,16.38,16.38,12267,0.574189913617068,0.574189913617068,0.565898362517904,0.565898362517904,355069.873512212,0.0,1.0
1991-07-12,16.87,16.87,16.62,16.62,17837,0.58282694601203,0.58282694601203,0.574189913617068,0.574189913617068,516294.231176108,0.0,1.0
1991-07-15,16.75,16.87,16.62,16.87,71674,0.578681170462448,0.58282694601203,0.574189913617068,0.58282694601203,2074613.03612246,0.0,1.0
1991-07-16,16.62,16.75,16.5,16.75,36830,0.574189913617068,0.578681170462448,0.570044138067486,0.578681170462448,1066049.02922106,0.0,1.0
1991-07-17,16.62,16.62,16.62,16.62,1422,0.574189913617068,0.574189913617068,0.574189913617068,0.574189913617068,41159.9706639247,0.0,1.0
1991-07-18,16.87,16.87,16.62,16.62,1126,0.58282694601203,0.58282694601203,0.574189913617068,0.574189913617068,32592.2130573694,0.0,1.0
1991-07-19,16.5,16.62,16.5,16.62,3496,0.570044138067486,0.574189913617068,0.570044138067486,0.574189913617068,101192.164163911,0.0,1.0
1991-07-22,16.5,16.5,16.5,16.5,948,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,27439.9804426165,0.0,1.0
1991-07-23,16.38,16.5,16.38,16.5,1807,0.565898362517904,0.570044138067486,0.565898362517904,0.570044138067486,52303.8445778566,0.0,1.0
1991-07-24,16.25,16.25,16.25,16.25,2815,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,81480.5326434235,0.0,1.0
1991-07-25,16.5,16.5,16.38,16.38,6904,0.570044138067486,0.570044138067486,0.565898362517904,0.565898362517904,199837.157147494,0.0,1.0
1991-07-26,16.25,16.25,16.25,16.25,1659,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,48019.9657745789,0.0,1.0
1991-07-29,16.38,16.38,16.25,16.38,5511,0.565898362517904,0.565898362517904,0.561407105672524,0.565898362517904,159516.595167995,0.0,1.0
1991-07-30,16.5,16.5,16.38,16.5,3200,0.570044138067486,0.570044138067486,0.565898362517904,0.570044138067486,92624.4065573553,0.0,1.0
1991-07-31,16.38,16.62,16.38,16.62,711,0.565898362517904,0.574189913617068,0.565898362517904,0.574189913617068,20579.9853319624,0.0,1.0
1991-08-01,16.38,16.38,16.38,16.38,0,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,0,0.0,1.0
1991-08-02,16.12,16.38,16.12,16.38,1659,0.556915848827144,0.565898362517904,0.556915848827144,0.565898362517904,48019.9657745789,0.0,1.0
1991-08-05,16.12,16.12,16.12,16.12,30,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,868.353811475206,0.0,1.0
1991-08-06,16.12,16.12,16.12,16.12,415,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,12012.227725407,0.0,1.0
1991-08-07,16.12,16.38,16.12,16.38,3407,0.556915848827144,0.565898362517904,0.556915848827144,0.565898362517904,98616.0478565342,0.0,1.0
1991-08-08,15.87,16.12,15.87,16.12,3733,0.548278816432182,0.556915848827144,0.548278816432182,0.556915848827144,108052.159274565,0.0,1.0
1991-08-09,15.87,16.0,15.87,15.87,7615,0.548278816432182,0.552770073277562,0.548278816432182,0.548278816432182,220417.142479456,0.0,1.0
1991-08-12,15.87,15.87,15.87,15.87,0,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,0,0.0,1.0
1991-08-13,15.75,15.87,15.75,15.87,1659,0.544133040882601,0.548278816432182,0.544133040882601,0.548278816432182,48019.9657745788,0.0,1.0
1991-08-14,15.75,16.0,15.75,15.87,12267,0.544133040882601,0.552770073277562,0.544133040882601,0.548278816432182,355069.873512211,0.0,1.0
1991-08-15,15.87,15.87,15.87,15.87,4593,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,132944.968536854,0.0,1.0
1991-08-16,15.75,15.87,15.75,15.87,622,0.544133040882601,0.548278816432182,0.544133040882601,0.548278816432182,18003.8690245859,0.0,1.0
1991-08-19,15.25,15.5,15.25,15.5,11170,0.526858976092677,0.535496008487639,0.526858976092677,0.535496008487639,323317.069139268,0.0,1.0
1991-08-20,15.63,15.63,15.5,15.5,14341,0.539987265333019,0.539987265333019,0.535496008487639,0.535496008487639,415102.067012197,0.0,1.0
1991-08-21,16.12,16.12,15.87,15.87,6904,0.556915848827144,0.556915848827144,0.548278816432182,0.548278816432182,199837.157147494,0.0,1.0
1991-08-22,16.25,16.25,16.25,16.25,11081,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,320740.952831892,0.0,1.0
1991-08-23,16.12,16.25,16.12,16.12,34548,0.556915848827144,0.561407105672524,0.556915848827144,0.556915848827144,999996.249294847,0.0,1.0
1991-08-26,16.12,16.12,16.0,16.0,50163,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,1451974.40816769,0.0,1.0
1991-08-27,16.12,16.12,16.12,16.12,27200,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,787307.45573752,0.0,1.0
1991-08-28,16.12,16.25,16.12,16.25,4830,0.556915848827144,0.561407105672524,0.556915848827144,0.561407105672524,139804.963647508,0.0,1.0
1991-08-29,16.5,16.5,16.25,16.25,16652,0.570044138067486,0.570044138067486,0.561407105672524,0.561407105672524,481994.255622838,0.0,1.0
1991-08-30,16.5,16.5,16.38,16.38,6904,0.570044138067486,0.570044138067486,0.565898362517904,0.565898362517904,199837.157147494,0.0,1.0
1991-09-03,16.38,16.38,16.38,16.38,4830,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,139804.963647508,0.0,1.0
1991-09-04,16.25,16.25,16.25,16.25,296,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,8567.75760655537,0.0,1.0
1991-09-05,16.25,16.38,16.25,16.38,11852,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,343057.645786805,0.0,1.0
1991-09-06,16.25,16.38,16.25,16.25,6519,0.561407105672524,0.565898362517904,0.561407105672524,0.561407105672524,188693.283233562,0.0,1.0
1991-09-09,16.12,16.12,16.12,16.12,711,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,20579.9853319624,0.0,1.0
1991-09-10,16.12,16.12,16.0,16.0,3733,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,108052.159274565,0.0,1.0
1991-09-11,16.0,16.25,16.0,16.12,107881,0.552770073277562,0.561407105672524,0.552770073277562,0.556915848827144,3122629.25119189,0.0,1.0
1991-09-12,16.0,16.0,16.0,16.0,0,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,0,0.0,1.0
1991-09-13,16.0,16.0,16.0,16.0,5511,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,159516.595167995,0.0,1.0
1991-09-16,15.87,15.87,15.87,15.87,7615,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,220417.142479456,0.0,1.0
1991-09-17,15.75,16.0,15.75,16.0,2726,0.544133040882601,0.552770073277562,0.544133040882601,0.552770073277562,78904.416336047,0.0,1.0
1991-09-18,15.75,15.75,15.75,15.75,12800,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,370497.626229421,0.0,1.0
1991-09-19,15.87,15.87,15.75,15.87,8978,0.548278816432182,0.548278816432182,0.544133040882601,0.548278816432182,259869.35064748,0.0,1.0
1991-09-20,15.75,15.87,15.75,15.87,1659,0.544133040882601,0.548278816432182,0.544133040882601,0.548278816432182,48019.9657745788,0.0,1.0
1991-09-23,15.37,15.75,15.37,15.75,38252,0.531004751642258,0.544133040882601,0.531004751642258,0.544133040882601,1107208.99988499,0.0,1.0
1991-09-24,15.0,15.25,14.88,15.25,1126,0.518221943697715,0.526858976092677,0.514076168148133,0.526858976092677,32592.2130573694,0.0,1.0
1991-09-25,15.0,15.0,15.0,15.0,1659,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,48019.9657745788,0.0,1.0
1991-09-26,14.88,14.88,14.75,14.75,7230,0.514076168148133,0.514076168148133,0.509584911302753,0.509584911302753,209273.268565525,0.0,1.0
1991-09-27,14.88,15.13,14.88,15.13,15259,0.514076168148133,0.522713200543095,0.514076168148133,0.522713200543095,441673.693643339,0.0,1.0
1991-09-30,15.0,15.0,14.75,14.75,19526,0.518221943697715,0.518221943697715,0.509584911302753,0.509584911302753,565182.550762162,0.0,1.0
1991-10-01,14.62,14.75,14.62,14.75,3911,0.505093654457373,0.509584911302753,0.505093654457373,0.509584911302753,113204.391889318,0.0,1.0
1991-10-02,14.88,14.88,14.62,14.62,3081,0.514076168148133,0.514076168148133,0.505093654457373,0.505093654457373,89179.9364385036,0.0,1.0
1991-10-03,14.75,14.75,14.75,14.75,622,0.509584911302753,0.509584911302753,0.509584911302753,0.509584911302753,18003.8690245859,0.0,1.0
1991-10-04,14.62,14.62,14.62,14.62,711,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,20579.9853319624,0.0,1.0
1991-10-07,14.62,14.62,14.5,14.62,8978,0.505093654457373,0.505093654457373,0.500947878907791,0.505093654457373,259869.35064748,0.0,1.0
1991-10-08,14.62,14.75,14.62,14.75,20444,0.505093654457373,0.509584911302753,0.505093654457373,0.509584911302753,591754.177393303,0.0,1.0
1991-10-09,15.13,15.13,14.88,14.88,16652,0.522713200543095,0.522713200543095,0.514076168148133,0.514076168148133,481994.255622837,0.0,1.0
1991-10-10,15.0,15.0,14.88,14.88,4444,0.518221943697715,0.518221943697715,0.514076168148133,0.514076168148133,128632.144606527,0.0,1.0
1991-10-11,15.13,15.13,15.0,15.0,14874,0.522713200543095,0.522713200543095,0.518221943697715,0.518221943697715,430529.819729407,0.0,1.0
1991-10-14,15.0,15.0,15.0,15.0,30,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,868.353811475205,0.0,1.0
1991-10-15,15.87,15.87,15.13,15.13,5600,0.548278816432182,0.548278816432182,0.522713200543095,0.522713200543095,162092.711475372,0.0,1.0
1991-10-16,16.0,16.0,15.63,15.75,14341,0.552770073277562,0.552770073277562,0.539987265333019,0.544133040882601,415102.067012198,0.0,1.0
1991-10-17,16.0,16.0,15.87,15.87,3200,0.552770073277562,0.552770073277562,0.548278816432182,0.548278816432182,92624.4065573553,0.0,1.0
1991-10-18,16.0,16.12,16.0,16.12,4444,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,128632.144606527,0.0,1.0
1991-10-21,16.12,16.25,16.12,16.12,20919,0.556915848827144,0.561407105672524,0.556915848827144,0.556915848827144,605503.112741661,0.0,1.0
1991-10-22,16.0,16.0,16.0,16.0,948,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,27439.9804426165,0.0,1.0
1991-10-23,15.75,15.75,15.75,15.75,415,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,12012.227725407,0.0,1.0
1991-10-24,15.75,15.87,15.75,15.87,1126,0.544133040882601,0.548278816432182,0.544133040882601,0.548278816432182,32592.2130573694,0.0,1.0
1991-10-25,15.63,15.75,15.5,15.63,5511,0.539987265333019,0.544133040882601,0.535496008487639,0.539987265333019,159516.595167995,0.0,1.0
1991-10-28,15.63,15.63,15.37,15.37,107467,0.539987265333019,0.539987265333019,0.531004751642258,0.531004751642258,3110645.96859353,0.0,1.0
1991-10-29,15.75,15.75,15.75,15.75,8652,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,250433.239229449,0.0,1.0
1991-10-30,16.0,16.0,15.75,15.75,4830,0.552770073277562,0.552770073277562,0.544133040882601,0.544133040882601,139804.963647508,0.0,1.0
1991-10-31,16.12,16.12,16.0,16.0,34370,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,994844.016680094,0.0,1.0
1991-11-01,16.12,16.12,16.0,16.0,4119,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,119224.978315546,0.0,1.0
1991-11-04,16.12,16.25,16.0,16.25,2815,0.556915848827144,0.561407105672524,0.552770073277562,0.561407105672524,81480.5326434235,0.0,1.0
1991-11-05,16.5,16.5,16.25,16.25,6696,0.570044138067486,0.570044138067486,0.561407105672524,0.561407105672524,193816.570721266,0.0,1.0
1991-11-06,16.87,16.87,16.5,16.5,2133,0.58282694601203,0.58282694601203,0.570044138067486,0.570044138067486,61739.9559958871,0.0,1.0
1991-11-07,16.75,16.75,16.75,16.75,30,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,868.353811475206,0.0,1.0
1991-11-08,16.62,16.75,16.5,16.5,10696,0.574189913617068,0.578681170462448,0.570044138067486,0.570044138067486,309597.07891796,0.0,1.0
1991-11-11,16.5,16.5,16.5,16.5,30,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,868.353811475206,0.0,1.0
1991-11-12,16.5,16.5,16.5,16.5,3496,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,101192.164163911,0.0,1.0
1991-11-13,17.25,17.25,16.5,16.5,17659,0.595955235252372,0.595955235252372,0.570044138067486,0.570044138067486,511141.998561355,0.0,1.0
1991-11-14,17.13,17.5,17.13,17.5,1807,0.59180945970279,0.604592267647334,0.59180945970279,0.604592267647334,52303.8445778566,0.0,1.0
1991-11-15,16.87,17.25,16.87,17.25,5867,0.58282694601203,0.595955235252372,0.58282694601203,0.595955235252372,169821.060397501,0.0,1.0
1991-11-18,16.87,16.87,16.62,16.75,9304,0.58282694601203,0.58282694601203,0.574189913617068,0.578681170462448,269305.46206551,0.0,1.0
1991-11-19,16.75,16.75,16.62,16.75,9689,0.578681170462448,0.578681170462448,0.574189913617068,0.578681170462448,280449.335979442,0.0,1.0
1991-11-20,16.5,16.87,16.5,16.87,1807,0.570044138067486,0.58282694601203,0.570044138067486,0.58282694601203,52303.8445778566,0.0,1.0
1991-11-21,16.25,16.38,16.25,16.38,19526,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,565182.550762162,0.0,1.0
1991-11-22,16.25,16.25,16.25,16.25,3733,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,108052.159274565,0.0,1.0
1991-11-25,16.12,16.12,16.12,16.12,1333,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,38583.8543565483,0.0,1.0
1991-11-26,16.25,16.25,16.12,16.12,16385,0.561407105672524,0.561407105672524,0.556915848827144,0.556915848827144,474265.906700708,0.0,1.0
1991-11-27,16.25,16.38,16.25,16.25,3081,0.561407105672524,0.565898362517904,0.561407105672524,0.561407105672524,89179.9364385036,0.0,1.0
1991-11-29,16.25,16.25,16.25,16.25,415,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,12012.227725407,0.0,1.0
1991-12-02,16.25,16.25,15.87,16.12,6193,0.561407105672524,0.561407105672524,0.548278816432182,0.556915848827144,179257.171815532,0.0,1.0
1991-12-03,16.0,16.12,16.0,16.12,11081,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,320740.952831892,0.0,1.0
1991-12-04,16.0,16.0,16.0,16.0,415,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,12012.227725407,0.0,1.0
1991-12-05,15.75,15.87,15.75,15.87,948,0.544133040882601,0.548278816432182,0.544133040882601,0.548278816432182,27439.9804426165,0.0,1.0
1991-12-06,15.63,15.87,15.63,15.75,2341,0.539987265333019,0.548278816432182,0.539987265333019,0.544133040882601,67760.5424221152,0.0,1.0
1991-12-09,15.63,15.63,15.63,15.63,12948,0.539987265333019,0.539987265333019,0.539987265333019,0.539987265333019,374781.505032699,0.0,1.0
1991-12-10,15.5,15.63,15.5,15.63,19170,0.535496008487639,0.539987265333019,0.535496008487639,0.539987265333019,554878.085532656,0.0,1.0
1991-12-11,15.0,15.5,14.75,15.5,7378,0.518221943697715,0.535496008487639,0.509584911302753,0.535496008487639,213557.147368802,0.0,1.0
1991-12-12,15.13,15.25,15.13,15.25,5511,0.522713200543095,0.526858976092677,0.522713200543095,0.526858976092677,159516.595167995,0.0,1.0
1991-12-13,15.0,15.13,15.0,15.13,3911,0.518221943697715,0.522713200543095,0.518221943697715,0.522713200543095,113204.391889318,0.0,1.0
1991-12-16,14.75,14.75,14.62,14.75,2341,0.509584911302753,0.509584911302753,0.505093654457373,0.509584911302753,67760.5424221152,0.0,1.0
1991-12-17,14.38,14.62,14.25,14.62,6281,0.496802103358209,0.505093654457373,0.492310846512829,0.505093654457373,181804.342995859,0.0,1.0
1991-12-18,14.25,14.25,14.25,14.25,37541,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,1086629.01455302,0.0,1.0
1991-12-19,14.12,14.38,14.12,14.25,13600,0.487819589667449,0.496802103358209,0.487819589667449,0.492310846512829,393653.72786876,0.0,1.0
1991-12-20,14.25,14.5,14.25,14.25,30607,0.492310846512829,0.500947878907791,0.492310846512829,0.492310846512829,885923.503594054,0.0,1.0
1991-12-23,14.5,14.5,14.25,14.25,16267,0.500947878907791,0.500947878907791,0.492310846512829,0.492310846512829,470850.381708906,0.0,1.0
1991-12-24,14.5,14.5,14.5,14.5,3733,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,108052.159274565,0.0,1.0
1991-12-26,14.62,14.62,14.12,14.25,11556,0.505093654457373,0.505093654457373,0.487819589667449,0.492310846512829,334489.888180249,0.0,1.0
1991-12-27,14.75,14.75,14.62,14.62,10400,0.509584911302753,0.509584911302753,0.505093654457373,0.505093654457373,301029.321311405,0.0,1.0
1991-12-30,15.5,15.63,14.62,14.62,23407,0.535496008487639,0.539987265333019,0.505093654457373,0.505093654457373,677518.588840004,0.0,1.0
1991-12-31,15.87,16.0,15.75,15.75,5600,0.548278816432182,0.552770073277562,0.544133040882601,0.544133040882601,162092.711475372,0.0,1.0
1992-01-02,15.75,15.75,15.75,15.75,3200,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,92624.4065573552,0.0,1.0
1992-01-03,15.75,15.75,15.75,15.75,4207,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,121772.149495873,0.0,1.0
1992-01-06,16.0,16.12,16.0,16.0,26489,0.552770073277562,0.556915848827144,0.552770073277562,0.552770073277562,766727.470405558,0.0,1.0
1992-01-07,16.0,16.25,16.0,16.25,4119,0.552770073277562,0.561407105672524,0.552770073277562,0.561407105672524,119224.978315546,0.0,1.0
1992-01-08,16.0,16.12,15.87,16.0,32059,0.552770073277562,0.556915848827144,0.548278816432182,0.552770073277562,927951.828069455,0.0,1.0
1992-01-09,16.12,16.12,15.87,16.0,12800,0.556915848827144,0.556915848827144,0.548278816432182,0.552770073277562,370497.626229421,0.0,1.0
1992-01-10,16.12,16.12,16.0,16.0,2044,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,59163.8396885107,0.0,1.0
1992-01-13,16.38,16.5,16.12,16.12,3733,0.565898362517904,0.570044138067486,0.556915848827144,0.556915848827144,108052.159274565,0.0,1.0
1992-01-14,16.62,16.62,16.38,16.38,1333,0.574189913617068,0.574189913617068,0.565898362517904,0.565898362517904,38583.8543565483,0.0,1.0
1992-01-15,16.62,16.87,16.62,16.75,7704,0.574189913617068,0.58282694601203,0.574189913617068,0.578681170462448,222993.258786833,0.0,1.0
1992-01-16,16.75,16.87,16.5,16.75,5600,0.578681170462448,0.58282694601203,0.570044138067486,0.578681170462448,162092.711475372,0.0,1.0
1992-01-17,16.87,17.13,16.75,17.0,10015,0.58282694601203,0.59180945970279,0.578681170462448,0.58731820285741,289885.447397473,0.0,1.0
1992-01-20,17.0,17.0,17.0,17.0,1126,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,32592.2130573694,0.0,1.0
1992-01-21,16.75,16.87,16.75,16.87,1333,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,38583.8543565483,0.0,1.0
1992-01-22,16.87,16.87,16.87,16.87,415,0.58282694601203,0.58282694601203,0.58282694601203,0.58282694601203,12012.227725407,0.0,1.0
1992-01-23,17.0,17.0,16.87,17.0,8652,0.58731820285741,0.58731820285741,0.58282694601203,0.58731820285741,250433.239229449,0.0,1.0
1992-01-24,17.0,17.0,16.75,16.75,6519,0.58731820285741,0.58731820285741,0.578681170462448,0.578681170462448,188693.283233562,0.0,1.0
1992-01-27,16.62,16.62,16.38,16.38,35052,0.574189913617068,0.574189913617068,0.565898362517904,0.565898362517904,1014584.59332763,0.0,1.0
1992-01-28,16.5,16.5,16.5,16.5,9067,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,262445.466954856,0.0,1.0
1992-01-29,16.5,16.5,16.5,16.5,3911,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,113204.391889318,0.0,1.0
1992-01-30,16.5,16.5,16.5,16.5,2133,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,61739.9559958871,0.0,1.0
1992-01-31,16.5,16.5,16.5,16.5,10163,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,294169.326200751,0.0,1.0
1992-02-03,16.5,16.5,16.5,16.5,2133,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,61739.9559958871,0.0,1.0
1992-02-04,16.12,16.25,16.0,16.25,2815,0.556915848827144,0.561407105672524,0.552770073277562,0.561407105672524,81480.5326434235,0.0,1.0
1992-02-05,16.12,16.12,16.0,16.0,622,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,18003.8690245859,0.0,1.0
1992-02-06,16.12,16.12,16.0,16.0,2341,0.556915848827144,0.556915848827144,0.552770073277562,0.552770073277562,67760.5424221152,0.0,1.0
1992-02-07,16.12,16.12,16.12,16.12,0,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,0,0.0,1.0
1992-02-10,15.87,15.87,15.87,15.87,622,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,18003.8690245859,0.0,1.0
1992-02-11,15.87,15.87,15.87,15.87,622,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,18003.8690245859,0.0,1.0
1992-02-12,15.75,15.75,15.63,15.75,948,0.544133040882601,0.544133040882601,0.539987265333019,0.544133040882601,27439.9804426165,0.0,1.0
1992-02-13,16.0,16.0,15.75,15.75,6904,0.552770073277562,0.552770073277562,0.544133040882601,0.544133040882601,199837.157147494,0.0,1.0
1992-02-14,15.87,15.87,15.87,15.87,415,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,12012.227725407,0.0,1.0
1992-02-18,15.87,15.87,15.75,15.75,4119,0.548278816432182,0.548278816432182,0.544133040882601,0.544133040882601,119224.978315546,0.0,1.0
1992-02-19,16.0,16.0,15.75,15.87,78607,0.552770073277562,0.552770073277562,0.544133040882601,0.548278816432182,2275289.60195438,0.0,1.0
1992-02-20,15.87,15.87,15.87,15.87,1422,0.548278816432182,0.548278816432182,0.548278816432182,0.548278816432182,41159.9706639248,0.0,1.0
1992-02-21,15.87,15.87,15.63,15.63,3496,0.548278816432182,0.548278816432182,0.539987265333019,0.539987265333019,101192.164163911,0.0,1.0
1992-02-24,15.75,15.75,15.75,15.75,2726,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,78904.416336047,0.0,1.0
1992-02-25,15.75,15.75,15.75,15.75,4207,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,121772.149495873,0.0,1.0
1992-02-26,16.25,16.25,15.87,15.87,5867,0.561407105672524,0.561407105672524,0.548278816432182,0.548278816432182,169821.060397501,0.0,1.0
1992-02-27,16.25,16.25,16.25,16.25,711,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,20579.9853319624,0.0,1.0
1992-02-28,16.38,16.38,16.12,16.12,3496,0.565898362517904,0.565898362517904,0.556915848827144,0.556915848827144,101192.164163911,0.0,1.0
1992-03-02,16.5,16.5,16.5,16.5,4444,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,128632.144606527,0.0,1.0
1992-03-03,16.25,16.25,16.12,16.25,3081,0.561407105672524,0.561407105672524,0.556915848827144,0.561407105672524,89179.9364385036,0.0,1.0
1992-03-04,16.25,16.25,16.12,16.12,4119,0.561407105672524,0.561407105672524,0.556915848827144,0.556915848827144,119224.978315546,0.0,1.0
1992-03-05,16.0,16.12,16.0,16.12,1807,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,52303.8445778566,0.0,1.0
1992-03-06,15.87,16.12,15.87,15.87,3407,0.548278816432182,0.556915848827144,0.548278816432182,0.548278816432182,98616.0478565342,0.0,1.0
1992-03-09,15.63,15.87,15.63,15.87,3200,0.539987265333019,0.548278816432182,0.539987265333019,0.548278816432182,92624.4065573552,0.0,1.0
1992-03-10,15.75,15.75,15.75,15.75,5126,0.544133040882601,0.544133040882601,0.544133040882601,0.544133040882601,148372.721254063,0.0,1.0
1992-03-11,15.5,15.63,15.5,15.63,1422,0.535496008487639,0.539987265333019,0.535496008487639,0.539987265333019,41159.9706639247,0.0,1.0
1992-03-12,15.25,15.5,15.13,15.5,8770,0.526858976092677,0.535496008487639,0.522713200543095,0.535496008487639,253848.764221252,0.0,1.0
1992-03-13,15.25,15.25,15.25,15.25,1333,0.526858976092677,0.526858976092677,0.526858976092677,0.526858976092677,38583.8543565483,0.0,1.0
1992-03-16,15.25,15.25,15.25,15.25,7378,0.526858976092677,0.526858976092677,0.526858976092677,0.526858976092677,213557.147368802,0.0,1.0
1992-03-17,15.13,15.37,15.13,15.37,13481,0.522713200543095,0.531004751642258,0.522713200543095,0.531004751642258,390209.257749908,0.0,1.0
1992-03-18,15.13,15.25,15.13,15.13,1333,0.522713200543095,0.526858976092677,0.522713200543095,0.522713200543095,38583.8543565483,0.0,1.0
1992-03-19,15.13,15.13,15.13,15.13,948,0.522713200543095,0.522713200543095,0.522713200543095,0.522713200543095,27439.9804426165,0.0,1.0
1992-03-20,15.13,15.13,15.13,15.13,0,0.522713200543095,0.522713200543095,0.522713200543095,0.522713200543095,0,0.0,1.0
1992-03-23,14.75,15.13,14.75,15.13,10400,0.509584911302753,0.522713200543095,0.509584911302753,0.522713200543095,301029.321311405,0.0,1.0
1992-03-24,14.62,14.88,14.62,14.75,20119,0.505093654457373,0.514076168148133,0.505093654457373,0.509584911302753,582347.011102322,0.0,1.0
1992-03-25,14.62,14.62,14.62,14.62,10015,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,289885.447397473,0.0,1.0
1992-03-26,14.38,14.5,14.25,14.5,250222,0.496802103358209,0.500947878907791,0.492310846512829,0.500947878907791,7242707.5804983,0.0,1.0
1992-03-27,14.25,14.25,14.25,14.25,4207,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,121772.149495873,0.0,1.0
1992-03-30,14.25,14.25,14.25,14.25,0,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,0,0.0,1.0
1992-03-31,14.38,14.5,14.38,14.38,6193,0.496802103358209,0.500947878907791,0.496802103358209,0.496802103358209,179257.171815532,0.0,1.0
1992-04-01,14.38,14.38,14.38,14.38,948,0.496802103358209,0.496802103358209,0.496802103358209,0.496802103358209,27439.9804426165,0.0,1.0
1992-04-02,13.87,14.12,13.87,14.12,12800,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,370497.626229421,0.0,1.0
1992-04-03,13.63,13.87,13.63,13.87,6696,0.470891006173324,0.479182557272487,0.470891006173324,0.479182557272487,193816.570721266,0.0,1.0
1992-04-06,14.0,14.0,13.63,13.63,24415,0.483673814117867,0.483673814117867,0.470891006173324,0.470891006173324,706695.276905572,0.0,1.0
1992-04-07,13.87,14.12,13.87,14.12,4830,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,139804.963647508,0.0,1.0
1992-04-08,13.87,13.87,13.87,13.87,296,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,8567.75760655536,0.0,1.0
1992-04-09,13.75,13.87,13.75,13.87,59200,0.475036781722905,0.479182557272487,0.475036781722905,0.479182557272487,1713551.52131107,0.0,1.0
1992-04-10,13.87,14.0,13.87,14.0,5511,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,159516.595167995,0.0,1.0
1992-04-13,13.75,13.75,13.75,13.75,8059,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,233268.77888929,0.0,1.0
1992-04-14,14.25,14.25,14.0,14.0,44119,0.492310846512829,0.492310846512829,0.483673814117867,0.483673814117867,1277030.06028249,0.0,1.0
1992-04-15,14.12,14.12,14.12,14.12,4119,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,119224.978315546,0.0,1.0
1992-04-16,14.12,14.12,14.0,14.0,4593,0.487819589667449,0.487819589667449,0.483673814117867,0.483673814117867,132944.968536854,0.0,1.0
1992-04-20,13.75,13.75,13.75,13.75,2044,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,59163.8396885107,0.0,1.0
1992-04-21,13.63,13.63,13.37,13.63,4830,0.470891006173324,0.470891006173324,0.461908492482563,0.470891006173324,139804.963647508,0.0,1.0
1992-04-22,13.13,13.37,13.13,13.25,11437,0.4536169413834,0.461908492482563,0.4536169413834,0.457762716932981,331045.418061397,0.0,1.0
1992-04-23,13.13,13.13,13.13,13.13,8652,0.4536169413834,0.4536169413834,0.4536169413834,0.4536169413834,250433.239229449,0.0,1.0
1992-04-24,13.13,13.13,13.0,13.0,4919,0.4536169413834,0.4536169413834,0.449125684538019,0.449125684538019,142381.079954884,0.0,1.0
1992-04-27,12.75,13.13,12.62,13.0,42193,0.440488652143058,0.4536169413834,0.435997395297677,0.449125684538019,1221281.74558578,0.0,1.0
1992-04-28,12.88,12.88,12.88,12.88,2489,0.444979908988438,0.444979908988438,0.444979908988438,0.444979908988438,72044.4212253929,0.0,1.0
1992-04-29,13.0,13.13,12.88,12.88,6193,0.449125684538019,0.4536169413834,0.444979908988438,0.444979908988438,179257.171815532,0.0,1.0
1992-04-30,13.63,13.63,13.25,13.25,16741,0.470891006173324,0.470891006173324,0.457762716932981,0.457762716932981,484570.371930213,0.0,1.0
1992-05-01,13.63,13.63,13.63,13.63,0,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,0,0.0,1.0
1992-05-04,13.75,13.75,13.5,13.5,27111,0.475036781722905,0.475036781722905,0.466399749327943,0.466399749327943,784731.339430144,0.0,1.0
1992-05-05,13.63,13.75,13.63,13.75,13274,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,384217.616450729,0.0,1.0
1992-05-06,13.37,13.5,13.37,13.5,17659,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,511141.998561355,0.0,1.0
1992-05-07,13.63,13.63,13.37,13.37,17837,0.470891006173324,0.470891006173324,0.461908492482563,0.461908492482563,516294.231176107,0.0,1.0
1992-05-08,13.37,13.5,13.37,13.5,15970,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,462253.678975301,0.0,1.0
1992-05-11,14.0,14.0,13.5,13.5,35556,0.483673814117867,0.483673814117867,0.466399749327943,0.466399749327943,1029172.93736041,0.0,1.0
1992-05-12,14.25,14.38,14.12,14.25,4919,0.492310846512829,0.496802103358209,0.487819589667449,0.492310846512829,142381.079954885,0.0,1.0
1992-05-13,14.75,14.75,14.38,14.5,17007,0.509584911302753,0.509584911302753,0.496802103358209,0.500947878907791,492269.775725294,0.0,1.0
1992-05-14,14.75,15.0,14.62,15.0,2489,0.509584911302753,0.518221943697715,0.505093654457373,0.518221943697715,72044.4212253929,0.0,1.0
1992-05-15,15.0,15.0,14.75,14.75,1422,0.518221943697715,0.518221943697715,0.509584911302753,0.509584911302753,41159.9706639247,0.0,1.0
1992-05-18,15.25,15.25,15.0,15.0,2489,0.526858976092677,0.526858976092677,0.518221943697715,0.518221943697715,72044.4212253929,0.0,1.0
1992-05-19,15.25,15.25,15.13,15.13,3407,0.526858976092677,0.526858976092677,0.522713200543095,0.522713200543095,98616.0478565341,0.0,1.0
1992-05-20,14.75,15.13,14.75,15.13,11170,0.509584911302753,0.522713200543095,0.509584911302753,0.522713200543095,323317.069139268,0.0,1.0
1992-05-21,14.62,14.62,14.62,14.62,711,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,20579.9853319624,0.0,1.0
1992-05-22,13.75,14.38,13.75,14.38,26904,0.475036781722905,0.496802103358209,0.475036781722905,0.496802103358209,778739.698130965,0.0,1.0
1992-05-26,13.13,13.37,13.13,13.37,34044,0.4536169413834,0.461908492482563,0.4536169413834,0.461908492482563,985407.905262063,0.0,1.0
1992-05-27,13.0,13.25,13.0,13.25,18044,0.449125684538019,0.457762716932981,0.449125684538019,0.457762716932981,522285.872475288,0.0,1.0
1992-05-28,13.0,13.0,12.88,13.0,5511,0.449125684538019,0.449125684538019,0.444979908988438,0.449125684538019,159516.595167995,0.0,1.0
1992-05-29,13.25,13.25,13.0,13.0,3081,0.457762716932981,0.457762716932981,0.449125684538019,0.449125684538019,89179.9364385037,0.0,1.0
1992-06-01,13.25,13.25,13.0,13.25,13274,0.457762716932981,0.457762716932981,0.449125684538019,0.457762716932981,384217.61645073,0.0,1.0
1992-06-02,13.25,13.25,13.25,13.25,711,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,20579.9853319624,0.0,1.0
1992-06-03,13.63,13.63,13.5,13.5,2341,0.470891006173324,0.470891006173324,0.466399749327943,0.466399749327943,67760.5424221151,0.0,1.0
1992-06-04,14.0,14.12,13.87,13.87,12800,0.483673814117867,0.487819589667449,0.479182557272487,0.479182557272487,370497.626229421,0.0,1.0
1992-06-05,14.0,14.0,14.0,14.0,622,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,18003.8690245859,0.0,1.0
1992-06-08,14.12,14.12,14.0,14.12,2044,0.487819589667449,0.487819589667449,0.483673814117867,0.487819589667449,59163.8396885106,0.0,1.0
1992-06-09,14.25,14.25,14.0,14.0,12474,0.492310846512829,0.492310846512829,0.483673814117867,0.483673814117867,361061.51481139,0.0,1.0
1992-06-10,14.12,14.25,14.12,14.12,8296,0.487819589667449,0.492310846512829,0.487819589667449,0.487819589667449,240128.773999943,0.0,1.0
1992-06-11,14.12,14.12,14.12,14.12,30,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,868.353811475205,0.0,1.0
1992-06-12,14.25,14.38,14.25,14.38,4444,0.492310846512829,0.496802103358209,0.492310846512829,0.496802103358209,128632.144606527,0.0,1.0
1992-06-15,14.12,14.25,14.12,14.25,2815,0.487819589667449,0.492310846512829,0.487819589667449,0.492310846512829,81480.5326434234,0.0,1.0
1992-06-16,14.25,14.25,14.25,14.25,296,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,8567.75760655536,0.0,1.0
1992-06-17,13.87,14.0,13.75,14.0,3200,0.479182557272487,0.483673814117867,0.475036781722905,0.483673814117867,92624.4065573553,0.0,1.0
1992-06-18,14.0,14.0,14.0,14.0,2726,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,78904.416336047,0.0,1.0
1992-06-19,14.0,14.0,14.0,14.0,0,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,0,0.0,1.0
1992-06-22,13.63,13.75,13.63,13.75,948,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,27439.9804426165,0.0,1.0
1992-06-23,13.75,13.75,13.75,13.75,5867,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,169821.060397501,0.0,1.0
1992-06-24,13.63,13.63,13.5,13.63,1659,0.470891006173324,0.470891006173324,0.466399749327943,0.470891006173324,48019.9657745788,0.0,1.0
1992-06-25,13.63,13.63,13.63,13.63,1333,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,38583.8543565483,0.0,1.0
1992-06-26,13.63,13.63,13.37,13.37,4207,0.470891006173324,0.470891006173324,0.461908492482563,0.461908492482563,121772.149495873,0.0,1.0
1992-06-29,13.5,13.5,13.5,13.5,8652,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,250433.239229449,0.0,1.0
1992-06-30,13.87,13.87,13.5,13.5,5511,0.479182557272487,0.479182557272487,0.466399749327943,0.466399749327943,159516.595167995,0.0,1.0
1992-07-01,13.75,13.75,13.75,13.75,622,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,18003.8690245859,0.0,1.0
1992-07-02,13.75,13.75,13.75,13.75,30,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,868.353811475206,0.0,1.0
1992-07-06,13.75,13.87,13.75,13.75,6281,0.475036781722905,0.479182557272487,0.475036781722905,0.475036781722905,181804.342995859,0.0,1.0
1992-07-07,13.75,13.75,13.75,13.75,0,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,0,0.0,1.0
1992-07-08,13.75,13.75,13.75,13.75,18844,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,545441.974114626,0.0,1.0
1992-07-09,13.75,13.75,13.75,13.75,296,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,8567.75760655537,0.0,1.0
1992-07-10,13.87,13.87,13.63,13.63,2815,0.479182557272487,0.479182557272487,0.470891006173324,0.470891006173324,81480.5326434234,0.0,1.0
1992-07-13,13.5,13.63,13.5,13.63,2044,0.466399749327943,0.470891006173324,0.466399749327943,0.470891006173324,59163.8396885107,0.0,1.0
1992-07-14,13.87,13.87,13.63,13.63,4593,0.479182557272487,0.479182557272487,0.470891006173324,0.470891006173324,132944.968536854,0.0,1.0
1992-07-15,14.0,14.0,13.87,13.87,3733,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,108052.159274565,0.0,1.0
1992-07-16,14.0,14.0,13.75,13.87,9778,0.483673814117867,0.483673814117867,0.475036781722905,0.479182557272487,283025.452286819,0.0,1.0
1992-07-17,13.87,14.0,13.75,13.75,8385,0.479182557272487,0.483673814117867,0.475036781722905,0.475036781722905,242704.89030732,0.0,1.0
1992-07-20,13.87,13.87,13.87,13.87,7911,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,228984.900086012,0.0,1.0
1992-07-21,14.38,14.38,13.75,13.75,51259,0.496802103358209,0.496802103358209,0.475036781722905,0.475036781722905,1483698.26741359,0.0,1.0
1992-07-22,14.5,14.5,14.5,14.5,3407,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,98616.0478565342,0.0,1.0
1992-07-23,14.75,14.75,14.62,14.62,20919,0.509584911302753,0.509584911302753,0.505093654457373,0.505093654457373,605503.112741661,0.0,1.0
1992-07-24,14.75,14.75,14.75,14.75,0,0.509584911302753,0.509584911302753,0.509584911302753,0.509584911302753,0,0.0,1.0
1992-07-27,14.12,14.38,14.12,14.25,26726,0.487819589667449,0.496802103358209,0.487819589667449,0.492310846512829,773587.465516211,0.0,1.0
1992-07-28,14.12,14.38,14.0,14.38,54341,0.487819589667449,0.496802103358209,0.483673814117867,0.496802103358209,1572907.14897914,0.0,1.0
1992-07-29,14.12,14.12,14.12,14.12,88681,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,2566882.81184776,0.0,1.0
1992-07-30,14.0,14.25,14.0,14.0,24415,0.483673814117867,0.492310846512829,0.483673814117867,0.483673814117867,706695.276905572,0.0,1.0
1992-07-31,14.25,14.25,14.12,14.12,17659,0.492310846512829,0.492310846512829,0.487819589667449,0.487819589667449,511141.998561355,0.0,1.0
1992-08-03,14.25,14.25,14.25,14.25,0,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,0,0.0,1.0
1992-08-04,14.25,14.25,14.12,14.12,9481,0.492310846512829,0.492310846512829,0.487819589667449,0.487819589667449,274428.749553214,0.0,1.0
1992-08-05,14.25,14.25,14.25,14.25,1126,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,32592.2130573694,0.0,1.0
1992-08-06,14.38,14.38,14.12,14.12,13600,0.496802103358209,0.496802103358209,0.487819589667449,0.487819589667449,393653.72786876,0.0,1.0
1992-08-07,15.13,15.25,14.38,14.38,4830,0.522713200543095,0.526858976092677,0.496802103358209,0.496802103358209,139804.963647508,0.0,1.0
1992-08-10,15.0,15.25,15.0,15.25,4119,0.518221943697715,0.526858976092677,0.518221943697715,0.526858976092677,119224.978315546,0.0,1.0
1992-08-11,14.88,15.0,14.88,15.0,711,0.514076168148133,0.518221943697715,0.514076168148133,0.518221943697715,20579.9853319624,0.0,1.0
1992-08-12,14.88,14.88,14.75,14.75,2341,0.514076168148133,0.514076168148133,0.509584911302753,0.509584911302753,67760.5424221152,0.0,1.0
1992-08-13,14.75,14.75,14.75,14.75,1659,0.509584911302753,0.509584911302753,0.509584911302753,0.509584911302753,48019.9657745789,0.0,1.0
1992-08-14,14.62,14.62,14.5,14.62,14548,0.505093654457373,0.505093654457373,0.500947878907791,0.505093654457373,421093.708311376,0.0,1.0
1992-08-17,14.75,14.75,14.5,14.5,18519,0.509584911302753,0.509584911302753,0.500947878907791,0.500947878907791,536034.807823644,0.0,1.0
1992-08-18,15.0,15.0,14.62,14.75,14637,0.518221943697715,0.518221943697715,0.505093654457373,0.509584911302753,423669.824618753,0.0,1.0
1992-08-19,15.13,15.13,14.75,14.75,3911,0.522713200543095,0.522713200543095,0.509584911302753,0.509584911302753,113204.391889318,0.0,1.0
1992-08-20,15.0,15.13,15.0,15.13,1126,0.518221943697715,0.522713200543095,0.518221943697715,0.522713200543095,32592.2130573694,0.0,1.0
1992-08-21,15.13,15.13,15.0,15.0,6696,0.522713200543095,0.522713200543095,0.518221943697715,0.518221943697715,193816.570721266,0.0,1.0
1992-08-24,15.0,15.0,14.88,15.0,4444,0.518221943697715,0.518221943697715,0.514076168148133,0.518221943697715,128632.144606527,0.0,1.0
1992-08-25,14.88,14.88,14.88,14.88,1333,0.514076168148133,0.514076168148133,0.514076168148133,0.514076168148133,38583.8543565483,0.0,1.0
1992-08-26,15.0,15.0,15.0,15.0,4119,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,119224.978315546,0.0,1.0
1992-08-27,14.88,14.88,14.88,14.88,948,0.514076168148133,0.514076168148133,0.514076168148133,0.514076168148133,27439.9804426165,0.0,1.0
1992-08-28,14.88,14.88,14.88,14.88,1422,0.514076168148133,0.514076168148133,0.514076168148133,0.514076168148133,41159.9706639248,0.0,1.0
1992-08-31,14.88,14.88,14.88,14.88,0,0.514076168148133,0.514076168148133,0.514076168148133,0.514076168148133,0,0.0,1.0
1992-09-01,14.88,15.0,14.88,15.0,12474,0.514076168148133,0.518221943697715,0.514076168148133,0.518221943697715,361061.514811391,0.0,1.0
1992-09-02,15.0,15.0,15.0,15.0,7911,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,228984.900086012,0.0,1.0
1992-09-03,15.5,15.5,15.13,15.13,12474,0.535496008487639,0.535496008487639,0.522713200543095,0.522713200543095,361061.51481139,0.0,1.0
1992-09-04,15.5,15.5,15.5,15.5,0,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,0,0.0,1.0
1992-09-08,15.37,15.5,15.37,15.5,2341,0.531004751642258,0.535496008487639,0.531004751642258,0.535496008487639,67760.5424221152,0.0,1.0
1992-09-09,15.75,15.75,15.37,15.37,9481,0.544133040882601,0.544133040882601,0.531004751642258,0.531004751642258,274428.749553214,0.0,1.0
1992-09-10,15.25,16.0,15.25,15.87,7704,0.526858976092677,0.552770073277562,0.526858976092677,0.548278816432182,222993.258786833,0.0,1.0
1992-09-11,15.75,15.75,15.25,15.25,5600,0.544133040882601,0.544133040882601,0.526858976092677,0.526858976092677,162092.711475372,0.0,1.0
1992-09-14,16.0,16.0,15.75,15.87,13274,0.552770073277562,0.552770073277562,0.544133040882601,0.548278816432182,384217.61645073,0.0,1.0
1992-09-15,16.0,16.0,15.75,15.75,24119,0.552770073277562,0.552770073277562,0.544133040882601,0.544133040882601,698127.519299017,0.0,1.0
1992-09-16,15.13,15.25,15.13,15.25,6993,0.522713200543095,0.526858976092677,0.522713200543095,0.526858976092677,202413.27345487,0.0,1.0
1992-09-17,15.0,15.0,15.0,15.0,2133,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,61739.9559958871,0.0,1.0
1992-09-18,15.37,15.63,15.0,15.0,5867,0.531004751642258,0.539987265333019,0.518221943697715,0.518221943697715,169821.060397501,0.0,1.0
1992-09-21,15.13,15.25,15.13,15.25,6993,0.522713200543095,0.526858976092677,0.522713200543095,0.526858976092677,202413.27345487,0.0,1.0
1992-09-22,15.13,15.13,15.13,15.13,0,0.522713200543095,0.522713200543095,0.522713200543095,0.522713200543095,0,0.0,1.0
1992-09-23,15.0,15.13,15.0,15.13,1659,0.518221943697715,0.522713200543095,0.518221943697715,0.522713200543095,48019.9657745788,0.0,1.0
1992-09-24,15.0,15.0,15.0,15.0,0,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,0,0.0,1.0
1992-09-25,15.0,15.25,15.0,15.25,2044,0.518221943697715,0.526858976092677,0.518221943697715,0.526858976092677,59163.8396885106,0.0,1.0
1992-09-28,15.0,15.0,15.0,15.0,1422,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,41159.9706639247,0.0,1.0
1992-09-29,15.0,15.0,15.0,15.0,0,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,0,0.0,1.0
1992-09-30,14.75,14.75,14.75,14.75,1333,0.509584911302753,0.509584911302753,0.509584911302753,0.509584911302753,38583.8543565483,0.0,1.0
1992-10-01,14.38,14.5,14.38,14.5,4207,0.496802103358209,0.500947878907791,0.496802103358209,0.500947878907791,121772.149495873,0.0,1.0
1992-10-02,14.38,14.38,14.25,14.38,2815,0.496802103358209,0.496802103358209,0.492310846512829,0.496802103358209,81480.5326434235,0.0,1.0
1992-10-05,14.12,14.38,14.0,14.38,3081,0.487819589667449,0.496802103358209,0.483673814117867,0.496802103358209,89179.9364385036,0.0,1.0
1992-10-06,14.12,14.12,14.12,14.12,0,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,0,0.0,1.0
1992-10-07,13.75,14.0,13.75,13.75,711,0.475036781722905,0.483673814117867,0.475036781722905,0.475036781722905,20579.9853319624,0.0,1.0
1992-10-08,13.75,13.87,13.75,13.75,5126,0.475036781722905,0.479182557272487,0.475036781722905,0.475036781722905,148372.721254064,0.0,1.0
1992-10-09,13.63,13.63,13.63,13.63,622,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,18003.8690245859,0.0,1.0
1992-10-12,13.75,13.75,13.75,13.75,622,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,18003.8690245859,0.0,1.0
1992-10-13,13.87,13.87,13.87,13.87,2726,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,78904.416336047,0.0,1.0
1992-10-14,13.63,13.87,13.63,13.87,3496,0.470891006173324,0.479182557272487,0.470891006173324,0.479182557272487,101192.164163911,0.0,1.0
1992-10-15,13.5,13.87,13.5,13.87,5867,0.466399749327943,0.479182557272487,0.466399749327943,0.479182557272487,169821.060397501,0.0,1.0
1992-10-16,13.75,13.75,13.75,13.75,5126,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,148372.721254064,0.0,1.0
1992-10-19,13.75,13.75,13.75,13.75,9304,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,269305.462065511,0.0,1.0
1992-10-20,14.0,14.0,13.63,13.63,5274,0.483673814117867,0.483673814117867,0.470891006173324,0.470891006173324,152656.600057341,0.0,1.0
1992-10-21,14.0,14.0,14.0,14.0,0,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,0,0.0,1.0
1992-10-22,14.0,14.0,13.75,13.75,7378,0.483673814117867,0.483673814117867,0.475036781722905,0.475036781722905,213557.147368802,0.0,1.0
1992-10-23,14.0,14.0,13.87,13.87,3200,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,92624.4065573553,0.0,1.0
1992-10-26,14.0,14.0,14.0,14.0,2044,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,59163.8396885107,0.0,1.0
1992-10-27,14.38,14.38,14.25,14.25,12267,0.496802103358209,0.496802103358209,0.492310846512829,0.492310846512829,355069.873512212,0.0,1.0
1992-10-28,14.38,14.62,14.12,14.62,6904,0.496802103358209,0.505093654457373,0.487819589667449,0.505093654457373,199837.157147494,0.0,1.0
1992-10-29,14.5,14.5,14.38,14.38,1333,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,38583.8543565483,0.0,1.0
1992-10-30,14.5,14.5,14.38,14.38,3733,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,108052.159274565,0.0,1.0
1992-11-02,14.75,14.75,14.38,14.38,9689,0.509584911302753,0.509584911302753,0.496802103358209,0.496802103358209,280449.335979442,0.0,1.0
1992-11-03,14.75,14.88,14.75,14.75,1807,0.509584911302753,0.514076168148133,0.509584911302753,0.509584911302753,52303.8445778565,0.0,1.0
1992-11-04,14.5,14.5,14.5,14.5,30,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,868.353811475205,0.0,1.0
1992-11-05,14.12,14.25,14.12,14.25,948,0.487819589667449,0.492310846512829,0.487819589667449,0.492310846512829,27439.9804426165,0.0,1.0
1992-11-06,13.0,14.0,12.75,14.0,24622,0.449125684538019,0.483673814117867,0.440488652143058,0.483673814117867,712686.918204751,0.0,1.0
1992-11-09,12.25,13.0,12.25,13.0,52267,0.423214587353134,0.449125684538019,0.423214587353134,0.449125684538019,1512874.95547915,0.0,1.0
1992-11-10,12.12,12.5,11.75,12.5,29689,0.418723330507754,0.431851619748096,0.40594052256321,0.431851619748096,859351.876962912,0.0,1.0
1992-11-11,12.12,12.25,12.12,12.12,2133,0.418723330507754,0.423214587353134,0.418723330507754,0.418723330507754,61739.955995887,0.0,1.0
1992-11-12,11.25,12.38,11.25,12.25,33393,0.388666457773286,0.427705844198514,0.388666457773286,0.423214587353134,966564.627553052,0.0,1.0
1992-11-13,11.13,11.63,11.13,11.37,157363,0.384520682223704,0.401794747013628,0.384520682223704,0.392812233322868,4554892.0278391,0.0,1.0
1992-11-16,10.5,11.25,10.5,11.25,14637,0.3627553605884,0.388666457773286,0.3627553605884,0.388666457773286,423669.824618753,0.0,1.0
1992-11-17,10.38,10.62,10.38,10.62,8770,0.358609585038819,0.366901136137982,0.358609585038819,0.366901136137982,253848.764221252,0.0,1.0
1992-11-18,10.0,10.25,9.87,10.25,23407,0.345481295798477,0.354118328193438,0.340990038953096,0.354118328193438,677518.588840004,0.0,1.0
1992-11-19,9.87,10.0,9.87,9.87,27407,0.340990038953096,0.345481295798477,0.340990038953096,0.340990038953096,793299.097036699,0.0,1.0
1992-11-20,10.5,10.75,9.75,9.75,41452,0.3627553605884,0.371392392983362,0.336844263403515,0.336844263403515,1199833.40644234,0.0,1.0
1992-11-23,10.5,10.75,10.5,10.5,13956,0.3627553605884,0.371392392983362,0.3627553605884,0.3627553605884,403958.193098266,0.0,1.0
1992-11-24,10.62,10.75,10.62,10.62,18370,0.366901136137982,0.371392392983362,0.366901136137982,0.366901136137982,531721.983893318,0.0,1.0
1992-11-25,10.5,10.75,10.5,10.75,2815,0.3627553605884,0.371392392983362,0.3627553605884,0.371392392983362,81480.5326434235,0.0,1.0
1992-11-27,11.0,11.13,10.62,10.62,4593,0.380029425378324,0.384520682223704,0.366901136137982,0.366901136137982,132944.968536854,0.0,1.0
1992-11-30,11.37,11.5,11.0,11.0,15585,0.392812233322868,0.397303490168248,0.380029425378324,0.380029425378324,451109.805061369,0.0,1.0
1992-12-01,11.37,11.5,11.37,11.5,22696,0.392812233322868,0.397303490168248,0.392812233322868,0.397303490168248,656938.603508042,0.0,1.0
1992-12-02,11.25,11.37,11.13,11.37,11081,0.388666457773286,0.392812233322868,0.384520682223704,0.392812233322868,320740.952831892,0.0,1.0
1992-12-03,11.25,11.37,11.25,11.37,4207,0.388666457773286,0.392812233322868,0.388666457773286,0.392812233322868,121772.149495873,0.0,1.0
1992-12-04,11.63,11.75,11.25,11.25,15052,0.401794747013628,0.40594052256321,0.388666457773286,0.388666457773286,435682.05234416,0.0,1.0
1992-12-07,11.63,11.63,11.37,11.63,15348,0.401794747013628,0.401794747013628,0.392812233322868,0.401794747013628,444249.809950715,0.0,1.0
1992-12-08,11.63,11.63,11.5,11.63,3496,0.401794747013628,0.401794747013628,0.397303490168248,0.401794747013628,101192.164163911,0.0,1.0
1992-12-09,11.37,11.63,11.37,11.5,37630,0.392812233322868,0.401794747013628,0.392812233322868,0.397303490168248,1089205.1308604,0.0,1.0
1992-12-10,11.37,11.5,11.37,11.37,2133,0.392812233322868,0.397303490168248,0.392812233322868,0.392812233322868,61739.9559958871,0.0,1.0
1992-12-11,11.25,11.37,11.13,11.37,6696,0.388666457773286,0.392812233322868,0.384520682223704,0.392812233322868,193816.570721266,0.0,1.0
1992-12-14,11.63,11.75,11.37,11.37,2815,0.401794747013628,0.40594052256321,0.392812233322868,0.392812233322868,81480.5326434235,0.0,1.0
1992-12-15,11.37,11.37,11.25,11.37,6193,0.392812233322868,0.392812233322868,0.388666457773286,0.392812233322868,179257.171815531,0.0,1.0
1992-12-16,11.25,11.63,11.25,11.63,2726,0.388666457773286,0.401794747013628,0.388666457773286,0.401794747013628,78904.416336047,0.0,1.0
1992-12-17,11.37,11.37,11.25,11.25,7230,0.392812233322868,0.392812233322868,0.388666457773286,0.388666457773286,209273.268565524,0.0,1.0
1992-12-18,11.37,11.37,11.13,11.13,22311,0.392812233322868,0.392812233322868,0.384520682223704,0.384520682223704,645794.72959411,0.0,1.0
1992-12-21,11.13,11.37,11.0,11.37,17837,0.384520682223704,0.392812233322868,0.380029425378324,0.392812233322868,516294.231176109,0.0,1.0
1992-12-22,10.88,11.13,10.88,11.13,61304,0.375883649828743,0.384520682223704,0.375883649828743,0.384520682223704,1774452.06862253,0.0,1.0
1992-12-23,10.75,11.0,10.75,10.75,5126,0.371392392983362,0.380029425378324,0.371392392983362,0.371392392983362,148372.721254064,0.0,1.0
1992-12-24,11.0,11.0,10.75,10.75,2341,0.380029425378324,0.380029425378324,0.371392392983362,0.371392392983362,67760.5424221152,0.0,1.0
1992-12-28,10.88,11.0,10.88,11.0,11170,0.375883649828743,0.380029425378324,0.375883649828743,0.380029425378324,323317.069139268,0.0,1.0
1992-12-29,10.62,10.75,10.5,10.75,9689,0.366901136137982,0.371392392983362,0.3627553605884,0.371392392983362,280449.335979442,0.0,1.0
1992-12-30,10.75,10.75,10.62,10.75,9304,0.371392392983362,0.371392392983362,0.366901136137982,0.371392392983362,269305.462065511,0.0,1.0
1992-12-31,10.62,11.0,10.62,10.75,48296,0.366901136137982,0.380029425378324,0.366901136137982,0.371392392983362,1397933.85596688,0.0,1.0
1993-01-04,10.5,10.62,10.5,10.62,27526,0.3627553605884,0.366901136137982,0.3627553605884,0.366901136137982,796743.567155551,0.0,1.0
1993-01-05,10.38,10.62,10.38,10.5,20119,0.358609585038819,0.366901136137982,0.358609585038819,0.3627553605884,582347.011102321,0.0,1.0
1993-01-06,10.5,10.5,10.5,10.5,4119,0.3627553605884,0.3627553605884,0.3627553605884,0.3627553605884,119224.978315546,0.0,1.0
1993-01-07,10.38,10.5,10.25,10.38,15052,0.358609585038819,0.3627553605884,0.354118328193438,0.358609585038819,435682.052344159,0.0,1.0
1993-01-08,9.87,10.25,9.87,10.12,147881,0.340990038953096,0.354118328193438,0.340990038953096,0.349627071348058,4280434.33315883,0.0,1.0
1993-01-11,10.0,10.25,10.0,10.12,10163,0.345481295798477,0.354118328193438,0.345481295798477,0.349627071348058,294169.32620075,0.0,1.0
1993-01-12,9.75,9.87,9.63,9.87,16385,0.336844263403515,0.340990038953096,0.332698487853933,0.340990038953096,474265.906700708,0.0,1.0
1993-01-13,9.75,9.87,9.75,9.87,13185,0.336844263403515,0.340990038953096,0.336844263403515,0.340990038953096,381641.500143352,0.0,1.0
1993-01-14,9.87,9.87,9.5,9.75,74874,0.340990038953096,0.340990038953096,0.328207231008553,0.336844263403515,2167237.44267982,0.0,1.0
1993-01-15,9.87,10.0,9.87,10.0,12267,0.340990038953096,0.345481295798477,0.340990038953096,0.345481295798477,355069.873512212,0.0,1.0
1993-01-18,9.87,9.87,9.75,9.87,22696,0.340990038953096,0.340990038953096,0.336844263403515,0.340990038953096,656938.603508043,0.0,1.0
1993-01-19,10.0,10.0,9.87,9.87,217867,0.345481295798477,0.345481295798477,0.340990038953096,0.340990038953096,6306187.99482228,0.0,1.0
1993-01-20,10.25,10.25,10.0,10.0,25007,0.354118328193438,0.354118328193438,0.345481295798477,0.345481295798477,723830.792118683,0.0,1.0
1993-01-21,10.0,10.12,10.0,10.12,15970,0.345481295798477,0.349627071348058,0.345481295798477,0.349627071348058,462253.6789753,0.0,1.0
1993-01-22,9.5,10.0,9.5,10.0,46904,0.328207231008553,0.345481295798477,0.328207231008553,0.345481295798477,1357642.23911443,0.0,1.0
1993-01-25,9.75,9.87,9.75,9.75,15970,0.336844263403515,0.340990038953096,0.336844263403515,0.336844263403515,462253.678975301,0.0,1.0
1993-01-26,9.37,9.75,9.37,9.75,14222,0.323715974163172,0.336844263403515,0.323715974163172,0.336844263403515,411657.596893346,0.0,1.0
1993-01-27,8.88,9.37,8.25,9.25,48296,0.306787390669047,0.323715974163172,0.285022069033743,0.319570198613591,1397933.85596689,0.0,1.0
1993-01-28,8.13,8.75,8.13,8.75,25689,0.280876293484161,0.302296133823667,0.280876293484161,0.302296133823667,743571.36876622,0.0,1.0
1993-01-29,7.87,8.38,7.87,8.25,88681,0.271893779793401,0.289513325879123,0.271893779793401,0.285022069033743,2566882.81184776,0.0,1.0
1993-02-01,7.37,8.0,7.25,8.0,44978,0.254619715003477,0.276385036638781,0.250473939453895,0.276385036638781,1301893.92441773,0.0,1.0
1993-02-02,6.38,7.5,6.38,7.25,70252,0.220417066719428,0.259110971848857,0.220417066719428,0.250473939453895,2033453.06545854,0.0,1.0
1993-02-03,6.75,7.25,6.62,6.88,152859,0.233199874663972,0.250473939453895,0.228708617818591,0.237691131509352,4424523.17560961,0.0,1.0
1993-02-04,7.25,7.5,7.12,7.25,125304,0.250473939453895,0.259110971848857,0.245982682608515,0.250473939453895,3626940.19976964,0.0,1.0
1993-02-05,7.63,7.63,7.37,7.37,166785,0.263602228694238,0.263602228694238,0.254619715003477,0.254619715003477,4827613.0148964,0.0,1.0
1993-02-08,7.63,7.87,7.5,7.87,65689,0.263602228694238,0.271893779793401,0.259110971848857,0.271893779793401,1901376.45073316,0.0,1.0
1993-02-09,8.38,8.5,7.75,7.75,72711,0.289513325879123,0.293659101428705,0.267748004243819,0.267748004243819,2104629.13287246,0.0,1.0
1993-02-10,8.62,9.0,8.62,8.88,58044,0.297804876978287,0.310933166218629,0.297804876978287,0.306787390669047,1680090.95444223,0.0,1.0
1993-02-11,8.75,9.0,8.62,8.75,71259,0.302296133823667,0.310933166218629,0.297804876978287,0.302296133823667,2062600.80839706,0.0,1.0
1993-02-12,8.62,9.37,8.62,9.12,50756,0.297804876978287,0.323715974163172,0.297804876978287,0.315078941768211,1469138.86850785,0.0,1.0
1993-02-16,8.75,8.88,8.62,8.88,127467,0.302296133823667,0.306787390669047,0.297804876978287,0.306787390669047,3689548.509577,0.0,1.0
1993-02-17,8.25,8.75,8.25,8.75,65007,0.285022069033743,0.302296133823667,0.285022069033743,0.302296133823667,1881635.87408562,0.0,1.0
1993-02-18,8.38,8.38,8.25,8.38,7615,0.289513325879123,0.289513325879123,0.285022069033743,0.289513325879123,220417.142479457,0.0,1.0
1993-02-19,8.38,8.38,8.38,8.38,9778,0.289513325879123,0.289513325879123,0.289513325879123,0.289513325879123,283025.452286819,0.0,1.0
1993-02-22,8.38,8.5,8.25,8.5,17007,0.289513325879123,0.293659101428705,0.285022069033743,0.293659101428705,492269.775725295,0.0,1.0
1993-02-23,8.13,8.25,8.13,8.25,21837,0.280876293484161,0.285022069033743,0.280876293484161,0.285022069033743,632074.739372803,0.0,1.0
1993-02-24,8.0,8.25,8.0,8.25,29511,0.276385036638781,0.285022069033743,0.276385036638781,0.285022069033743,854199.64434816,0.0,1.0
1993-02-25,8.13,8.13,8.0,8.13,42726,0.280876293484161,0.280876293484161,0.276385036638781,0.280876293484161,1236709.49830299,0.0,1.0
1993-02-26,8.13,8.38,8.13,8.25,27407,0.280876293484161,0.289513325879123,0.280876293484161,0.285022069033743,793299.0970367,0.0,1.0
1993-03-01,8.13,8.25,8.0,8.25,25007,0.280876293484161,0.285022069033743,0.276385036638781,0.285022069033743,723830.792118683,0.0,1.0
1993-03-02,8.13,8.13,8.0,8.13,14548,0.280876293484161,0.280876293484161,0.276385036638781,0.280876293484161,421093.708311377,0.0,1.0
1993-03-03,8.25,8.25,8.0,8.13,11556,0.285022069033743,0.285022069033743,0.276385036638781,0.280876293484161,334489.888180249,0.0,1.0
1993-03-04,8.0,8.25,8.0,8.25,34044,0.276385036638781,0.285022069033743,0.276385036638781,0.285022069033743,985407.905262064,0.0,1.0
1993-03-05,8.38,8.38,8.13,8.25,41452,0.289513325879123,0.289513325879123,0.280876293484161,0.285022069033743,1199833.40644234,0.0,1.0
1993-03-08,9.0,9.0,8.62,8.62,293037,0.310933166218629,0.310933166218629,0.297804876978287,0.297804876978287,8481993.19510866,0.0,1.0
1993-03-09,9.37,9.5,9.12,9.12,73126,0.323715974163172,0.328207231008553,0.315078941768211,0.315078941768211,2116641.36059787,0.0,1.0
1993-03-10,9.25,9.5,9.25,9.5,44237,0.319570198613591,0.328207231008553,0.319570198613591,0.328207231008553,1280445.58527429,0.0,1.0
1993-03-11,9.12,9.37,9.12,9.37,11763,0.315078941768211,0.323715974163172,0.315078941768211,0.323715974163172,340481.529479428,0.0,1.0
1993-03-12,9.12,9.12,9.0,9.0,16652,0.315078941768211,0.315078941768211,0.310933166218629,0.310933166218629,481994.255622837,0.0,1.0
1993-03-15,9.37,9.5,9.25,9.25,17422,0.323715974163172,0.328207231008553,0.319570198613591,0.319570198613591,504282.003450702,0.0,1.0
1993-03-16,9.37,9.37,9.12,9.37,23230,0.323715974163172,0.323715974163172,0.315078941768211,0.323715974163172,672395.301352302,0.0,1.0
1993-03-17,9.5,9.5,9.25,9.5,10400,0.328207231008553,0.328207231008553,0.319570198613591,0.328207231008553,301029.321311404,0.0,1.0
1993-03-18,9.63,9.63,9.37,9.37,14874,0.332698487853933,0.332698487853933,0.323715974163172,0.323715974163172,430529.819729407,0.0,1.0
1993-03-19,9.25,9.63,9.25,9.5,57541,0.319570198613591,0.332698487853933,0.319570198613591,0.328207231008553,1665531.55553649,0.0,1.0
1993-03-22,9.25,9.25,8.88,8.88,38963,0.319570198613591,0.319570198613591,0.306787390669047,0.306787390669047,1127788.98521695,0.0,1.0
1993-03-23,9.0,9.25,9.0,9.25,17007,0.310933166218629,0.319570198613591,0.310933166218629,0.319570198613591,492269.775725294,0.0,1.0
1993-03-24,9.25,9.25,9.0,9.0,43111,0.319570198613591,0.319570198613591,0.310933166218629,0.310933166218629,1247853.37221692,0.0,1.0
1993-03-25,9.37,9.37,9.25,9.25,17007,0.323715974163172,0.323715974163172,0.319570198613591,0.319570198613591,492269.775725295,0.0,1.0
1993-03-26,9.25,9.37,9.25,9.37,10015,0.319570198613591,0.323715974163172,0.319570198613591,0.323715974163172,289885.447397473,0.0,1.0
1993-03-29,9.37,9.37,9.25,9.37,6281,0.323715974163172,0.323715974163172,0.319570198613591,0.323715974163172,181804.342995859,0.0,1.0
1993-03-30,9.12,9.25,9.12,9.25,2489,0.315078941768211,0.319570198613591,0.315078941768211,0.319570198613591,72044.4212253928,0.0,1.0
1993-03-31,9.12,9.25,9.12,9.25,30933,0.315078941768211,0.319570198613591,0.315078941768211,0.319570198613591,895359.615012083,0.0,1.0
1993-04-01,9.0,9.0,9.0,9.0,45689,0.310933166218629,0.310933166218629,0.310933166218629,0.310933166218629,1322473.90974969,0.0,1.0
1993-04-02,8.75,9.0,8.75,9.0,25363,0.302296133823667,0.310933166218629,0.302296133823667,0.310933166218629,734135.257348188,0.0,1.0
1993-04-05,8.88,8.88,8.62,8.88,18756,0.306787390669047,0.306787390669047,0.297804876978287,0.306787390669047,542894.802934299,0.0,1.0
1993-04-06,8.62,8.75,8.62,8.75,4119,0.297804876978287,0.302296133823667,0.297804876978287,0.302296133823667,119224.978315546,0.0,1.0
1993-04-07,8.75,8.75,8.62,8.75,13600,0.302296133823667,0.302296133823667,0.297804876978287,0.302296133823667,393653.72786876,0.0,1.0
1993-04-08,8.75,8.75,8.62,8.62,4593,0.302296133823667,0.302296133823667,0.297804876978287,0.297804876978287,132944.968536854,0.0,1.0
1993-04-12,8.62,8.75,8.62,8.75,7911,0.297804876978287,0.302296133823667,0.297804876978287,0.302296133823667,228984.900086012,0.0,1.0
1993-04-13,8.5,8.62,8.5,8.62,24741,0.293659101428705,0.297804876978287,0.293659101428705,0.297804876978287,716131.388323602,0.0,1.0
1993-04-14,8.25,8.38,8.13,8.38,12948,0.285022069033743,0.289513325879123,0.280876293484161,0.289513325879123,374781.505032699,0.0,1.0
1993-04-15,7.87,8.25,7.87,8.25,25778,0.271893779793401,0.285022069033743,0.271893779793401,0.285022069033743,746147.485073595,0.0,1.0
1993-04-16,7.87,8.0,7.75,8.0,44859,0.271893779793401,0.276385036638781,0.267748004243819,0.276385036638781,1298449.45429887,0.0,1.0
1993-04-19,8.0,8.0,7.87,7.87,41333,0.276385036638781,0.276385036638781,0.271893779793401,0.271893779793401,1196388.93632349,0.0,1.0
1993-04-20,8.0,8.13,7.87,8.0,17422,0.276385036638781,0.280876293484161,0.271893779793401,0.276385036638781,504282.003450701,0.0,1.0
1993-04-21,8.25,8.25,7.87,8.13,31970,0.285022069033743,0.285022069033743,0.271893779793401,0.280876293484161,925375.711762078,0.0,1.0
1993-04-22,8.25,8.38,8.25,8.25,22993,0.285022069033743,0.289513325879123,0.285022069033743,0.285022069033743,665535.306241647,0.0,1.0
1993-04-23,8.62,8.62,8.5,8.5,11852,0.297804876978287,0.297804876978287,0.293659101428705,0.293659101428705,343057.645786804,0.0,1.0
1993-04-26,8.5,8.5,8.25,8.25,10163,0.293659101428705,0.293659101428705,0.285022069033743,0.285022069033743,294169.32620075,0.0,1.0
1993-04-27,8.5,8.5,8.25,8.38,210726,0.293659101428705,0.293659101428705,0.285022069033743,0.289513325879123,6099490.84256414,0.0,1.0
1993-04-28,8.25,8.62,8.25,8.62,22993,0.285022069033743,0.297804876978287,0.285022069033743,0.297804876978287,665535.306241647,0.0,1.0
1993-04-29,8.38,8.38,8.25,8.38,18370,0.289513325879123,0.289513325879123,0.285022069033743,0.289513325879123,531721.983893318,0.0,1.0
1993-04-30,8.5,8.5,8.38,8.5,4593,0.293659101428705,0.293659101428705,0.289513325879123,0.293659101428705,132944.968536854,0.0,1.0
1993-05-03,8.5,8.62,8.5,8.62,15733,0.293659101428705,0.297804876978287,0.293659101428705,0.297804876978287,455393.683864647,0.0,1.0
1993-05-04,8.62,8.62,8.5,8.62,11556,0.297804876978287,0.297804876978287,0.293659101428705,0.297804876978287,334489.888180249,0.0,1.0
1993-05-05,8.75,8.88,8.62,8.62,10015,0.302296133823667,0.306787390669047,0.297804876978287,0.297804876978287,289885.447397473,0.0,1.0
1993-05-06,8.75,8.75,8.75,8.75,4119,0.302296133823667,0.302296133823667,0.302296133823667,0.302296133823667,119224.978315546,0.0,1.0
1993-05-07,8.88,8.88,8.62,8.62,16385,0.306787390669047,0.306787390669047,0.297804876978287,0.297804876978287,474265.906700708,0.0,1.0
1993-05-10,9.5,9.5,8.88,8.88,95407,0.328207231008553,0.328207231008553,0.306787390669047,0.306787390669047,2761567.7363805,0.0,1.0
1993-05-11,9.63,9.75,9.37,9.5,132533,0.332698487853933,0.336844263403515,0.323715974163172,0.328207231008553,3836184.52320811,0.0,1.0
1993-05-12,9.5,10.0,9.5,9.75,227259,0.328207231008553,0.345481295798477,0.328207231008553,0.336844263403515,6578040.62806812,0.0,1.0
1993-05-13,9.25,9.5,9.25,9.5,101363,0.319570198613591,0.328207231008553,0.319570198613591,0.328207231008553,2933964.91308537,0.0,1.0
1993-05-14,9.5,9.5,9.25,9.25,44978,0.328207231008553,0.328207231008553,0.319570198613591,0.319570198613591,1301893.92441773,0.0,1.0
1993-05-17,9.12,9.5,9.12,9.5,38044,0.315078941768211,0.328207231008553,0.315078941768211,0.328207231008553,1101188.41345876,0.0,1.0
1993-05-18,9.0,9.25,9.0,9.25,35467,0.310933166218629,0.319570198613591,0.310933166218629,0.319570198613591,1026596.82105304,0.0,1.0
1993-05-19,9.12,9.25,9.0,9.25,61985,0.315078941768211,0.319570198613591,0.310933166218629,0.319570198613591,1794163.70014302,0.0,1.0
1993-05-20,9.12,9.25,9.0,9.0,102400,0.315078941768211,0.319570198613591,0.310933166218629,0.310933166218629,2963981.00983536,0.0,1.0
1993-05-21,9.25,9.25,9.25,9.25,15259,0.319570198613591,0.319570198613591,0.319570198613591,0.319570198613591,441673.693643338,0.0,1.0
1993-05-24,9.25,9.37,9.12,9.25,35052,0.319570198613591,0.323715974163172,0.315078941768211,0.319570198613591,1014584.59332763,0.0,1.0
1993-05-25,9.25,9.37,9.25,9.37,2489,0.319570198613591,0.323715974163172,0.319570198613591,0.323715974163172,72044.4212253928,0.0,1.0
1993-05-26,9.12,9.37,9.12,9.37,95407,0.315078941768211,0.323715974163172,0.315078941768211,0.323715974163172,2761567.73638049,0.0,1.0
1993-05-27,9.0,9.12,8.88,9.12,21956,0.310933166218629,0.315078941768211,0.306787390669047,0.315078941768211,635519.209491653,0.0,1.0
1993-05-28,9.12,9.12,9.0,9.0,69659,0.315078941768211,0.315078941768211,0.310933166218629,0.310933166218629,2016288.60511838,0.0,1.0
1993-06-01,8.88,9.12,8.88,9.12,22904,0.306787390669047,0.315078941768211,0.306787390669047,0.315078941768211,662959.189934271,0.0,1.0
1993-06-02,9.0,9.0,8.88,9.0,24326,0.310933166218629,0.310933166218629,0.306787390669047,0.310933166218629,704119.160598195,0.0,1.0
1993-06-03,8.88,9.0,8.88,9.0,44859,0.306787390669047,0.310933166218629,0.306787390669047,0.310933166218629,1298449.45429888,0.0,1.0
1993-06-04,8.88,8.88,8.88,8.88,38341,0.306787390669047,0.306787390669047,0.306787390669047,0.306787390669047,1109785.11619236,0.0,1.0
1993-06-07,8.88,8.88,8.75,8.88,31259,0.306787390669047,0.306787390669047,0.302296133823667,0.306787390669047,904795.726430116,0.0,1.0
1993-06-08,8.62,8.88,8.62,8.88,90222,0.297804876978287,0.306787390669047,0.297804876978287,0.306787390669047,2611487.25263053,0.0,1.0
1993-06-09,8.88,8.88,8.62,8.62,44593,0.306787390669047,0.306787390669047,0.297804876978287,0.297804876978287,1290750.0505038,0.0,1.0
1993-06-10,9.12,9.12,8.75,8.88,32059,0.315078941768211,0.315078941768211,0.302296133823667,0.306787390669047,927951.828069453,0.0,1.0
1993-06-11,8.75,9.12,8.75,9.12,60533,0.302296133823667,0.315078941768211,0.302296133823667,0.315078941768211,1752135.37566762,0.0,1.0
1993-06-14,8.75,8.88,8.75,8.75,79081,0.302296133823667,0.306787390669047,0.302296133823667,0.302296133823667,2289009.59217569,0.0,1.0
1993-06-15,8.75,8.88,8.75,8.88,29274,0.302296133823667,0.306787390669047,0.302296133823667,0.306787390669047,847339.649237506,0.0,1.0
1993-06-16,8.75,8.75,8.75,8.75,3407,0.302296133823667,0.302296133823667,0.302296133823667,0.302296133823667,98616.0478565342,0.0,1.0
1993-06-17,9.12,9.12,8.75,8.75,163881,0.315078941768211,0.315078941768211,0.302296133823667,0.302296133823667,4743556.3659456,0.0,1.0
1993-06-18,9.5,9.63,9.12,9.12,62370,0.328207231008553,0.332698487853933,0.315078941768211,0.315078941768211,1805307.57405695,0.0,1.0
1993-06-21,9.5,9.5,9.37,9.37,35763,0.328207231008553,0.328207231008553,0.323715974163172,0.323715974163172,1035164.57865959,0.0,1.0
1993-06-22,9.75,9.75,9.63,9.63,48059,0.336844263403515,0.336844263403515,0.332698487853933,0.332698487853933,1391073.86085623,0.0,1.0
1993-06-23,9.75,10.0,9.63,9.63,20919,0.336844263403515,0.345481295798477,0.332698487853933,0.332698487853933,605503.11274166,0.0,1.0
1993-06-24,9.63,9.63,9.63,9.63,8059,0.332698487853933,0.332698487853933,0.332698487853933,0.332698487853933,233268.778889289,0.0,1.0
1993-06-25,9.63,9.63,9.5,9.5,32296,0.332698487853933,0.332698487853933,0.328207231008553,0.328207231008553,934811.823180108,0.0,1.0
1993-06-28,9.63,9.75,9.5,9.75,80119,0.332698487853933,0.336844263403515,0.328207231008553,0.336844263403515,2319054.63405273,0.0,1.0
1993-06-29,9.63,9.63,9.5,9.63,13274,0.332698487853933,0.332698487853933,0.328207231008553,0.332698487853933,384217.616450729,0.0,1.0
1993-06-30,9.5,9.5,9.5,9.5,11170,0.328207231008553,0.328207231008553,0.328207231008553,0.328207231008553,323317.069139268,0.0,1.0
1993-07-01,9.75,9.75,9.37,9.37,22311,0.336844263403515,0.336844263403515,0.323715974163172,0.323715974163172,645794.72959411,0.0,1.0
1993-07-02,9.63,9.63,9.5,9.63,22696,0.332698487853933,0.332698487853933,0.328207231008553,0.332698487853933,656938.603508042,0.0,1.0
1993-07-06,9.63,9.75,9.63,9.75,4830,0.332698487853933,0.336844263403515,0.332698487853933,0.336844263403515,139804.963647508,0.0,1.0
1993-07-07,9.75,9.87,9.75,9.75,13274,0.336844263403515,0.340990038953096,0.336844263403515,0.336844263403515,384217.616450729,0.0,1.0
1993-07-08,9.75,9.87,9.75,9.87,11437,0.336844263403515,0.340990038953096,0.336844263403515,0.340990038953096,331045.418061397,0.0,1.0
1993-07-09,9.75,9.87,9.75,9.87,2726,0.336844263403515,0.340990038953096,0.336844263403515,0.340990038953096,78904.4163360469,0.0,1.0
1993-07-12,10.25,10.25,9.75,9.87,65156,0.354118328193438,0.354118328193438,0.336844263403515,0.340990038953096,1885948.69801595,0.0,1.0
1993-07-13,10.5,10.88,10.38,10.38,91585,0.3627553605884,0.375883649828743,0.358609585038819,0.358609585038819,2650939.46079856,0.0,1.0
1993-07-14,10.75,10.75,10.62,10.62,41037,0.371392392983362,0.371392392983362,0.366901136137982,0.366901136137982,1187821.17871693,0.0,1.0
1993-07-15,10.5,10.75,10.5,10.75,33719,0.3627553605884,0.371392392983362,0.3627553605884,0.371392392983362,976000.738971083,0.0,1.0
1993-07-16,10.5,10.62,10.5,10.62,19437,0.3627553605884,0.366901136137982,0.3627553605884,0.366901136137982,562606.434454786,0.0,1.0
1993-07-19,10.5,10.75,10.5,10.62,8770,0.3627553605884,0.371392392983362,0.3627553605884,0.366901136137982,253848.764221252,0.0,1.0
1993-07-20,10.62,10.62,10.5,10.62,34044,0.366901136137982,0.366901136137982,0.3627553605884,0.366901136137982,985407.905262063,0.0,1.0
1993-07-21,10.38,10.62,10.38,10.62,31052,0.358609585038819,0.366901136137982,0.358609585038819,0.366901136137982,898804.085130935,0.0,1.0
1993-07-22,10.25,10.38,10.25,10.38,17126,0.354118328193438,0.358609585038819,0.354118328193438,0.358609585038819,495714.245844146,0.0,1.0
1993-07-23,10.38,10.38,10.25,10.25,6519,0.358609585038819,0.358609585038819,0.354118328193438,0.354118328193438,188693.283233562,0.0,1.0
1993-07-26,10.0,10.25,10.0,10.0,23230,0.345481295798477,0.354118328193438,0.345481295798477,0.345481295798477,672395.3013523,0.0,1.0
1993-07-27,10.0,10.25,10.0,10.12,15259,0.345481295798477,0.354118328193438,0.345481295798477,0.349627071348058,441673.693643338,0.0,1.0
1993-07-28,10.12,10.12,10.0,10.0,18133,0.349627071348058,0.349627071348058,0.345481295798477,0.345481295798477,524861.988782664,0.0,1.0
1993-07-29,10.12,10.12,10.0,10.12,15348,0.349627071348058,0.349627071348058,0.345481295798477,0.349627071348058,444249.809950715,0.0,1.0
1993-07-30,10.25,10.25,10.12,10.25,87763,0.354118328193438,0.354118328193438,0.349627071348058,0.354118328193438,2540311.18521662,0.0,1.0
1993-08-02,10.5,10.5,10.38,10.38,22993,0.3627553605884,0.3627553605884,0.358609585038819,0.358609585038819,665535.306241647,0.0,1.0
1993-08-03,10.38,10.5,10.25,10.38,86963,0.358609585038819,0.3627553605884,0.354118328193438,0.358609585038819,2517155.08357727,0.0,1.0
1993-08-04,10.62,10.75,10.25,10.25,17837,0.366901136137982,0.371392392983362,0.354118328193438,0.354118328193438,516294.231176108,0.0,1.0
1993-08-05,10.5,10.62,10.5,10.5,24741,0.3627553605884,0.366901136137982,0.3627553605884,0.3627553605884,716131.388323603,0.0,1.0
1993-08-06,10.5,10.5,10.5,10.5,14874,0.3627553605884,0.3627553605884,0.3627553605884,0.3627553605884,430529.819729407,0.0,1.0
1993-08-09,10.5,10.5,10.38,10.5,20444,0.3627553605884,0.3627553605884,0.358609585038819,0.3627553605884,591754.177393304,0.0,1.0
1993-08-10,10.5,10.5,10.25,10.38,27407,0.3627553605884,0.3627553605884,0.354118328193438,0.358609585038819,793299.097036699,0.0,1.0
1993-08-11,10.62,10.75,10.38,10.38,31052,0.366901136137982,0.371392392983362,0.358609585038819,0.358609585038819,898804.085130936,0.0,1.0
1993-08-12,10.25,10.62,10.25,10.62,50430,0.354118328193438,0.366901136137982,0.354118328193438,0.366901136137982,1459702.75708982,0.0,1.0
1993-08-13,10.25,10.38,10.25,10.38,12089,0.354118328193438,0.358609585038819,0.354118328193438,0.358609585038819,349917.640897459,0.0,1.0
1993-08-16,10.0,10.38,10.0,10.38,21156,0.345481295798477,0.358609585038819,0.345481295798477,0.358609585038819,612363.107852314,0.0,1.0
1993-08-17,10.12,10.12,10.0,10.0,14874,0.349627071348058,0.349627071348058,0.345481295798477,0.345481295798477,430529.819729407,0.0,1.0
1993-08-18,10.0,10.12,10.0,10.12,20207,0.345481295798477,0.349627071348058,0.345481295798477,0.349627071348058,584894.182282649,0.0,1.0
1993-08-19,10.0,10.12,10.0,10.0,2133,0.345481295798477,0.349627071348058,0.345481295798477,0.345481295798477,61739.955995887,0.0,1.0
1993-08-20,10.0,10.0,9.87,10.0,75496,0.345481295798477,0.345481295798477,0.340990038953096,0.345481295798477,2185241.3117044,0.0,1.0
1993-08-23,10.0,10.12,10.0,10.0,38341,0.345481295798477,0.349627071348058,0.345481295798477,0.345481295798477,1109785.11619236,0.0,1.0
1993-08-24,10.0,10.12,10.0,10.12,36830,0.345481295798477,0.349627071348058,0.345481295798477,0.349627071348058,1066049.02922106,0.0,1.0
1993-08-25,10.12,10.12,10.0,10.12,8770,0.349627071348058,0.349627071348058,0.345481295798477,0.349627071348058,253848.764221252,0.0,1.0
1993-08-26,10.12,10.25,10.0,10.12,26726,0.349627071348058,0.354118328193438,0.345481295798477,0.349627071348058,773587.465516212,0.0,1.0
1993-08-27,9.87,10.0,9.87,10.0,6904,0.340990038953096,0.345481295798477,0.340990038953096,0.345481295798477,199837.157147494,0.0,1.0
1993-08-30,10.0,10.12,10.0,10.0,48978,0.345481295798477,0.349627071348058,0.345481295798477,0.345481295798477,1417674.43261442,0.0,1.0
1993-08-31,10.0,10.0,9.87,10.0,95111,0.345481295798477,0.345481295798477,0.340990038953096,0.345481295798477,2752999.97877394,0.0,1.0
1993-09-01,10.25,10.38,10.0,10.0,703200,0.354118328193438,0.358609585038819,0.345481295798477,0.345481295798477,20354213.3409788,0.0,1.0
1993-09-02,10.25,10.38,10.25,10.25,15348,0.354118328193438,0.358609585038819,0.354118328193438,0.354118328193438,444249.809950716,0.0,1.0
1993-09-03,10.62,10.62,10.38,10.38,44533,0.366901136137982,0.366901136137982,0.358609585038819,0.358609585038819,1289013.34288084,0.0,1.0
1993-09-07,10.5,10.75,10.5,10.5,31052,0.3627553605884,0.371392392983362,0.3627553605884,0.3627553605884,898804.085130937,0.0,1.0
1993-09-08,10.12,10.5,10.12,10.38,37837,0.349627071348058,0.3627553605884,0.349627071348058,0.358609585038819,1095196.77215958,0.0,1.0
1993-09-09,10.25,10.38,10.12,10.12,16652,0.354118328193438,0.358609585038819,0.349627071348058,0.349627071348058,481994.255622838,0.0,1.0
1993-09-10,10.25,10.5,10.25,10.5,5985,0.354118328193438,0.3627553605884,0.354118328193438,0.3627553605884,173236.585389304,0.0,1.0
1993-09-13,10.12,10.25,10.12,10.12,19052,0.349627071348058,0.354118328193438,0.349627071348058,0.349627071348058,551462.560540854,0.0,1.0
1993-09-14,10.25,10.25,10.0,10.12,21837,0.354118328193438,0.354118328193438,0.345481295798477,0.349627071348058,632074.739372803,0.0,1.0
1993-09-15,10.25,10.25,10.25,10.25,20830,0.354118328193438,0.354118328193438,0.354118328193438,0.354118328193438,602926.996434285,0.0,1.0
1993-09-16,10.12,10.25,10.12,10.25,8059,0.349627071348058,0.354118328193438,0.349627071348058,0.354118328193438,233268.77888929,0.0,1.0
1993-09-17,10.0,10.12,10.0,10.12,8385,0.345481295798477,0.349627071348058,0.345481295798477,0.349627071348058,242704.89030732,0.0,1.0
1993-09-20,9.75,9.87,9.63,9.87,80741,0.336844263403515,0.340990038953096,0.332698487853933,0.340990038953096,2337058.50307732,0.0,1.0
1993-09-21,9.63,9.75,9.63,9.75,22993,0.332698487853933,0.336844263403515,0.332698487853933,0.336844263403515,665535.306241646,0.0,1.0
1993-09-22,9.63,9.75,9.63,9.75,8770,0.332698487853933,0.336844263403515,0.332698487853933,0.336844263403515,253848.764221252,0.0,1.0
1993-09-23,9.5,9.75,9.37,9.75,18370,0.328207231008553,0.336844263403515,0.323715974163172,0.336844263403515,531721.983893317,0.0,1.0
1993-09-24,9.5,9.63,9.5,9.63,10696,0.328207231008553,0.332698487853933,0.328207231008553,0.332698487853933,309597.07891796,0.0,1.0
1993-09-27,9.63,9.63,9.5,9.5,30667,0.332698487853933,0.332698487853933,0.328207231008553,0.328207231008553,887660.211217004,0.0,1.0
1993-09-28,9.63,9.63,9.63,9.63,7378,0.332698487853933,0.332698487853933,0.332698487853933,0.332698487853933,213557.147368802,0.0,1.0
1993-09-29,9.63,9.63,9.63,9.63,5126,0.332698487853933,0.332698487853933,0.332698487853933,0.332698487853933,148372.721254063,0.0,1.0
1993-09-30,9.5,9.87,9.5,9.87,9481,0.328207231008553,0.340990038953096,0.328207231008553,0.340990038953096,274428.749553214,0.0,1.0
1993-10-01,9.63,9.63,9.5,9.5,7704,0.332698487853933,0.332698487853933,0.328207231008553,0.328207231008553,222993.258786833,0.0,1.0
1993-10-04,9.63,9.75,9.5,9.5,5985,0.332698487853933,0.336844263403515,0.328207231008553,0.328207231008553,173236.585389303,0.0,1.0
1993-10-05,9.63,9.75,9.5,9.75,63733,0.332698487853933,0.336844263403515,0.328207231008553,0.336844263403515,1844759.78222498,0.0,1.0
1993-10-06,9.75,9.75,9.5,9.63,14874,0.336844263403515,0.336844263403515,0.328207231008553,0.332698487853933,430529.819729406,0.0,1.0
1993-10-07,9.75,9.87,9.63,9.75,45185,0.336844263403515,0.340990038953096,0.332698487853933,0.336844263403515,1307885.5657169,0.0,1.0
1993-10-08,9.63,9.75,9.63,9.75,50104,0.332698487853933,0.336844263403515,0.332698487853933,0.336844263403515,1450266.64567179,0.0,1.0
1993-10-11,9.63,9.75,9.63,9.63,5600,0.332698487853933,0.336844263403515,0.332698487853933,0.332698487853933,162092.711475372,0.0,1.0
1993-10-12,9.63,9.75,9.63,9.63,24741,0.332698487853933,0.336844263403515,0.332698487853933,0.332698487853933,716131.388323602,0.0,1.0
1993-10-13,9.75,9.75,9.63,9.75,53215,0.336844263403515,0.336844263403515,0.332698487853933,0.336844263403515,1540314.93592177,0.0,1.0
1993-10-14,9.87,9.87,9.63,9.63,28267,0.340990038953096,0.340990038953096,0.332698487853933,0.332698487853933,818191.906298988,0.0,1.0
1993-10-15,10.25,10.25,10.0,10.0,41126,0.354118328193438,0.354118328193438,0.345481295798477,0.345481295798477,1190397.29502431,0.0,1.0
1993-10-18,10.0,10.25,10.0,10.25,3496,0.345481295798477,0.354118328193438,0.345481295798477,0.354118328193438,101192.16416391,0.0,1.0
1993-10-19,9.75,10.12,9.75,10.0,7230,0.336844263403515,0.349627071348058,0.336844263403515,0.345481295798477,209273.268565524,0.0,1.0
1993-10-20,9.75,9.75,9.63,9.75,30667,0.336844263403515,0.336844263403515,0.332698487853933,0.336844263403515,887660.211217003,0.0,1.0
1993-10-21,9.87,9.87,9.75,9.75,4919,0.340990038953096,0.340990038953096,0.336844263403515,0.336844263403515,142381.079954885,0.0,1.0
1993-10-22,9.87,10.0,9.75,10.0,21956,0.340990038953096,0.345481295798477,0.336844263403515,0.345481295798477,635519.209491654,0.0,1.0
1993-10-25,9.75,10.0,9.75,10.0,36178,0.336844263403515,0.345481295798477,0.336844263403515,0.345481295798477,1047176.806385,0.0,1.0
1993-10-26,9.63,9.63,9.5,9.63,13481,0.332698487853933,0.332698487853933,0.328207231008553,0.332698487853933,390209.257749908,0.0,1.0
1993-10-27,9.5,9.63,9.5,9.63,1807,0.328207231008553,0.332698487853933,0.328207231008553,0.332698487853933,52303.8445778565,0.0,1.0
1993-10-28,9.63,9.63,9.63,9.63,13481,0.332698487853933,0.332698487853933,0.332698487853933,0.332698487853933,390209.257749908,0.0,1.0
1993-10-29,9.63,9.63,9.63,9.63,13867,0.332698487853933,0.332698487853933,0.332698487853933,0.332698487853933,401382.076790889,0.0,1.0
1993-11-01,9.75,9.75,9.63,9.75,118400,0.336844263403515,0.336844263403515,0.332698487853933,0.336844263403515,3427103.04262214,0.0,1.0
1993-11-02,9.75,9.87,9.63,9.63,249541,0.336844263403515,0.340990038953096,0.332698487853933,0.332698487853933,7222995.9489778,0.0,1.0
1993-11-03,9.87,10.0,9.87,9.87,16059,0.340990038953096,0.345481295798477,0.340990038953096,0.340990038953096,464829.795282678,0.0,1.0
1993-11-04,9.87,10.0,9.75,10.0,29689,0.340990038953096,0.345481295798477,0.336844263403515,0.345481295798477,859351.876962913,0.0,1.0
1993-11-05,10.0,10.0,9.75,9.75,23704,0.345481295798477,0.345481295798477,0.336844263403515,0.336844263403515,686115.291573608,0.0,1.0
1993-11-08,10.0,10.0,9.87,9.87,11437,0.345481295798477,0.345481295798477,0.340990038953096,0.340990038953096,331045.418061397,0.0,1.0
1993-11-09,10.12,10.25,9.87,9.87,49689,0.349627071348058,0.354118328193438,0.340990038953096,0.340990038953096,1438254.41794638,0.0,1.0
1993-11-10,10.38,10.5,10.12,10.12,36237,0.358609585038819,0.3627553605884,0.349627071348058,0.349627071348058,1048884.5688809,0.0,1.0
1993-11-11,11.0,11.0,10.5,10.5,101689,0.380029425378324,0.380029425378324,0.3627553605884,0.3627553605884,2943401.02450341,0.0,1.0
1993-11-12,11.0,11.13,11.0,11.0,54963,0.380029425378324,0.384520682223704,0.380029425378324,0.380029425378324,1590911.01800372,0.0,1.0
1993-11-15,11.13,11.25,10.88,10.88,54341,0.384520682223704,0.388666457773286,0.375883649828743,0.375883649828743,1572907.14897914,0.0,1.0
1993-11-16,11.13,11.13,10.88,10.88,51763,0.384520682223704,0.384520682223704,0.375883649828743,0.375883649828743,1498286.61144637,0.0,1.0
1993-11-17,11.13,11.25,11.13,11.13,32059,0.384520682223704,0.388666457773286,0.384520682223704,0.384520682223704,927951.828069455,0.0,1.0
1993-11-18,11.25,11.37,11.13,11.13,34756,0.388666457773286,0.392812233322868,0.384520682223704,0.384520682223704,1006016.83572108,0.0,1.0
1993-11-19,11.25,11.37,11.25,11.37,18044,0.388666457773286,0.392812233322868,0.388666457773286,0.392812233322868,522285.872475287,0.0,1.0
1993-11-22,11.13,11.37,11.13,11.37,27526,0.384520682223704,0.392812233322868,0.384520682223704,0.392812233322868,796743.567155551,0.0,1.0
1993-11-23,11.25,11.37,11.13,11.13,28978,0.388666457773286,0.392812233322868,0.384520682223704,0.384520682223704,838771.89163095,0.0,1.0
1993-11-24,11.25,11.37,11.25,11.25,15052,0.388666457773286,0.392812233322868,0.388666457773286,0.388666457773286,435682.05234416,0.0,1.0
1993-11-26,11.25,11.37,11.25,11.37,948,0.388666457773286,0.392812233322868,0.388666457773286,0.392812233322868,27439.9804426165,0.0,1.0
1993-11-29,11.13,11.25,11.13,11.25,12267,0.384520682223704,0.388666457773286,0.384520682223704,0.388666457773286,355069.873512212,0.0,1.0
1993-11-30,11.13,11.13,11.13,11.13,5126,0.384520682223704,0.384520682223704,0.384520682223704,0.384520682223704,148372.721254064,0.0,1.0
1993-12-01,11.13,11.25,11.13,11.25,9778,0.384520682223704,0.388666457773286,0.384520682223704,0.388666457773286,283025.452286819,0.0,1.0
1993-12-02,11.37,11.37,11.25,11.25,6519,0.392812233322868,0.392812233322868,0.388666457773286,0.388666457773286,188693.283233562,0.0,1.0
1993-12-03,11.63,11.75,11.37,11.5,40326,0.401794747013628,0.40594052256321,0.392812233322868,0.397303490168248,1167241.19338497,0.0,1.0
1993-12-06,11.87,11.87,11.63,11.63,26400,0.410086298112792,0.410086298112792,0.401794747013628,0.401794747013628,764151.35409818,0.0,1.0
1993-12-07,12.25,12.25,11.75,11.75,56119,0.423214587353134,0.423214587353134,0.40594052256321,0.40594052256321,1624371.58487257,0.0,1.0
1993-12-08,12.5,12.62,12.38,12.5,17659,0.431851619748096,0.435997395297677,0.427705844198514,0.431851619748096,511141.998561355,0.0,1.0
1993-12-09,12.25,12.5,12.25,12.5,17422,0.423214587353134,0.431851619748096,0.423214587353134,0.431851619748096,504282.003450701,0.0,1.0
1993-12-10,12.12,12.25,12.12,12.12,12267,0.418723330507754,0.423214587353134,0.418723330507754,0.418723330507754,355069.873512211,0.0,1.0
1993-12-13,12.38,12.5,12.25,12.25,29689,0.427705844198514,0.431851619748096,0.423214587353134,0.423214587353134,859351.876962913,0.0,1.0
1993-12-14,12.25,12.5,12.12,12.5,22222,0.423214587353134,0.431851619748096,0.418723330507754,0.431851619748096,643218.613286734,0.0,1.0
1993-12-15,12.12,12.12,11.87,12.0,34133,0.418723330507754,0.418723330507754,0.410086298112792,0.414577554958172,987984.021569439,0.0,1.0
1993-12-16,11.87,12.0,11.87,12.0,8296,0.410086298112792,0.414577554958172,0.410086298112792,0.414577554958172,240128.773999943,0.0,1.0
1993-12-17,12.0,12.0,11.75,11.75,10815,0.414577554958172,0.414577554958172,0.40594052256321,0.40594052256321,313041.549036811,0.0,1.0
1993-12-20,11.75,12.0,11.75,12.0,19052,0.40594052256321,0.414577554958172,0.40594052256321,0.414577554958172,551462.560540854,0.0,1.0
1993-12-21,11.63,11.87,11.63,11.87,14874,0.401794747013628,0.410086298112792,0.401794747013628,0.410086298112792,430529.819729407,0.0,1.0
1993-12-22,11.63,11.75,11.63,11.75,20830,0.401794747013628,0.40594052256321,0.401794747013628,0.40594052256321,602926.996434285,0.0,1.0
1993-12-23,11.87,11.87,11.75,11.87,10015,0.410086298112792,0.410086298112792,0.40594052256321,0.410086298112792,289885.447397473,0.0,1.0
1993-12-27,11.75,11.75,11.75,11.75,7615,0.40594052256321,0.40594052256321,0.40594052256321,0.40594052256321,220417.142479456,0.0,1.0
1993-12-28,11.87,12.0,11.87,11.87,6193,0.410086298112792,0.414577554958172,0.410086298112792,0.410086298112792,179257.171815531,0.0,1.0
1993-12-29,12.0,12.0,12.0,12.0,36237,0.414577554958172,0.414577554958172,0.414577554958172,0.414577554958172,1048884.5688809,0.0,1.0
1993-12-30,12.0,12.12,11.87,11.87,12089,0.414577554958172,0.418723330507754,0.410086298112792,0.410086298112792,349917.640897459,0.0,1.0
1993-12-31,12.25,12.25,12.12,12.25,11763,0.423214587353134,0.423214587353134,0.418723330507754,0.423214587353134,340481.529479428,0.0,1.0
1994-01-03,12.12,12.25,12.0,12.12,10489,0.418723330507754,0.423214587353134,0.414577554958172,0.418723330507754,303605.437618781,0.0,1.0
1994-01-04,12.5,12.5,12.25,12.25,92622,0.431851619748096,0.431851619748096,0.423214587353134,0.423214587353134,2680955.55754855,0.0,1.0
1994-01-05,12.38,12.38,12.25,12.38,5867,0.427705844198514,0.427705844198514,0.423214587353134,0.427705844198514,169821.060397501,0.0,1.0
1994-01-06,12.38,12.5,12.38,12.38,12563,0.427705844198514,0.431851619748096,0.427705844198514,0.427705844198514,363637.631118767,0.0,1.0
1994-01-07,12.38,12.5,12.38,12.38,6904,0.427705844198514,0.431851619748096,0.427705844198514,0.427705844198514,199837.157147494,0.0,1.0
1994-01-10,12.62,12.62,12.5,12.62,10400,0.435997395297677,0.435997395297677,0.431851619748096,0.435997395297677,301029.321311405,0.0,1.0
1994-01-11,12.62,12.62,12.38,12.38,20919,0.435997395297677,0.435997395297677,0.427705844198514,0.427705844198514,605503.112741661,0.0,1.0
1994-01-12,12.75,12.75,12.62,12.62,5867,0.440488652143058,0.440488652143058,0.435997395297677,0.435997395297677,169821.060397501,0.0,1.0
1994-01-13,12.75,12.88,12.62,12.75,26904,0.440488652143058,0.444979908988438,0.435997395297677,0.440488652143058,778739.698130964,0.0,1.0
1994-01-14,13.13,13.13,12.75,12.75,57333,0.4536169413834,0.4536169413834,0.440488652143058,0.440488652143058,1659510.96911026,0.0,1.0
1994-01-17,13.5,13.5,13.13,13.25,11081,0.466399749327943,0.466399749327943,0.4536169413834,0.457762716932981,320740.952831892,0.0,1.0
1994-01-18,13.75,13.75,13.37,13.63,18844,0.475036781722905,0.475036781722905,0.461908492482563,0.470891006173324,545441.974114626,0.0,1.0
1994-01-19,13.63,13.63,13.63,13.63,3200,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,92624.4065573551,0.0,1.0
1994-01-20,13.63,13.75,13.63,13.75,31585,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,914231.837848145,0.0,1.0
1994-01-21,13.37,13.63,13.37,13.63,120711,0.461908492482563,0.470891006173324,0.461908492482563,0.470891006173324,3493995.23123279,0.0,1.0
1994-01-24,13.5,13.63,13.37,13.5,21837,0.466399749327943,0.470891006173324,0.461908492482563,0.466399749327943,632074.739372803,0.0,1.0
1994-01-25,13.63,13.63,13.37,13.37,5126,0.470891006173324,0.470891006173324,0.461908492482563,0.461908492482563,148372.721254063,0.0,1.0
1994-01-26,13.5,13.5,13.37,13.37,8770,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,253848.764221252,0.0,1.0
1994-01-27,13.37,13.63,13.37,13.5,18370,0.461908492482563,0.470891006173324,0.461908492482563,0.466399749327943,531721.983893318,0.0,1.0
1994-01-28,13.5,13.5,13.37,13.37,5600,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,162092.711475372,0.0,1.0
1994-01-31,13.63,13.75,13.63,13.63,12267,0.470891006173324,0.475036781722905,0.470891006173324,0.470891006173324,355069.873512211,0.0,1.0
1994-02-01,13.75,13.87,13.63,13.75,28474,0.475036781722905,0.479182557272487,0.470891006173324,0.475036781722905,824183.547598167,0.0,1.0
1994-02-02,14.0,14.0,13.87,13.87,48978,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,1417674.43261442,0.0,1.0
1994-02-03,13.87,13.87,13.63,13.75,68267,0.479182557272487,0.479182557272487,0.470891006173324,0.475036781722905,1975996.98826593,0.0,1.0
1994-02-04,13.13,13.87,13.13,13.87,23704,0.4536169413834,0.479182557272487,0.4536169413834,0.479182557272487,686115.291573609,0.0,1.0
1994-02-07,13.13,13.37,12.75,12.75,45274,0.4536169413834,0.461908492482563,0.440488652143058,0.440488652143058,1310461.68202428,0.0,1.0
1994-02-08,13.25,13.25,13.13,13.13,15052,0.457762716932981,0.457762716932981,0.4536169413834,0.4536169413834,435682.05234416,0.0,1.0
1994-02-09,13.13,13.25,13.0,13.13,20119,0.4536169413834,0.457762716932981,0.449125684538019,0.4536169413834,582347.011102322,0.0,1.0
1994-02-10,12.88,13.13,12.88,13.0,57126,0.444979908988438,0.4536169413834,0.444979908988438,0.449125684538019,1653519.32781109,0.0,1.0
1994-02-11,12.88,12.88,12.75,12.75,19170,0.444979908988438,0.444979908988438,0.440488652143058,0.440488652143058,554878.085532656,0.0,1.0
1994-02-14,13.0,13.0,12.75,12.75,15259,0.449125684538019,0.449125684538019,0.440488652143058,0.440488652143058,441673.693643339,0.0,1.0
1994-02-15,13.13,13.13,12.88,13.0,25689,0.4536169413834,0.4536169413834,0.444979908988438,0.449125684538019,743571.368766218,0.0,1.0
1994-02-16,13.25,13.25,13.13,13.25,4830,0.457762716932981,0.457762716932981,0.4536169413834,0.457762716932981,139804.963647508,0.0,1.0
1994-02-17,13.25,13.25,13.25,13.25,12948,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,374781.505032699,0.0,1.0
1994-02-18,13.25,13.37,13.25,13.37,43615,0.457762716932981,0.461908492482563,0.457762716932981,0.461908492482563,1262441.7162497,0.0,1.0
1994-02-22,13.37,13.37,13.13,13.13,19170,0.461908492482563,0.461908492482563,0.4536169413834,0.4536169413834,554878.085532657,0.0,1.0
1994-02-23,13.37,13.63,13.37,13.63,21541,0.461908492482563,0.470891006173324,0.461908492482563,0.470891006173324,623506.981766247,0.0,1.0
1994-02-24,13.13,13.25,13.0,13.25,41807,0.4536169413834,0.457762716932981,0.449125684538019,0.457762716932981,1210108.9265448,0.0,1.0
1994-02-25,13.25,13.25,13.13,13.13,7615,0.457762716932981,0.457762716932981,0.4536169413834,0.4536169413834,220417.142479457,0.0,1.0
1994-02-28,13.13,13.25,13.13,13.25,6281,0.4536169413834,0.457762716932981,0.4536169413834,0.457762716932981,181804.342995859,0.0,1.0
1994-03-01,13.13,13.37,13.13,13.25,17007,0.4536169413834,0.461908492482563,0.4536169413834,0.457762716932981,492269.775725294,0.0,1.0
1994-03-02,13.13,13.25,13.0,13.13,5274,0.4536169413834,0.457762716932981,0.449125684538019,0.4536169413834,152656.600057341,0.0,1.0
1994-03-03,13.25,13.25,13.13,13.13,5274,0.457762716932981,0.457762716932981,0.4536169413834,0.4536169413834,152656.600057341,0.0,1.0
1994-03-04,13.37,13.5,13.37,13.37,11556,0.461908492482563,0.466399749327943,0.461908492482563,0.461908492482563,334489.888180249,0.0,1.0
1994-03-07,13.75,13.75,13.5,13.5,15259,0.475036781722905,0.475036781722905,0.466399749327943,0.466399749327943,441673.693643339,0.0,1.0
1994-03-08,13.63,13.75,13.5,13.75,14637,0.470891006173324,0.475036781722905,0.466399749327943,0.475036781722905,423669.824618752,0.0,1.0
1994-03-09,13.5,13.5,13.5,13.5,12800,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,370497.626229421,0.0,1.0
1994-03-10,13.37,13.5,13.37,13.5,11081,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,320740.952831892,0.0,1.0
1994-03-11,13.25,13.37,13.25,13.37,2133,0.457762716932981,0.461908492482563,0.457762716932981,0.461908492482563,61739.9559958872,0.0,1.0
1994-03-14,13.37,13.37,13.25,13.25,27111,0.461908492482563,0.461908492482563,0.457762716932981,0.457762716932981,784731.339430143,0.0,1.0
1994-03-15,13.5,13.63,13.37,13.5,32296,0.466399749327943,0.470891006173324,0.461908492482563,0.466399749327943,934811.823180109,0.0,1.0
1994-03-16,13.25,13.37,13.25,13.37,17659,0.457762716932981,0.461908492482563,0.457762716932981,0.461908492482563,511141.998561356,0.0,1.0
1994-03-17,13.5,13.75,13.37,13.37,18519,0.466399749327943,0.475036781722905,0.461908492482563,0.461908492482563,536034.807823645,0.0,1.0
1994-03-18,13.87,13.87,13.5,13.75,36237,0.479182557272487,0.479182557272487,0.466399749327943,0.475036781722905,1048884.5688809,0.0,1.0
1994-03-21,13.5,13.75,13.37,13.75,17659,0.466399749327943,0.475036781722905,0.461908492482563,0.475036781722905,511141.998561356,0.0,1.0
1994-03-22,13.37,13.63,13.25,13.63,19911,0.461908492482563,0.470891006173324,0.457762716932981,0.470891006173324,576326.424676094,0.0,1.0
1994-03-23,13.5,13.5,13.37,13.37,12948,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,374781.505032699,0.0,1.0
1994-03-24,13.37,13.37,13.13,13.25,8296,0.461908492482563,0.461908492482563,0.4536169413834,0.457762716932981,240128.773999944,0.0,1.0
1994-03-25,13.0,13.0,13.0,13.0,9778,0.449125684538019,0.449125684538019,0.449125684538019,0.449125684538019,283025.452286819,0.0,1.0
1994-03-28,13.0,13.0,12.88,13.0,17422,0.449125684538019,0.449125684538019,0.444979908988438,0.449125684538019,504282.003450702,0.0,1.0
1994-03-29,12.75,13.13,12.62,13.0,12948,0.440488652143058,0.4536169413834,0.435997395297677,0.449125684538019,374781.505032698,0.0,1.0
1994-03-30,12.38,12.62,12.25,12.5,46400,0.427705844198514,0.435997395297677,0.423214587353134,0.431851619748096,1343053.89508165,0.0,1.0
1994-03-31,12.25,12.38,12.12,12.38,27526,0.423214587353134,0.427705844198514,0.418723330507754,0.427705844198514,796743.56715555,0.0,1.0
1994-04-04,12.12,12.12,11.87,12.0,12563,0.418723330507754,0.418723330507754,0.410086298112792,0.414577554958172,363637.631118766,0.0,1.0
1994-04-05,12.5,12.5,12.25,12.25,101689,0.431851619748096,0.431851619748096,0.423214587353134,0.423214587353134,2943401.0245034,0.0,1.0
1994-04-06,12.5,12.62,12.38,12.62,6993,0.431851619748096,0.435997395297677,0.427705844198514,0.435997395297677,202413.27345487,0.0,1.0
1994-04-07,12.5,12.5,12.5,12.5,129452,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,3747004.58676961,0.0,1.0
1994-04-08,12.62,12.62,12.5,12.5,5274,0.435997395297677,0.435997395297677,0.431851619748096,0.431851619748096,152656.600057341,0.0,1.0
1994-04-11,12.38,12.5,12.38,12.5,6193,0.427705844198514,0.431851619748096,0.427705844198514,0.431851619748096,179257.171815532,0.0,1.0
1994-04-12,12.62,12.62,12.5,12.5,7615,0.435997395297677,0.435997395297677,0.431851619748096,0.431851619748096,220417.142479456,0.0,1.0
1994-04-13,13.0,13.0,12.75,12.75,17837,0.449125684538019,0.449125684538019,0.440488652143058,0.440488652143058,516294.231176109,0.0,1.0
1994-04-14,12.88,12.88,12.75,12.88,9304,0.444979908988438,0.444979908988438,0.440488652143058,0.444979908988438,269305.46206551,0.0,1.0
1994-04-15,12.75,13.0,12.75,12.75,5274,0.440488652143058,0.449125684538019,0.440488652143058,0.440488652143058,152656.600057341,0.0,1.0
1994-04-18,12.62,12.62,12.62,12.62,8978,0.435997395297677,0.435997395297677,0.435997395297677,0.435997395297677,259869.35064748,0.0,1.0
1994-04-19,12.25,12.38,12.12,12.38,10696,0.423214587353134,0.427705844198514,0.418723330507754,0.427705844198514,309597.07891796,0.0,1.0
1994-04-20,12.25,12.38,12.12,12.38,11852,0.423214587353134,0.427705844198514,0.418723330507754,0.427705844198514,343057.645786804,0.0,1.0
1994-04-21,12.38,12.38,12.25,12.38,47763,0.427705844198514,0.427705844198514,0.423214587353134,0.427705844198514,1382506.10324967,0.0,1.0
1994-04-22,12.62,12.62,12.5,12.5,24741,0.435997395297677,0.435997395297677,0.431851619748096,0.431851619748096,716131.388323602,0.0,1.0
1994-04-25,12.62,12.75,12.5,12.5,13956,0.435997395297677,0.440488652143058,0.431851619748096,0.431851619748096,403958.193098266,0.0,1.0
1994-04-26,12.62,12.62,12.5,12.62,16267,0.435997395297677,0.435997395297677,0.431851619748096,0.435997395297677,470850.381708906,0.0,1.0
1994-04-28,13.0,13.0,12.88,13.0,12267,0.449125684538019,0.449125684538019,0.444979908988438,0.449125684538019,355069.873512212,0.0,1.0
1994-04-29,13.0,13.0,13.0,13.0,0,0.449125684538019,0.449125684538019,0.449125684538019,0.449125684538019,0,0.0,1.0
1994-05-02,12.88,12.88,12.88,12.88,8770,0.444979908988438,0.444979908988438,0.444979908988438,0.444979908988438,253848.764221252,0.0,1.0
1994-05-03,12.88,13.0,12.88,13.0,14874,0.444979908988438,0.449125684538019,0.444979908988438,0.449125684538019,430529.819729407,0.0,1.0
1994-05-04,12.75,12.88,12.75,12.88,9304,0.440488652143058,0.444979908988438,0.440488652143058,0.444979908988438,269305.46206551,0.0,1.0
1994-05-05,12.88,13.0,12.88,13.0,14222,0.444979908988438,0.449125684538019,0.444979908988438,0.449125684538019,411657.596893346,0.0,1.0
1994-05-06,12.75,12.88,12.75,12.88,17126,0.440488652143058,0.444979908988438,0.440488652143058,0.444979908988438,495714.245844145,0.0,1.0
1994-05-09,12.62,12.88,12.62,12.75,15052,0.435997395297677,0.444979908988438,0.435997395297677,0.440488652143058,435682.05234416,0.0,1.0
1994-05-10,12.75,12.75,12.75,12.75,296,0.440488652143058,0.440488652143058,0.440488652143058,0.440488652143058,8567.75760655535,0.0,1.0
1994-05-11,12.75,12.88,12.75,12.75,6281,0.440488652143058,0.444979908988438,0.440488652143058,0.440488652143058,181804.342995859,0.0,1.0
1994-05-12,12.75,12.88,12.5,12.88,13185,0.440488652143058,0.444979908988438,0.431851619748096,0.444979908988438,381641.500143352,0.0,1.0
1994-05-13,12.75,12.75,12.75,12.75,8059,0.440488652143058,0.440488652143058,0.440488652143058,0.440488652143058,233268.778889289,0.0,1.0
1994-05-16,13.13,13.25,12.88,12.88,42726,0.4536169413834,0.457762716932981,0.444979908988438,0.444979908988438,1236709.49830299,0.0,1.0
1994-05-17,13.63,13.63,13.25,13.25,68267,0.470891006173324,0.470891006173324,0.457762716932981,0.457762716932981,1975996.98826593,0.0,1.0
1994-05-18,13.63,13.75,13.37,13.37,20830,0.470891006173324,0.475036781722905,0.461908492482563,0.461908492482563,602926.996434284,0.0,1.0
1994-05-19,14.12,14.12,13.75,13.75,44593,0.487819589667449,0.487819589667449,0.475036781722905,0.475036781722905,1290750.05050379,0.0,1.0
1994-05-20,14.25,14.25,14.12,14.12,34844,0.492310846512829,0.492310846512829,0.487819589667449,0.487819589667449,1008564.0069014,0.0,1.0
1994-05-23,14.12,14.12,14.12,14.12,8770,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,253848.764221252,0.0,1.0
1994-05-24,14.5,14.62,14.25,14.25,61985,0.500947878907791,0.505093654457373,0.492310846512829,0.492310846512829,1794163.70014302,0.0,1.0
1994-05-25,14.38,14.5,14.12,14.5,41333,0.496802103358209,0.500947878907791,0.487819589667449,0.500947878907791,1196388.93632349,0.0,1.0
1994-05-26,14.12,14.25,14.0,14.25,15585,0.487819589667449,0.492310846512829,0.483673814117867,0.492310846512829,451109.805061369,0.0,1.0
1994-05-27,14.0,14.12,14.0,14.0,20207,0.483673814117867,0.487819589667449,0.483673814117867,0.483673814117867,584894.182282649,0.0,1.0
1994-05-31,14.0,14.0,13.75,13.87,3733,0.483673814117867,0.483673814117867,0.475036781722905,0.479182557272487,108052.159274565,0.0,1.0
1994-06-01,13.87,14.0,13.87,14.0,4593,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,132944.968536854,0.0,1.0
1994-06-02,13.75,13.87,13.75,13.87,84504,0.475036781722905,0.479182557272487,0.475036781722905,0.479182557272487,2445979.01616336,0.0,1.0
1994-06-03,14.0,14.0,13.75,13.75,159022,0.483673814117867,0.483673814117867,0.475036781722905,0.475036781722905,4602911.99361367,0.0,1.0
1994-06-06,14.25,14.25,14.0,14.12,12800,0.492310846512829,0.492310846512829,0.483673814117867,0.487819589667449,370497.626229421,0.0,1.0
1994-06-07,14.25,14.25,14.0,14.0,2815,0.492310846512829,0.492310846512829,0.483673814117867,0.483673814117867,81480.5326434235,0.0,1.0
1994-06-08,14.25,14.25,14.12,14.25,11763,0.492310846512829,0.492310846512829,0.487819589667449,0.492310846512829,340481.529479428,0.0,1.0
1994-06-09,13.87,14.12,13.87,14.12,3733,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,108052.159274565,0.0,1.0
1994-06-10,14.25,14.25,14.0,14.12,6193,0.492310846512829,0.492310846512829,0.483673814117867,0.487819589667449,179257.171815532,0.0,1.0
1994-06-13,14.38,14.38,14.25,14.25,12474,0.496802103358209,0.496802103358209,0.492310846512829,0.492310846512829,361061.514811391,0.0,1.0
1994-06-14,14.62,14.88,14.62,14.62,22222,0.505093654457373,0.514076168148133,0.505093654457373,0.505093654457373,643218.613286734,0.0,1.0
1994-06-15,14.25,14.62,14.25,14.62,17126,0.492310846512829,0.505093654457373,0.492310846512829,0.505093654457373,495714.245844146,0.0,1.0
1994-06-16,14.0,14.25,14.0,14.25,33837,0.483673814117867,0.492310846512829,0.483673814117867,0.492310846512829,979416.263962885,0.0,1.0
1994-06-17,13.87,14.0,13.87,14.0,9304,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,269305.46206551,0.0,1.0
1994-06-20,13.87,13.87,13.87,13.87,8978,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,259869.35064748,0.0,1.0
1994-06-21,13.63,13.75,13.37,13.75,28148,0.470891006173324,0.475036781722905,0.461908492482563,0.475036781722905,814747.436180135,0.0,1.0
1994-06-22,13.5,13.5,13.5,13.5,3733,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,108052.159274565,0.0,1.0
1994-06-23,13.63,13.75,13.63,13.75,1807,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,52303.8445778565,0.0,1.0
1994-06-24,13.5,13.5,13.5,13.5,10400,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,301029.321311405,0.0,1.0
1994-06-27,13.63,13.63,13.37,13.37,19526,0.470891006173324,0.470891006173324,0.461908492482563,0.461908492482563,565182.550762161,0.0,1.0
1994-06-28,13.5,13.5,13.5,13.5,26489,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,766727.470405558,0.0,1.0
1994-06-29,13.5,13.63,13.5,13.63,1126,0.466399749327943,0.470891006173324,0.466399749327943,0.470891006173324,32592.2130573694,0.0,1.0
1994-06-30,13.37,13.5,13.37,13.5,4919,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,142381.079954885,0.0,1.0
1994-07-01,13.37,13.37,13.37,13.37,2044,0.461908492482563,0.461908492482563,0.461908492482563,0.461908492482563,59163.8396885107,0.0,1.0
1994-07-05,13.25,13.25,13.13,13.25,4444,0.457762716932981,0.457762716932981,0.4536169413834,0.457762716932981,128632.144606527,0.0,1.0
1994-07-06,13.13,13.13,13.13,13.13,622,0.4536169413834,0.4536169413834,0.4536169413834,0.4536169413834,18003.8690245859,0.0,1.0
1994-07-07,13.25,13.25,13.13,13.13,2341,0.457762716932981,0.457762716932981,0.4536169413834,0.4536169413834,67760.5424221153,0.0,1.0
1994-07-08,13.25,13.25,13.13,13.13,39704,0.457762716932981,0.457762716932981,0.4536169413834,0.4536169413834,1149237.32436039,0.0,1.0
1994-07-11,13.5,13.5,13.25,13.25,4444,0.466399749327943,0.466399749327943,0.457762716932981,0.457762716932981,128632.144606527,0.0,1.0
1994-07-12,13.5,13.63,13.37,13.37,25778,0.466399749327943,0.470891006173324,0.461908492482563,0.461908492482563,746147.485073596,0.0,1.0
1994-07-13,13.5,13.5,13.5,13.5,1659,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,48019.9657745789,0.0,1.0
1994-07-14,13.75,13.75,13.5,13.5,5126,0.475036781722905,0.475036781722905,0.466399749327943,0.466399749327943,148372.721254064,0.0,1.0
1994-07-15,14.0,14.0,13.87,13.87,24326,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,704119.160598195,0.0,1.0
1994-07-18,13.87,13.87,13.87,13.87,3081,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,89179.9364385036,0.0,1.0
1994-07-19,14.0,14.0,13.87,13.87,21541,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,623506.981766247,0.0,1.0
1994-07-20,13.87,13.87,13.87,13.87,8978,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,259869.35064748,0.0,1.0
1994-07-21,13.87,13.87,13.87,13.87,622,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,18003.8690245859,0.0,1.0
1994-07-22,14.0,14.0,13.87,13.87,42400,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,1227273.38688496,0.0,1.0
1994-07-25,13.87,13.87,13.75,13.87,7615,0.479182557272487,0.479182557272487,0.475036781722905,0.479182557272487,220417.142479456,0.0,1.0
1994-07-26,13.63,13.87,13.63,13.75,2489,0.470891006173324,0.479182557272487,0.470891006173324,0.475036781722905,72044.4212253928,0.0,1.0
1994-07-27,13.63,13.75,13.63,13.75,1422,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,41159.9706639247,0.0,1.0
1994-07-28,13.63,13.63,13.63,13.63,0,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,0,0.0,1.0
1994-07-29,13.75,13.75,13.63,13.75,2044,0.475036781722905,0.475036781722905,0.470891006173324,0.475036781722905,59163.8396885107,0.0,1.0
1994-08-01,13.75,13.75,13.75,13.75,2133,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,61739.9559958871,0.0,1.0
1994-08-02,13.63,13.63,13.63,13.63,32474,0.470891006173324,0.470891006173324,0.470891006173324,0.470891006173324,939964.05579486,0.0,1.0
1994-08-03,13.75,13.75,13.75,13.75,174311,0.475036781722905,0.475036781722905,0.475036781722905,0.475036781722905,5045454.04106849,0.0,1.0
1994-08-04,14.0,14.12,13.75,13.87,60830,0.483673814117867,0.487819589667449,0.475036781722905,0.479182557272487,1760732.07840123,0.0,1.0
1994-08-05,14.0,14.25,14.0,14.0,5867,0.483673814117867,0.492310846512829,0.483673814117867,0.483673814117867,169821.060397501,0.0,1.0
1994-08-08,14.12,14.12,14.12,14.12,711,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,20579.9853319624,0.0,1.0
1994-08-09,14.12,14.12,14.12,14.12,296,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,8567.75760655536,0.0,1.0
1994-08-10,14.5,14.5,14.12,14.12,71467,0.500947878907791,0.500947878907791,0.487819589667449,0.487819589667449,2068621.39482328,0.0,1.0
1994-08-11,14.25,14.62,14.25,14.62,10163,0.492310846512829,0.505093654457373,0.492310846512829,0.505093654457373,294169.32620075,0.0,1.0
1994-08-12,14.0,14.25,14.0,14.25,18519,0.483673814117867,0.492310846512829,0.483673814117867,0.492310846512829,536034.807823645,0.0,1.0
1994-08-15,14.12,14.12,14.0,14.0,4207,0.487819589667449,0.487819589667449,0.483673814117867,0.483673814117867,121772.149495873,0.0,1.0
1994-08-16,14.0,14.0,14.0,14.0,30,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,868.353811475206,0.0,1.0
1994-08-17,14.0,14.0,14.0,14.0,296,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,8567.75760655536,0.0,1.0
1994-08-18,14.0,14.12,14.0,14.12,34370,0.483673814117867,0.487819589667449,0.483673814117867,0.487819589667449,994844.016680094,0.0,1.0
1994-08-19,14.0,14.12,14.0,14.12,2489,0.483673814117867,0.487819589667449,0.483673814117867,0.487819589667449,72044.4212253929,0.0,1.0
1994-08-22,14.0,14.12,14.0,14.12,2133,0.483673814117867,0.487819589667449,0.483673814117867,0.487819589667449,61739.9559958871,0.0,1.0
1994-08-23,14.12,14.25,13.87,14.0,16652,0.487819589667449,0.492310846512829,0.479182557272487,0.483673814117867,481994.255622837,0.0,1.0
1994-08-24,14.25,14.25,14.12,14.25,8385,0.492310846512829,0.492310846512829,0.487819589667449,0.492310846512829,242704.89030732,0.0,1.0
1994-08-25,14.5,14.5,14.25,14.25,6904,0.500947878907791,0.500947878907791,0.492310846512829,0.492310846512829,199837.157147494,0.0,1.0
1994-08-26,14.62,14.62,14.38,14.38,13867,0.505093654457373,0.505093654457373,0.496802103358209,0.496802103358209,401382.076790889,0.0,1.0
1994-08-29,14.5,14.88,14.5,14.88,29185,0.500947878907791,0.514076168148133,0.500947878907791,0.514076168148133,844763.532930129,0.0,1.0
1994-08-30,14.5,14.5,14.5,14.5,2133,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,61739.9559958871,0.0,1.0
1994-08-31,14.5,14.5,14.38,14.38,5985,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,173236.585389303,0.0,1.0
1994-09-01,14.5,14.5,14.38,14.38,4830,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,139804.963647508,0.0,1.0
1994-09-02,14.38,14.5,14.38,14.5,2341,0.496802103358209,0.500947878907791,0.496802103358209,0.500947878907791,67760.5424221152,0.0,1.0
1994-09-06,14.38,14.5,14.38,14.5,5867,0.496802103358209,0.500947878907791,0.496802103358209,0.500947878907791,169821.060397501,0.0,1.0
1994-09-07,14.12,14.25,14.12,14.25,5511,0.487819589667449,0.492310846512829,0.487819589667449,0.492310846512829,159516.595167995,0.0,1.0
1994-09-08,14.5,14.5,14.38,14.38,4207,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,121772.149495873,0.0,1.0
1994-09-09,14.38,14.5,14.38,14.38,18370,0.496802103358209,0.500947878907791,0.496802103358209,0.496802103358209,531721.983893318,0.0,1.0
1994-09-12,14.12,14.5,14.0,14.5,19526,0.487819589667449,0.500947878907791,0.483673814117867,0.500947878907791,565182.550762162,0.0,1.0
1994-09-13,14.5,14.5,14.25,14.25,3496,0.500947878907791,0.500947878907791,0.492310846512829,0.492310846512829,101192.164163911,0.0,1.0
1994-09-14,14.38,14.5,14.38,14.38,11556,0.496802103358209,0.500947878907791,0.496802103358209,0.496802103358209,334489.888180249,0.0,1.0
1994-09-15,14.5,14.5,14.25,14.25,3496,0.500947878907791,0.500947878907791,0.492310846512829,0.492310846512829,101192.164163911,0.0,1.0
1994-09-16,14.88,14.88,14.5,14.62,5985,0.514076168148133,0.514076168148133,0.500947878907791,0.505093654457373,173236.585389304,0.0,1.0
1994-09-19,15.25,15.25,14.88,14.88,17126,0.526858976092677,0.526858976092677,0.514076168148133,0.514076168148133,495714.245844145,0.0,1.0
1994-09-20,15.25,15.25,15.0,15.13,21333,0.526858976092677,0.526858976092677,0.518221943697715,0.522713200543095,617486.395340018,0.0,1.0
1994-09-21,15.13,15.25,15.0,15.0,34548,0.522713200543095,0.526858976092677,0.518221943697715,0.518221943697715,999996.249294847,0.0,1.0
1994-09-22,15.13,15.13,15.0,15.13,11437,0.522713200543095,0.522713200543095,0.518221943697715,0.522713200543095,331045.418061398,0.0,1.0
1994-09-23,15.13,15.13,15.0,15.0,13600,0.522713200543095,0.522713200543095,0.518221943697715,0.518221943697715,393653.72786876,0.0,1.0
1994-09-26,15.0,15.13,15.0,15.0,17659,0.518221943697715,0.522713200543095,0.518221943697715,0.518221943697715,511141.998561355,0.0,1.0
1994-09-27,14.75,14.88,14.75,14.88,27111,0.509584911302753,0.514076168148133,0.509584911302753,0.514076168148133,784731.339430143,0.0,1.0
1994-09-28,14.5,14.75,14.5,14.75,17333,0.500947878907791,0.509584911302753,0.500947878907791,0.509584911302753,501705.887143325,0.0,1.0
1994-09-29,14.5,14.5,14.25,14.5,17659,0.500947878907791,0.500947878907791,0.492310846512829,0.500947878907791,511141.998561355,0.0,1.0
1994-09-30,14.25,14.5,14.25,14.5,5511,0.492310846512829,0.500947878907791,0.492310846512829,0.500947878907791,159516.595167995,0.0,1.0
1994-10-03,14.25,14.38,14.25,14.25,6281,0.492310846512829,0.496802103358209,0.492310846512829,0.492310846512829,181804.342995859,0.0,1.0
1994-10-04,14.25,14.5,14.25,14.38,49185,0.492310846512829,0.500947878907791,0.492310846512829,0.496802103358209,1423666.0739136,0.0,1.0
1994-10-05,14.12,14.12,14.12,14.12,6193,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,179257.171815532,0.0,1.0
1994-10-06,13.87,14.0,13.87,14.0,11437,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,331045.418061398,0.0,1.0
1994-10-07,13.87,13.87,13.75,13.75,4830,0.479182557272487,0.479182557272487,0.475036781722905,0.475036781722905,139804.963647508,0.0,1.0
1994-10-10,13.87,14.0,13.87,14.0,2341,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,67760.5424221152,0.0,1.0
1994-10-11,14.12,14.12,14.0,14.0,1659,0.487819589667449,0.487819589667449,0.483673814117867,0.483673814117867,48019.9657745788,0.0,1.0
1994-10-12,13.87,14.12,13.87,14.12,27200,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,787307.45573752,0.0,1.0
1994-10-13,14.0,14.0,14.0,14.0,1807,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,52303.8445778566,0.0,1.0
1994-10-14,14.0,14.0,13.87,13.87,1126,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,32592.2130573694,0.0,1.0
1994-10-17,13.87,13.87,13.87,13.87,4207,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,121772.149495873,0.0,1.0
1994-10-18,14.0,14.0,14.0,14.0,2815,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,81480.5326434235,0.0,1.0
1994-10-19,14.5,14.5,13.87,13.87,11763,0.500947878907791,0.500947878907791,0.479182557272487,0.479182557272487,340481.529479428,0.0,1.0
1994-10-20,14.38,14.38,14.25,14.38,3407,0.496802103358209,0.496802103358209,0.492310846512829,0.496802103358209,98616.0478565342,0.0,1.0
1994-10-21,14.62,14.62,14.25,14.25,4119,0.505093654457373,0.505093654457373,0.492310846512829,0.492310846512829,119224.978315546,0.0,1.0
1994-10-24,14.62,14.62,14.62,14.62,0,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,0,0.0,1.0
1994-10-25,14.5,14.5,14.38,14.5,6519,0.500947878907791,0.500947878907791,0.496802103358209,0.500947878907791,188693.283233562,0.0,1.0
1994-10-26,14.62,14.62,14.38,14.38,7704,0.505093654457373,0.505093654457373,0.496802103358209,0.496802103358209,222993.258786833,0.0,1.0
1994-10-27,15.0,15.0,14.75,14.75,11170,0.518221943697715,0.518221943697715,0.509584911302753,0.509584911302753,323317.069139268,0.0,1.0
1994-10-28,15.25,15.25,15.13,15.13,20119,0.526858976092677,0.526858976092677,0.522713200543095,0.522713200543095,582347.011102322,0.0,1.0
1994-10-31,15.37,15.5,15.25,15.25,18756,0.531004751642258,0.535496008487639,0.526858976092677,0.526858976092677,542894.802934299,0.0,1.0
1994-11-01,15.25,15.5,15.25,15.5,26726,0.526858976092677,0.535496008487639,0.526858976092677,0.535496008487639,773587.465516211,0.0,1.0
1994-11-02,15.13,15.25,15.13,15.13,17333,0.522713200543095,0.526858976092677,0.522713200543095,0.522713200543095,501705.887143325,0.0,1.0
1994-11-03,15.0,15.25,15.0,15.13,13481,0.518221943697715,0.526858976092677,0.518221943697715,0.522713200543095,390209.257749908,0.0,1.0
1994-11-04,14.75,15.0,14.75,15.0,6281,0.509584911302753,0.518221943697715,0.509584911302753,0.518221943697715,181804.342995859,0.0,1.0
1994-11-07,14.5,14.5,14.38,14.5,29274,0.500947878907791,0.500947878907791,0.496802103358209,0.500947878907791,847339.649237506,0.0,1.0
1994-11-08,14.5,14.5,14.38,14.5,17007,0.500947878907791,0.500947878907791,0.496802103358209,0.500947878907791,492269.775725294,0.0,1.0
1994-11-09,14.25,14.62,14.25,14.62,40119,0.492310846512829,0.505093654457373,0.492310846512829,0.505093654457373,1161249.55208579,0.0,1.0
1994-11-10,14.25,14.25,14.25,14.25,1807,0.492310846512829,0.492310846512829,0.492310846512829,0.492310846512829,52303.8445778565,0.0,1.0
1994-11-11,14.38,14.38,14.12,14.25,2133,0.496802103358209,0.496802103358209,0.487819589667449,0.492310846512829,61739.9559958871,0.0,1.0
1994-11-14,14.5,14.5,14.5,14.5,19911,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,576326.424676094,0.0,1.0
1994-11-15,14.62,14.62,14.5,14.5,3081,0.505093654457373,0.505093654457373,0.500947878907791,0.500947878907791,89179.9364385036,0.0,1.0
1994-11-16,14.62,14.75,14.62,14.75,2489,0.505093654457373,0.509584911302753,0.505093654457373,0.509584911302753,72044.4212253928,0.0,1.0
1994-11-17,14.5,14.75,14.5,14.75,3911,0.500947878907791,0.509584911302753,0.500947878907791,0.509584911302753,113204.391889318,0.0,1.0
1994-11-18,14.38,14.5,14.38,14.5,4444,0.496802103358209,0.500947878907791,0.496802103358209,0.500947878907791,128632.144606527,0.0,1.0
1994-11-21,14.25,14.38,14.25,14.38,1333,0.492310846512829,0.496802103358209,0.492310846512829,0.496802103358209,38583.8543565483,0.0,1.0
1994-11-22,13.87,13.87,13.63,13.87,28978,0.479182557272487,0.479182557272487,0.470891006173324,0.479182557272487,838771.89163095,0.0,1.0
1994-11-23,13.75,14.0,13.5,13.87,33837,0.475036781722905,0.483673814117867,0.466399749327943,0.479182557272487,979416.263962885,0.0,1.0
1994-11-25,13.87,13.87,13.87,13.87,711,0.479182557272487,0.479182557272487,0.479182557272487,0.479182557272487,20579.9853319624,0.0,1.0
1994-11-28,13.87,14.0,13.87,14.0,23615,0.479182557272487,0.483673814117867,0.479182557272487,0.483673814117867,683539.175266233,0.0,1.0
1994-11-29,14.0,14.0,13.87,13.87,21837,0.483673814117867,0.483673814117867,0.479182557272487,0.479182557272487,632074.739372802,0.0,1.0
1994-11-30,14.0,14.0,14.0,14.0,8978,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,259869.35064748,0.0,1.0
1994-12-01,14.12,14.12,14.0,14.0,11437,0.487819589667449,0.487819589667449,0.483673814117867,0.483673814117867,331045.418061397,0.0,1.0
1994-12-02,14.5,14.5,14.12,14.12,38341,0.500947878907791,0.500947878907791,0.487819589667449,0.487819589667449,1109785.11619236,0.0,1.0
1994-12-05,14.75,14.75,14.38,14.38,21541,0.509584911302753,0.509584911302753,0.496802103358209,0.496802103358209,623506.981766247,0.0,1.0
1994-12-06,14.75,14.75,14.62,14.62,4830,0.509584911302753,0.509584911302753,0.505093654457373,0.505093654457373,139804.963647508,0.0,1.0
1994-12-07,14.62,14.62,14.5,14.62,6519,0.505093654457373,0.505093654457373,0.500947878907791,0.505093654457373,188693.283233562,0.0,1.0
1994-12-08,14.5,14.62,14.5,14.62,2489,0.500947878907791,0.505093654457373,0.500947878907791,0.505093654457373,72044.4212253929,0.0,1.0
1994-12-09,14.38,14.38,14.12,14.38,4919,0.496802103358209,0.496802103358209,0.487819589667449,0.496802103358209,142381.079954885,0.0,1.0
1994-12-12,14.5,14.5,14.38,14.38,12267,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,355069.873512211,0.0,1.0
1994-12-13,14.5,14.5,14.5,14.5,11852,0.500947878907791,0.500947878907791,0.500947878907791,0.500947878907791,343057.645786804,0.0,1.0
1994-12-14,14.62,14.62,14.62,14.62,10696,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,309597.07891796,0.0,1.0
1994-12-15,14.88,14.88,14.75,14.75,39022,0.514076168148133,0.514076168148133,0.509584911302753,0.509584911302753,1129496.74771285,0.0,1.0
1994-12-16,14.88,14.88,14.75,14.88,13274,0.514076168148133,0.514076168148133,0.509584911302753,0.514076168148133,384217.616450729,0.0,1.0
1994-12-19,14.62,14.75,14.62,14.75,8385,0.505093654457373,0.509584911302753,0.505093654457373,0.509584911302753,242704.89030732,0.0,1.0
1994-12-20,14.5,14.75,14.5,14.75,25778,0.500947878907791,0.509584911302753,0.500947878907791,0.509584911302753,746147.485073595,0.0,1.0
1994-12-21,14.75,14.75,14.5,14.5,33837,0.509584911302753,0.509584911302753,0.500947878907791,0.500947878907791,979416.263962884,0.0,1.0
1994-12-22,14.62,14.88,14.62,14.75,8770,0.505093654457373,0.514076168148133,0.505093654457373,0.509584911302753,253848.764221252,0.0,1.0
1994-12-23,14.62,14.75,14.62,14.75,1807,0.505093654457373,0.509584911302753,0.505093654457373,0.509584911302753,52303.8445778565,0.0,1.0
1994-12-27,14.62,14.62,14.62,14.62,3733,0.505093654457373,0.505093654457373,0.505093654457373,0.505093654457373,108052.159274565,0.0,1.0
1994-12-28,14.38,14.62,14.38,14.62,18044,0.496802103358209,0.505093654457373,0.496802103358209,0.505093654457373,522285.872475287,0.0,1.0
1994-12-29,14.25,14.5,14.25,14.38,21630,0.492310846512829,0.500947878907791,0.492310846512829,0.496802103358209,626083.098073623,0.0,1.0
1994-12-30,14.38,14.5,14.25,14.25,28978,0.496802103358209,0.500947878907791,0.492310846512829,0.492310846512829,838771.891630951,0.0,1.0
1995-01-03,14.38,14.38,14.25,14.38,16652,0.496802103358209,0.496802103358209,0.492310846512829,0.496802103358209,481994.255622838,0.0,1.0
1995-01-04,14.25,14.38,14.25,14.38,9481,0.492310846512829,0.496802103358209,0.492310846512829,0.496802103358209,274428.749553214,0.0,1.0
1995-01-05,14.12,14.12,14.12,14.12,5511,0.487819589667449,0.487819589667449,0.487819589667449,0.487819589667449,159516.595167995,0.0,1.0
1995-01-06,14.25,14.25,14.12,14.12,10815,0.492310846512829,0.492310846512829,0.487819589667449,0.487819589667449,313041.549036812,0.0,1.0
1995-01-09,14.12,14.25,14.12,14.12,8059,0.487819589667449,0.492310846512829,0.487819589667449,0.487819589667449,233268.778889289,0.0,1.0
1995-01-10,14.12,14.12,14.0,14.0,33837,0.487819589667449,0.487819589667449,0.483673814117867,0.483673814117867,979416.263962884,0.0,1.0
1995-01-11,14.0,14.12,14.0,14.12,219704,0.483673814117867,0.487819589667449,0.483673814117867,0.487819589667449,6359360.19321162,0.0,1.0
1995-01-12,13.75,14.0,13.75,14.0,17007,0.475036781722905,0.483673814117867,0.475036781722905,0.483673814117867,492269.775725294,0.0,1.0
1995-01-13,13.63,13.75,13.63,13.75,9304,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,269305.46206551,0.0,1.0
1995-01-16,13.5,13.63,13.5,13.63,33452,0.466399749327943,0.470891006173324,0.466399749327943,0.470891006173324,968272.390048953,0.0,1.0
1995-01-17,13.5,13.63,13.5,13.5,21837,0.466399749327943,0.470891006173324,0.466399749327943,0.466399749327943,632074.739372803,0.0,1.0
1995-01-18,13.63,13.63,13.5,13.63,42400,0.470891006173324,0.470891006173324,0.466399749327943,0.470891006173324,1227273.38688496,0.0,1.0
1995-01-19,13.75,13.87,13.75,13.75,4919,0.475036781722905,0.479182557272487,0.475036781722905,0.475036781722905,142381.079954885,0.0,1.0
1995-01-20,13.5,13.5,13.5,13.5,8059,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,233268.77888929,0.0,1.0
1995-01-23,13.37,13.5,13.25,13.5,22578,0.461908492482563,0.466399749327943,0.457762716932981,0.466399749327943,653523.07851624,0.0,1.0
1995-01-24,13.5,13.5,13.37,13.37,1807,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,52303.8445778566,0.0,1.0
1995-01-25,13.5,13.5,13.37,13.37,7230,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,209273.268565525,0.0,1.0
1995-01-26,13.25,13.37,13.13,13.13,5985,0.457762716932981,0.461908492482563,0.4536169413834,0.4536169413834,173236.585389304,0.0,1.0
1995-01-27,13.37,13.5,13.25,13.25,12800,0.461908492482563,0.466399749327943,0.457762716932981,0.457762716932981,370497.626229421,0.0,1.0
1995-01-30,13.0,13.25,13.0,13.25,11763,0.449125684538019,0.457762716932981,0.449125684538019,0.457762716932981,340481.529479428,0.0,1.0
1995-01-31,13.0,13.0,12.88,13.0,11763,0.449125684538019,0.449125684538019,0.444979908988438,0.449125684538019,340481.529479428,0.0,1.0
1995-02-01,13.25,13.25,13.25,13.25,13185,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,381641.500143353,0.0,1.0
1995-02-02,13.25,13.37,13.25,13.25,7704,0.457762716932981,0.461908492482563,0.457762716932981,0.457762716932981,222993.258786833,0.0,1.0
1995-02-03,13.37,13.5,13.25,13.25,10696,0.461908492482563,0.466399749327943,0.457762716932981,0.457762716932981,309597.07891796,0.0,1.0
1995-02-06,13.37,13.5,13.37,13.37,4830,0.461908492482563,0.466399749327943,0.461908492482563,0.461908492482563,139804.963647508,0.0,1.0
1995-02-07,13.37,13.5,13.37,13.5,2341,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,67760.5424221152,0.0,1.0
1995-02-08,13.37,13.5,13.25,13.5,10015,0.461908492482563,0.466399749327943,0.457762716932981,0.466399749327943,289885.447397473,0.0,1.0
1995-02-09,13.37,13.37,13.37,13.37,0,0.461908492482563,0.461908492482563,0.461908492482563,0.461908492482563,0,0.0,1.0
1995-02-10,13.37,13.5,13.25,13.25,5867,0.461908492482563,0.466399749327943,0.457762716932981,0.457762716932981,169821.060397501,0.0,1.0
1995-02-13,13.37,13.37,13.25,13.25,6519,0.461908492482563,0.461908492482563,0.457762716932981,0.457762716932981,188693.283233562,0.0,1.0
1995-02-14,13.37,13.37,13.25,13.25,2489,0.461908492482563,0.461908492482563,0.457762716932981,0.457762716932981,72044.4212253929,0.0,1.0
1995-02-15,13.25,13.25,13.25,13.25,15052,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,435682.05234416,0.0,1.0
1995-02-16,13.25,13.25,13.13,13.25,7704,0.457762716932981,0.457762716932981,0.4536169413834,0.457762716932981,222993.258786833,0.0,1.0
1995-02-17,13.13,13.25,13.13,13.25,3081,0.4536169413834,0.457762716932981,0.4536169413834,0.457762716932981,89179.9364385036,0.0,1.0
1995-02-21,13.25,13.37,13.25,13.25,9689,0.457762716932981,0.461908492482563,0.457762716932981,0.457762716932981,280449.335979442,0.0,1.0
1995-02-22,13.5,13.5,13.37,13.37,7704,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,222993.258786833,0.0,1.0
1995-02-23,13.25,13.37,13.25,13.37,5511,0.457762716932981,0.461908492482563,0.457762716932981,0.461908492482563,159516.595167995,0.0,1.0
1995-02-24,13.37,13.37,13.25,13.25,5867,0.461908492482563,0.461908492482563,0.457762716932981,0.457762716932981,169821.060397501,0.0,1.0
1995-02-27,13.13,13.25,13.13,13.25,14637,0.4536169413834,0.457762716932981,0.4536169413834,0.457762716932981,423669.824618753,0.0,1.0
1995-02-28,13.13,13.37,13.0,13.37,32474,0.4536169413834,0.461908492482563,0.449125684538019,0.461908492482563,939964.05579486,0.0,1.0
1995-03-01,12.75,13.13,12.75,13.13,17007,0.440488652143058,0.4536169413834,0.440488652143058,0.4536169413834,492269.775725294,0.0,1.0
1995-03-02,12.62,12.62,12.5,12.62,13600,0.435997395297677,0.435997395297677,0.431851619748096,0.435997395297677,393653.72786876,0.0,1.0
1995-03-03,12.5,12.62,12.5,12.62,12267,0.431851619748096,0.435997395297677,0.431851619748096,0.435997395297677,355069.873512211,0.0,1.0
1995-03-06,12.5,12.75,12.5,12.62,18844,0.431851619748096,0.440488652143058,0.431851619748096,0.435997395297677,545441.974114625,0.0,1.0
1995-03-07,12.38,12.5,12.12,12.5,19526,0.427705844198514,0.431851619748096,0.418723330507754,0.431851619748096,565182.550762162,0.0,1.0
1995-03-08,12.38,12.38,12.38,12.38,32296,0.427705844198514,0.427705844198514,0.427705844198514,0.427705844198514,934811.823180108,0.0,1.0
1995-03-09,12.5,12.5,12.38,12.5,10815,0.431851619748096,0.431851619748096,0.427705844198514,0.431851619748096,313041.549036811,0.0,1.0
1995-03-10,12.5,12.5,12.5,12.5,1659,0.431851619748096,0.431851619748096,0.431851619748096,0.431851619748096,48019.9657745788,0.0,1.0
1995-03-13,12.62,12.62,12.38,12.38,2341,0.435997395297677,0.435997395297677,0.427705844198514,0.427705844198514,67760.5424221152,0.0,1.0
1995-03-14,12.75,12.75,12.62,12.62,3081,0.440488652143058,0.440488652143058,0.435997395297677,0.435997395297677,89179.9364385035,0.0,1.0
1995-03-15,12.62,12.75,12.62,12.75,11852,0.435997395297677,0.440488652143058,0.435997395297677,0.440488652143058,343057.645786805,0.0,1.0
1995-03-16,12.75,12.75,12.38,12.62,6193,0.440488652143058,0.440488652143058,0.427705844198514,0.435997395297677,179257.171815531,0.0,1.0
1995-03-17,12.62,12.75,12.62,12.62,7911,0.435997395297677,0.440488652143058,0.435997395297677,0.435997395297677,228984.900086012,0.0,1.0
1995-03-20,12.88,12.88,12.62,12.62,4830,0.444979908988438,0.444979908988438,0.435997395297677,0.435997395297677,139804.963647508,0.0,1.0
1995-03-21,12.88,12.88,12.75,12.75,4444,0.444979908988438,0.444979908988438,0.440488652143058,0.440488652143058,128632.144606527,0.0,1.0
1995-03-22,13.0,13.0,12.88,12.88,8770,0.449125684538019,0.449125684538019,0.444979908988438,0.444979908988438,253848.764221252,0.0,1.0
1995-03-23,13.13,13.13,13.0,13.0,9304,0.4536169413834,0.4536169413834,0.449125684538019,0.449125684538019,269305.46206551,0.0,1.0
1995-03-24,13.5,13.5,13.25,13.25,20622,0.466399749327943,0.466399749327943,0.457762716932981,0.457762716932981,596906.410008057,0.0,1.0
1995-03-27,13.37,13.5,13.37,13.5,5274,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,152656.600057341,0.0,1.0
1995-03-28,13.5,13.63,13.37,13.37,3081,0.466399749327943,0.470891006173324,0.461908492482563,0.461908492482563,89179.9364385037,0.0,1.0
1995-03-29,13.5,13.5,13.37,13.37,4207,0.466399749327943,0.466399749327943,0.461908492482563,0.461908492482563,121772.149495873,0.0,1.0
1995-03-30,13.37,13.63,13.37,13.37,22696,0.461908492482563,0.470891006173324,0.461908492482563,0.461908492482563,656938.603508042,0.0,1.0
1995-03-31,13.63,13.63,13.37,13.5,5274,0.470891006173324,0.470891006173324,0.461908492482563,0.466399749327943,152656.600057341,0.0,1.0
1995-04-03,13.5,13.63,13.37,13.63,11081,0.466399749327943,0.470891006173324,0.461908492482563,0.470891006173324,320740.952831892,0.0,1.0
1995-04-04,13.5,13.5,13.5,13.5,5126,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,148372.721254064,0.0,1.0
1995-04-05,13.63,13.63,13.37,13.37,13956,0.470891006173324,0.470891006173324,0.461908492482563,0.461908492482563,403958.193098265,0.0,1.0
1995-04-06,13.75,13.75,13.63,13.63,3496,0.475036781722905,0.475036781722905,0.470891006173324,0.470891006173324,101192.164163911,0.0,1.0
1995-04-07,13.63,13.75,13.63,13.75,6696,0.470891006173324,0.475036781722905,0.470891006173324,0.475036781722905,193816.570721266,0.0,1.0
1995-04-10,13.5,13.5,13.5,13.5,2044,0.466399749327943,0.466399749327943,0.466399749327943,0.466399749327943,59163.8396885107,0.0,1.0
1995-04-11,13.37,13.5,13.37,13.5,9481,0.461908492482563,0.466399749327943,0.461908492482563,0.466399749327943,274428.749553214,0.0,1.0
1995-04-12,13.5,13.5,13.37,13.5,6993,0.466399749327943,0.466399749327943,0.461908492482563,0.466399749327943,202413.273454871,0.0,1.0
1995-04-13,13.63,13.63,13.5,13.5,4919,0.470891006173324,0.470891006173324,0.466399749327943,0.466399749327943,142381.079954884,0.0,1.0
1995-04-17,13.75,13.75,13.63,13.75,8296,0.475036781722905,0.475036781722905,0.470891006173324,0.475036781722905,240128.773999944,0.0,1.0
1995-04-18,13.75,13.75,13.63,13.75,4593,0.475036781722905,0.475036781722905,0.470891006173324,0.475036781722905,132944.968536854,0.0,1.0
1995-04-19,13.37,13.63,13.37,13.63,28800,0.461908492482563,0.470891006173324,0.461908492482563,0.470891006173324,833619.659016198,0.0,1.0
1995-04-20,13.25,13.25,13.25,13.25,15585,0.457762716932981,0.457762716932981,0.457762716932981,0.457762716932981,451109.80506137,0.0,1.0
1995-04-21,13.25,13.37,13.0,13.25,50844,0.457762716932981,0.461908492482563,0.449125684538019,0.457762716932981,1471686.03968818,0.0,1.0
1995-04-24,13.13,13.13,13.13,13.13,1126,0.4536169413834,0.4536169413834,0.4536169413834,0.4536169413834,32592.2130573694,0.0,1.0
1995-04-25,13.13,13.13,13.0,13.0,5274,0.4536169413834,0.4536169413834,0.449125684538019,0.449125684538019,152656.600057341,0.0,1.0
1995-04-26,13.13,13.13,13.0,13.13,5985,0.4536169413834,0.4536169413834,0.449125684538019,0.4536169413834,173236.585389303,0.0,1.0
1995-04-27,13.25,13.5,13.0,13.0,17007,0.457762716932981,0.466399749327943,0.449125684538019,0.449125684538019,492269.775725294,0.0,1.0
1995-04-28,13.37,13.37,13.25,13.25,2726,0.461908492482563,0.461908492482563,0.457762716932981,0.457762716932981,78904.416336047,0.0,1.0
1995-05-01,13.37,13.37,13.37,13.37,948,0.461908492482563,0.461908492482563,0.461908492482563,0.461908492482563,27439.9804426165,0.0,1.0
1995-05-02,13.5,13.63,13.37,13.37,43111,0.466399749327943,0.470891006173324,0.461908492482563,0.461908492482563,1247853.37221692,0.0,1.0
1995-05-03,14.0,14.12,13.5,13.5,70252,0.483673814117867,0.487819589667449,0.466399749327943,0.466399749327943,2033453.06545854,0.0,1.0
1995-05-04,13.87,14.12,13.87,14.12,12089,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,349917.640897459,0.0,1.0
1995-05-05,14.0,14.12,13.87,14.12,6993,0.483673814117867,0.487819589667449,0.479182557272487,0.487819589667449,202413.27345487,0.0,1.0
1995-05-08,13.87,14.12,13.87,14.12,7615,0.479182557272487,0.487819589667449,0.479182557272487,0.487819589667449,220417.142479456,0.0,1.0
1995-05-09,14.25,14.25,13.87,13.87,16059,0.492310846512829,0.492310846512829,0.479182557272487,0.479182557272487,464829.795282678,0.0,1.0
1995-05-10,14.12,14.25,14.12,14.25,5274,0.487819589667449,0.492310846512829,0.487819589667449,0.492310846512829,152656.600057341,0.0,1.0
1995-05-11,14.0,14.12,14.0,14.0,2489,0.483673814117867,0.487819589667449,0.483673814117867,0.483673814117867,72044.4212253929,0.0,1.0
1995-05-12,14.0,14.0,14.0,14.0,0,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,0,0.0,1.0
1995-05-15,13.87,14.0,13.75,14.0,12089,0.479182557272487,0.483673814117867,0.475036781722905,0.483673814117867,349917.640897459,0.0,1.0
1995-05-16,14.0,14.0,14.0,14.0,1422,0.483673814117867,0.483673814117867,0.483673814117867,0.483673814117867,41159.9706639248,0.0,1.0
1995-05-17,14.38,14.38,14.0,14.0,24415,0.496802103358209,0.496802103358209,0.483673814117867,0.483673814117867,706695.276905572,0.0,1.0
1995-05-18,14.5,14.5,14.25,14.25,26193,0.500947878907791,0.500947878907791,0.492310846512829,0.492310846512829,758159.712799002,0.0,1.0
1995-05-19,14.5,14.5,14.38,14.5,8385,0.500947878907791,0.500947878907791,0.496802103358209,0.500947878907791,242704.89030732,0.0,1.0
1995-05-22,14.5,14.5,14.38,14.38,15259,0.500947878907791,0.500947878907791,0.496802103358209,0.496802103358209,441673.693643339,0.0,1.0
1995-05-23,14.62,14.75,14.5,14.5,9067,0.505093654457373,0.509584911302753,0.500947878907791,0.500947878907791,262445.466954856,0.0,1.0
1995-05-24,15.13,15.13,14.75,14.75,36830,0.522713200543095,0.522713200543095,0.509584911302753,0.509584911302753,1066049.02922106,0.0,1.0
1995-05-25,14.88,15.13,14.88,15.0,5274,0.514076168148133,0.522713200543095,0.514076168148133,0.518221943697715,152656.600057341,0.0,1.0
1995-05-26,14.88,14.88,14.75,14.75,296,0.514076168148133,0.514076168148133,0.509584911302753,0.509584911302753,8567.75760655536,0.0,1.0
1995-05-30,14.88,14.88,14.88,14.88,0,0.514076168148133,0.514076168148133,0.514076168148133,0.514076168148133,0,0.0,1.0
1995-05-31,15.0,15.0,14.75,14.88,11763,0.518221943697715,0.518221943697715,0.509584911302753,0.514076168148133,340481.529479428,0.0,1.0
1995-06-01,15.0,15.0,15.0,15.0,1807,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,52303.8445778565,0.0,1.0
1995-06-02,14.88,15.0,14.88,15.0,5985,0.514076168148133,0.518221943697715,0.514076168148133,0.518221943697715,173236.585389304,0.0,1.0
1995-06-05,15.25,15.25,15.13,15.13,1807,0.526858976092677,0.526858976092677,0.522713200543095,0.522713200543095,52303.8445778565,0.0,1.0
1995-06-06,15.13,15.25,15.13,15.13,7230,0.522713200543095,0.526858976092677,0.522713200543095,0.522713200543095,209273.268565525,0.0,1.0
1995-06-07,15.37,15.5,15.13,15.13,46607,0.531004751642258,0.535496008487639,0.522713200543095,0.522713200543095,1349045.53638083,0.0,1.0
1995-06-08,15.25,15.37,15.25,15.25,6281,0.526858976092677,0.531004751642258,0.526858976092677,0.526858976092677,181804.342995859,0.0,1.0
1995-06-09,15.13,15.25,15.13,15.25,13956,0.522713200543095,0.526858976092677,0.522713200543095,0.526858976092677,403958.193098266,0.0,1.0
1995-06-12,15.0,15.0,15.0,15.0,2726,0.518221943697715,0.518221943697715,0.518221943697715,0.518221943697715,78904.416336047,0.0,1.0
1995-06-13,15.25,15.25,14.88,14.88,32059,0.526858976092677,0.526858976092677,0.514076168148133,0.514076168148133,927951.828069453,0.0,1.0
1995-06-14,15.5,15.5,15.37,15.37,6696,0.535496008487639,0.535496008487639,0.531004751642258,0.531004751642258,193816.570721266,0.0,1.0
1995-06-15,15.37,15.37,15.37,15.37,12267,0.531004751642258,0.531004751642258,0.531004751642258,0.531004751642258,355069.873512212,0.0,1.0
1995-06-16,15.5,15.5,15.37,15.5,4593,0.535496008487639,0.535496008487639,0.531004751642258,0.535496008487639,132944.968536854,0.0,1.0
1995-06-19,15.5,15.5,15.25,15.37,54015,0.535496008487639,0.535496008487639,0.526858976092677,0.531004751642258,1563471.03756111,0.0,1.0
1995-06-20,15.5,15.5,15.5,15.5,59911,0.535496008487639,0.535496008487639,0.535496008487639,0.535496008487639,1734131.50664303,0.0,1.0
1995-06-21,15.37,15.5,15.37,15.5,22222,0.531004751642258,0.535496008487639,0.531004751642258,0.535496008487639,643218.613286734,0.0,1.0
1995-06-22,15.5,15.5,15.37,15.37,8059,0.535496008487639,0.535496008487639,0.531004751642258,0.531004751642258,233268.778889289,0.0,1.0
1995-06-23,15.5,15.5,15.37,15.37,11170,0.535496008487639,0.535496008487639,0.531004751642258,0.531004751642258,323317.069139268,0.0,1.0
1995-06-26,15.5,15.63,15.37,15.63,30311,0.535496008487639,0.539987265333019,0.531004751642258,0.539987265333019,877355.745987498,0.0,1.0
1995-06-27,15.5,15.5,15.37,15.5,9778,0.535496008487639,0.535496008487639,0.531004751642258,0.535496008487639,283025.452286818,0.0,1.0
1995-06-28,15.75,15.75,15.63,15.63,33096,0.544133040882601,0.544133040882601,0.539987265333019,0.539987265333019,957967.924819446,0.0,1.0
1995-06-29,15.75,15.87,15.75,15.75,13274,0.544133040882601,0.548278816432182,0.544133040882601,0.544133040882601,384217.616450729,0.0,1.0
1995-06-30,15.75,15.75,15.63,15.75,5511,0.544133040882601,0.544133040882601,0.539987265333019,0.544133040882601,159516.595167995,0.0,1.0
1995-07-03,15.63,15.63,15.63,15.63,2341,0.539987265333019,0.539987265333019,0.539987265333019,0.539987265333019,67760.5424221152,0.0,1.0
1995-07-05,15.87,15.87,15.63,15.75,22993,0.548278816432182,0.548278816432182,0.539987265333019,0.544133040882601,665535.306241647,0.0,1.0
1995-07-06,15.87,15.87,15.63,15.75,48770,0.548278816432182,0.548278816432182,0.539987265333019,0.544133040882601,1411653.84618819,0.0,1.0
1995-07-07,16.12,16.12,15.75,15.75,131615,0.556915848827144,0.556915848827144,0.544133040882601,0.544133040882601,3809612.89657697,0.0,1.0
1995-07-10,16.38,16.62,16.38,16.38,18756,0.565898362517904,0.574189913617068,0.565898362517904,0.565898362517904,542894.802934299,0.0,1.0
1995-07-11,16.5,16.5,16.12,16.38,45274,0.570044138067486,0.570044138067486,0.556915848827144,0.565898362517904,1310461.68202428,0.0,1.0
1995-07-12,17.13,17.13,16.5,16.5,78696,0.59180945970279,0.59180945970279,0.570044138067486,0.570044138067486,2277865.71826176,0.0,1.0
1995-07-13,17.13,17.37,17.13,17.13,44119,0.59180945970279,0.600101010801954,0.59180945970279,0.59180945970279,1277030.06028249,0.0,1.0
1995-07-14,17.0,17.13,17.0,17.0,5126,0.58731820285741,0.59180945970279,0.58731820285741,0.58731820285741,148372.721254063,0.0,1.0
1995-07-17,17.37,17.5,17.25,17.25,95793,0.600101010801954,0.604592267647334,0.595955235252372,0.595955235252372,2772740.55542148,0.0,1.0
1995-07-18,17.37,17.63,17.25,17.5,31259,0.600101010801954,0.609083524492714,0.595955235252372,0.604592267647334,904795.726430115,0.0,1.0
1995-07-19,16.75,17.37,16.75,17.25,14637,0.578681170462448,0.600101010801954,0.578681170462448,0.595955235252372,423669.824618753,0.0,1.0
1995-07-20,17.0,17.13,16.87,17.13,6993,0.58731820285741,0.59180945970279,0.58282694601203,0.59180945970279,202413.27345487,0.0,1.0
1995-07-21,17.0,17.13,16.87,17.0,20119,0.58731820285741,0.59180945970279,0.58282694601203,0.58731820285741,582347.011102322,0.0,1.0
1995-07-24,17.13,17.25,17.0,17.13,10696,0.59180945970279,0.595955235252372,0.58731820285741,0.59180945970279,309597.07891796,0.0,1.0
1995-07-25,17.5,17.5,17.13,17.13,62222,0.604592267647334,0.604592267647334,0.59180945970279,0.59180945970279,1801023.69525367,0.0,1.0
1995-07-26,17.37,17.63,17.37,17.37,21541,0.600101010801954,0.609083524492714,0.600101010801954,0.600101010801954,623506.981766246,0.0,1.0
1995-07-27,17.5,17.63,17.37,17.37,14548,0.604592267647334,0.609083524492714,0.600101010801954,0.600101010801954,421093.708311376,0.0,1.0
1995-07-28,17.0,17.0,17.0,17.0,3407,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,98616.0478565342,0.0,1.0
1995-07-31,17.13,17.25,17.0,17.25,15733,0.59180945970279,0.595955235252372,0.58731820285741,0.595955235252372,455393.683864647,0.0,1.0
1995-08-01,17.13,17.13,17.0,17.13,4830,0.59180945970279,0.59180945970279,0.58731820285741,0.59180945970279,139804.963647508,0.0,1.0
1995-08-02,17.25,17.25,17.25,17.25,5274,0.595955235252372,0.595955235252372,0.595955235252372,0.595955235252372,152656.600057341,0.0,1.0
1995-08-03,16.87,17.13,16.87,17.13,2133,0.58282694601203,0.59180945970279,0.58282694601203,0.59180945970279,61739.9559958871,0.0,1.0
1995-08-04,17.25,17.25,16.87,16.87,13481,0.595955235252372,0.595955235252372,0.58282694601203,0.58282694601203,390209.257749908,0.0,1.0
1995-08-07,17.25,17.25,17.0,17.13,32296,0.595955235252372,0.595955235252372,0.58731820285741,0.59180945970279,934811.823180108,0.0,1.0
1995-08-08,17.13,17.37,17.13,17.37,948,0.59180945970279,0.600101010801954,0.59180945970279,0.600101010801954,27439.9804426165,0.0,1.0
1995-08-09,17.0,17.13,17.0,17.13,11437,0.58731820285741,0.59180945970279,0.58731820285741,0.59180945970279,331045.418061398,0.0,1.0
1995-08-10,17.0,17.0,17.0,17.0,0,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,0,0.0,1.0
1995-08-11,16.75,16.87,16.75,16.87,20119,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,582347.011102322,0.0,1.0
1995-08-14,16.62,16.75,16.62,16.75,4830,0.574189913617068,0.578681170462448,0.574189913617068,0.578681170462448,139804.963647508,0.0,1.0
1995-08-15,16.5,16.75,16.5,16.62,21837,0.570044138067486,0.578681170462448,0.570044138067486,0.574189913617068,632074.739372802,0.0,1.0
1995-08-16,16.87,16.87,16.5,16.5,44978,0.58282694601203,0.58282694601203,0.570044138067486,0.570044138067486,1301893.92441773,0.0,1.0
1995-08-17,16.75,17.0,16.75,16.87,38341,0.578681170462448,0.58731820285741,0.578681170462448,0.58282694601203,1109785.11619236,0.0,1.0
1995-08-18,16.87,17.0,16.87,16.87,13185,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,381641.500143353,0.0,1.0
1995-08-21,17.0,17.13,17.0,17.0,10696,0.58731820285741,0.59180945970279,0.58731820285741,0.58731820285741,309597.07891796,0.0,1.0
1995-08-22,17.0,17.0,16.87,16.87,7704,0.58731820285741,0.58731820285741,0.58282694601203,0.58282694601203,222993.258786833,0.0,1.0
1995-08-23,17.0,17.13,17.0,17.13,1659,0.58731820285741,0.59180945970279,0.58731820285741,0.59180945970279,48019.9657745789,0.0,1.0
1995-08-24,17.0,17.0,17.0,17.0,11170,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,323317.069139268,0.0,1.0
1995-08-25,17.0,17.0,17.0,17.0,12267,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,355069.873512212,0.0,1.0
1995-08-28,16.87,16.87,16.87,16.87,13956,0.58282694601203,0.58282694601203,0.58282694601203,0.58282694601203,403958.193098266,0.0,1.0
1995-08-29,16.87,17.0,16.87,16.87,7378,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,213557.147368802,0.0,1.0
1995-08-30,16.75,16.75,16.75,16.75,10015,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,289885.447397473,0.0,1.0
1995-08-31,16.38,16.87,16.38,16.87,9481,0.565898362517904,0.58282694601203,0.565898362517904,0.58282694601203,274428.749553214,0.0,1.0
1995-09-01,16.5,16.5,16.38,16.38,19911,0.570044138067486,0.570044138067486,0.565898362517904,0.565898362517904,576326.424676094,0.0,1.0
1995-09-05,16.38,16.5,16.38,16.38,12800,0.565898362517904,0.570044138067486,0.565898362517904,0.565898362517904,370497.626229421,0.0,1.0
1995-09-06,16.5,16.5,16.5,16.5,1659,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,48019.9657745789,0.0,1.0
1995-09-07,16.5,16.5,16.5,16.5,13867,0.570044138067486,0.570044138067486,0.570044138067486,0.570044138067486,401382.076790889,0.0,1.0
1995-09-08,16.5,16.62,16.5,16.5,7230,0.570044138067486,0.574189913617068,0.570044138067486,0.570044138067486,209273.268565525,0.0,1.0
1995-09-11,16.62,16.62,16.62,16.62,7378,0.574189913617068,0.574189913617068,0.574189913617068,0.574189913617068,213557.147368802,0.0,1.0
1995-09-12,16.87,16.87,16.62,16.62,15052,0.58282694601203,0.58282694601203,0.574189913617068,0.574189913617068,435682.05234416,0.0,1.0
1995-09-13,16.62,16.87,16.62,16.87,4207,0.574189913617068,0.58282694601203,0.574189913617068,0.58282694601203,121772.149495873,0.0,1.0
1995-09-14,16.38,16.62,16.25,16.62,10400,0.565898362517904,0.574189913617068,0.561407105672524,0.574189913617068,301029.321311405,0.0,1.0
1995-09-15,16.38,16.5,16.38,16.5,2133,0.565898362517904,0.570044138067486,0.565898362517904,0.570044138067486,61739.9559958872,0.0,1.0
1995-09-18,16.38,16.38,16.38,16.38,1659,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,48019.9657745789,0.0,1.0
1995-09-19,16.38,16.5,16.38,16.38,9304,0.565898362517904,0.570044138067486,0.565898362517904,0.565898362517904,269305.462065511,0.0,1.0
1995-09-20,16.38,16.38,16.38,16.38,6993,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,202413.273454871,0.0,1.0
1995-09-21,16.38,16.38,16.38,16.38,296,0.565898362517904,0.565898362517904,0.565898362517904,0.565898362517904,8567.75760655537,0.0,1.0
1995-09-22,16.38,16.5,16.38,16.5,3407,0.565898362517904,0.570044138067486,0.565898362517904,0.570044138067486,98616.0478565343,0.0,1.0
1995-09-25,16.38,16.38,16.25,16.25,15259,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,441673.693643339,0.0,1.0
1995-09-26,16.25,16.38,16.25,16.38,4444,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,128632.144606527,0.0,1.0
1995-09-27,16.38,16.38,16.25,16.25,4444,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,128632.144606527,0.0,1.0
1995-09-28,16.12,16.12,16.12,16.12,3407,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,98616.0478565342,0.0,1.0
1995-09-29,16.38,16.38,16.25,16.25,2726,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,78904.4163360471,0.0,1.0
1995-10-02,16.62,16.62,16.5,16.5,15259,0.574189913617068,0.574189913617068,0.570044138067486,0.570044138067486,441673.693643339,0.0,1.0
1995-10-03,16.5,16.62,16.38,16.62,1422,0.570044138067486,0.574189913617068,0.565898362517904,0.574189913617068,41159.9706639248,0.0,1.0
1995-10-04,16.12,16.38,16.0,16.38,3200,0.556915848827144,0.565898362517904,0.552770073277562,0.565898362517904,92624.4065573553,0.0,1.0
1995-10-05,16.25,16.25,16.12,16.12,2341,0.561407105672524,0.561407105672524,0.556915848827144,0.556915848827144,67760.5424221152,0.0,1.0
1995-10-06,16.5,16.5,16.25,16.25,14222,0.570044138067486,0.570044138067486,0.561407105672524,0.561407105672524,411657.596893346,0.0,1.0
1995-10-09,16.25,16.5,16.25,16.5,9778,0.561407105672524,0.570044138067486,0.561407105672524,0.570044138067486,283025.452286819,0.0,1.0
1995-10-10,16.12,16.25,16.12,16.25,1126,0.556915848827144,0.561407105672524,0.556915848827144,0.561407105672524,32592.2130573694,0.0,1.0
1995-10-11,16.25,16.25,16.12,16.12,2726,0.561407105672524,0.561407105672524,0.556915848827144,0.556915848827144,78904.4163360471,0.0,1.0
1995-10-12,16.12,16.12,16.12,16.12,30,0.556915848827144,0.556915848827144,0.556915848827144,0.556915848827144,868.353811475206,0.0,1.0
1995-10-13,16.0,16.12,16.0,16.12,7378,0.552770073277562,0.556915848827144,0.552770073277562,0.556915848827144,213557.147368802,0.0,1.0
1995-10-16,16.25,16.25,16.0,16.12,9481,0.561407105672524,0.561407105672524,0.552770073277562,0.556915848827144,274428.749553214,0.0,1.0
1995-10-17,16.25,16.25,16.25,16.25,0,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,0,0.0,1.0
1995-10-18,16.25,16.25,16.12,16.25,3407,0.561407105672524,0.561407105672524,0.556915848827144,0.561407105672524,98616.0478565342,0.0,1.0
1995-10-19,16.12,16.38,16.12,16.38,2815,0.556915848827144,0.565898362517904,0.556915848827144,0.565898362517904,81480.5326434235,0.0,1.0
1995-10-20,16.0,16.0,16.0,16.0,2133,0.552770073277562,0.552770073277562,0.552770073277562,0.552770073277562,61739.9559958872,0.0,1.0
1995-10-23,15.25,15.5,15.0,15.5,11170,0.526858976092677,0.535496008487639,0.518221943697715,0.535496008487639,323317.069139268,0.0,1.0
1995-10-24,15.13,15.13,14.75,15.0,20919,0.522713200543095,0.522713200543095,0.509584911302753,0.518221943697715,605503.112741661,0.0,1.0
1995-10-25,15.0,15.25,15.0,15.0,6904,0.518221943697715,0.526858976092677,0.518221943697715,0.518221943697715,199837.157147494,0.0,1.0
1995-10-26,14.88,14.88,14.62,14.88,11556,0.514076168148133,0.514076168148133,0.505093654457373,0.514076168148133,334489.888180249,0.0,1.0
1995-10-27,15.13,15.13,14.88,14.88,10696,0.522713200543095,0.522713200543095,0.514076168148133,0.514076168148133,309597.07891796,0.0,1.0
1995-10-30,14.88,15.0,14.75,14.88,10163,0.514076168148133,0.518221943697715,0.509584911302753,0.514076168148133,294169.326200751,0.0,1.0
1995-10-31,15.37,15.75,15.37,15.63,21541,0.531004751642258,0.544133040882601,0.531004751642258,0.539987265333019,623506.981766247,0.0,1.0
1995-11-01,15.63,15.63,15.37,15.37,7230,0.539987265333019,0.539987265333019,0.531004751642258,0.531004751642258,209273.268565524,0.0,1.0
1995-11-02,15.87,15.87,15.75,15.87,8385,0.548278816432182,0.548278816432182,0.544133040882601,0.548278816432182,242704.89030732,0.0,1.0
1995-11-03,15.87,15.87,15.75,15.87,6904,0.548278816432182,0.548278816432182,0.544133040882601,0.548278816432182,199837.157147494,0.0,1.0
1995-11-06,16.25,16.25,15.75,15.75,27407,0.561407105672524,0.561407105672524,0.544133040882601,0.544133040882601,793299.097036699,0.0,1.0
1995-11-07,16.25,16.25,16.12,16.25,11081,0.561407105672524,0.561407105672524,0.556915848827144,0.561407105672524,320740.952831892,0.0,1.0
1995-11-08,16.25,16.25,16.25,16.25,0,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,0,0.0,1.0
1995-11-09,16.25,16.25,16.0,16.12,2726,0.561407105672524,0.561407105672524,0.552770073277562,0.556915848827144,78904.4163360471,0.0,1.0
1995-11-10,16.25,16.25,16.12,16.12,4830,0.561407105672524,0.561407105672524,0.556915848827144,0.556915848827144,139804.963647508,0.0,1.0
1995-11-13,16.38,16.38,16.25,16.25,8296,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,240128.773999944,0.0,1.0
1995-11-14,16.25,16.38,16.25,16.38,54548,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,1578898.79027832,0.0,1.0
1995-11-15,16.25,16.25,16.25,16.25,0,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,0,0.0,1.0
1995-11-16,16.25,16.25,16.25,16.25,23941,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,692975.286684263,0.0,1.0
1995-11-17,16.25,16.25,16.25,16.25,3733,0.561407105672524,0.561407105672524,0.561407105672524,0.561407105672524,108052.159274565,0.0,1.0
1995-11-20,16.25,16.38,16.25,16.38,4207,0.561407105672524,0.565898362517904,0.561407105672524,0.565898362517904,121772.149495873,0.0,1.0
1995-11-21,16.5,16.5,16.25,16.38,24741,0.570044138067486,0.570044138067486,0.561407105672524,0.565898362517904,716131.388323602,0.0,1.0
1995-11-22,16.75,16.87,16.5,16.5,162874,0.578681170462448,0.58282694601203,0.570044138067486,0.570044138067486,4714408.62300709,0.0,1.0
1995-11-24,16.75,16.75,16.75,16.75,1126,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,32592.2130573694,0.0,1.0
1995-11-27,16.87,17.0,16.87,16.87,44978,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,1301893.92441773,0.0,1.0
1995-11-28,16.62,16.87,16.62,16.87,4593,0.574189913617068,0.58282694601203,0.574189913617068,0.58282694601203,132944.968536854,0.0,1.0
1995-11-29,16.75,16.75,16.62,16.75,10400,0.578681170462448,0.578681170462448,0.574189913617068,0.578681170462448,301029.321311405,0.0,1.0
1995-11-30,16.87,16.87,16.62,16.75,7378,0.58282694601203,0.58282694601203,0.574189913617068,0.578681170462448,213557.147368802,0.0,1.0
1995-12-01,16.62,16.75,16.62,16.75,11437,0.574189913617068,0.578681170462448,0.574189913617068,0.578681170462448,331045.418061398,0.0,1.0
1995-12-04,16.87,16.87,16.62,16.62,15585,0.58282694601203,0.58282694601203,0.574189913617068,0.574189913617068,451109.805061369,0.0,1.0
1995-12-05,16.87,17.0,16.75,16.75,51970,0.58282694601203,0.58731820285741,0.578681170462448,0.578681170462448,1504278.25274555,0.0,1.0
1995-12-06,17.13,17.13,17.0,17.0,62370,0.59180945970279,0.59180945970279,0.58731820285741,0.58731820285741,1805307.57405695,0.0,1.0
1995-12-07,17.5,17.5,17.25,17.25,122222,0.604592267647334,0.604592267647334,0.595955235252372,0.595955235252372,3537731.31820409,0.0,1.0
1995-12-08,17.5,17.5,17.37,17.37,18044,0.604592267647334,0.604592267647334,0.600101010801954,0.600101010801954,522285.872475287,0.0,1.0
1995-12-11,17.5,17.5,17.5,17.5,4119,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,119224.978315546,0.0,1.0
1995-12-12,17.75,17.75,17.5,17.5,160089,0.613229300042296,0.613229300042296,0.604592267647334,0.604592267647334,4633796.44417514,0.0,1.0
1995-12-13,17.5,17.75,17.5,17.75,15733,0.604592267647334,0.613229300042296,0.604592267647334,0.613229300042296,455393.683864647,0.0,1.0
1995-12-14,17.5,17.63,17.5,17.63,18519,0.604592267647334,0.609083524492714,0.604592267647334,0.609083524492714,536034.807823644,0.0,1.0
1995-12-15,17.63,17.63,17.37,17.5,26193,0.609083524492714,0.609083524492714,0.600101010801954,0.604592267647334,758159.712799002,0.0,1.0
1995-12-18,17.5,17.63,17.5,17.63,10163,0.604592267647334,0.609083524492714,0.604592267647334,0.609083524492714,294169.32620075,0.0,1.0
1995-12-19,17.5,17.5,17.37,17.5,8978,0.604592267647334,0.604592267647334,0.600101010801954,0.604592267647334,259869.35064748,0.0,1.0
1995-12-20,17.75,17.88,17.5,17.5,51763,0.613229300042296,0.617720556887676,0.604592267647334,0.604592267647334,1498286.61144637,0.0,1.0
1995-12-21,17.63,17.88,17.63,17.75,2489,0.609083524492714,0.617720556887676,0.609083524492714,0.613229300042296,72044.4212253929,0.0,1.0
1995-12-22,17.63,17.88,17.63,17.75,23704,0.609083524492714,0.617720556887676,0.609083524492714,0.613229300042296,686115.291573609,0.0,1.0
1995-12-26,17.75,17.88,17.63,17.75,12089,0.613229300042296,0.617720556887676,0.609083524492714,0.613229300042296,349917.640897459,0.0,1.0
1995-12-27,17.5,17.75,17.5,17.75,7378,0.604592267647334,0.613229300042296,0.604592267647334,0.613229300042296,213557.147368802,0.0,1.0
1995-12-28,17.63,17.63,17.37,17.37,9778,0.609083524492714,0.609083524492714,0.600101010801954,0.600101010801954,283025.452286819,0.0,1.0
1995-12-29,17.63,17.63,17.37,17.5,7378,0.609083524492714,0.609083524492714,0.600101010801954,0.604592267647334,213557.147368802,0.0,1.0
1996-01-02,17.5,17.63,17.37,17.63,45896,0.604592267647334,0.609083524492714,0.600101010801954,0.609083524492714,1328465.55104887,0.0,1.0
1996-01-03,17.63,17.75,17.5,17.5,9689,0.609083524492714,0.613229300042296,0.604592267647334,0.604592267647334,280449.335979442,0.0,1.0
1996-01-04,17.75,17.75,17.63,17.63,6519,0.613229300042296,0.613229300042296,0.609083524492714,0.609083524492714,188693.283233562,0.0,1.0
1996-01-05,17.37,17.63,17.37,17.63,118607,0.600101010801954,0.609083524492714,0.600101010801954,0.609083524492714,3433094.68392132,0.0,1.0
1996-01-08,17.5,17.5,17.5,17.5,4119,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,119224.978315546,0.0,1.0
1996-01-09,17.37,17.5,17.37,17.37,5867,0.600101010801954,0.604592267647334,0.600101010801954,0.600101010801954,169821.060397501,0.0,1.0
1996-01-10,17.13,17.25,17.13,17.25,86963,0.59180945970279,0.595955235252372,0.59180945970279,0.595955235252372,2517155.08357728,0.0,1.0
1996-01-11,17.25,17.25,17.25,17.25,3081,0.595955235252372,0.595955235252372,0.595955235252372,0.595955235252372,89179.9364385036,0.0,1.0
1996-01-12,17.25,17.25,17.13,17.13,10015,0.595955235252372,0.595955235252372,0.59180945970279,0.59180945970279,289885.447397473,0.0,1.0
1996-01-15,16.87,17.13,16.87,17.0,6904,0.58282694601203,0.59180945970279,0.58282694601203,0.58731820285741,199837.157147494,0.0,1.0
1996-01-16,16.25,16.75,16.25,16.75,32296,0.561407105672524,0.578681170462448,0.561407105672524,0.578681170462448,934811.823180108,0.0,1.0
1996-01-17,16.0,16.12,15.87,16.0,32681,0.552770073277562,0.556915848827144,0.548278816432182,0.552770073277562,945955.69709404,0.0,1.0
1996-01-18,16.12,16.25,16.0,16.0,67141,0.556915848827144,0.561407105672524,0.552770073277562,0.552770073277562,1943404.77520856,0.0,1.0
1996-01-19,16.25,16.38,16.12,16.25,60119,0.561407105672524,0.565898362517904,0.556915848827144,0.561407105672524,1740152.09306926,0.0,1.0
1996-01-22,16.38,16.38,16.25,16.25,14548,0.565898362517904,0.565898362517904,0.561407105672524,0.561407105672524,421093.708311377,0.0,1.0
1996-01-23,16.5,16.62,16.38,16.38,24326,0.570044138067486,0.574189913617068,0.565898362517904,0.565898362517904,704119.160598195,0.0,1.0
1996-01-24,16.87,16.87,16.5,16.5,28563,0.58282694601203,0.58282694601203,0.570044138067486,0.570044138067486,826759.663905543,0.0,1.0
1996-01-25,17.0,17.0,16.75,16.87,18133,0.58731820285741,0.58731820285741,0.578681170462448,0.58282694601203,524861.988782663,0.0,1.0
1996-01-26,17.13,17.13,17.0,17.0,15348,0.59180945970279,0.59180945970279,0.58731820285741,0.58731820285741,444249.809950715,0.0,1.0
1996-01-29,17.63,17.75,17.25,17.25,39704,0.609083524492714,0.613229300042296,0.595955235252372,0.595955235252372,1149237.32436039,0.0,1.0
1996-01-30,17.88,18.0,17.5,17.63,22993,0.617720556887676,0.621866332437258,0.604592267647334,0.609083524492714,665535.306241647,0.0,1.0
1996-01-31,18.0,18.0,17.75,17.75,39289,0.621866332437258,0.621866332437258,0.613229300042296,0.613229300042296,1137225.09663498,0.0,1.0
1996-02-01,17.63,18.0,17.37,17.88,20622,0.609083524492714,0.621866332437258,0.600101010801954,0.617720556887676,596906.410008056,0.0,1.0
1996-02-02,17.5,17.75,17.5,17.5,11763,0.604592267647334,0.613229300042296,0.604592267647334,0.604592267647334,340481.529479428,0.0,1.0
1996-02-05,17.5,17.5,17.37,17.5,15585,0.604592267647334,0.604592267647334,0.600101010801954,0.604592267647334,451109.805061369,0.0,1.0
1996-02-06,17.5,17.75,17.37,17.37,60830,0.604592267647334,0.613229300042296,0.600101010801954,0.600101010801954,1760732.07840122,0.0,1.0
1996-02-07,17.75,17.75,17.5,17.5,12948,0.613229300042296,0.613229300042296,0.604592267647334,0.604592267647334,374781.505032699,0.0,1.0
1996-02-08,17.63,17.75,17.63,17.63,10015,0.609083524492714,0.613229300042296,0.609083524492714,0.609083524492714,289885.447397473,0.0,1.0
1996-02-09,17.13,17.63,16.87,17.63,33719,0.59180945970279,0.609083524492714,0.58282694601203,0.609083524492714,976000.738971082,0.0,1.0
1996-02-12,17.0,17.25,17.0,17.0,61896,0.58731820285741,0.595955235252372,0.58731820285741,0.58731820285741,1791587.58383564,0.0,1.0
1996-02-13,16.62,17.0,16.5,17.0,35556,0.574189913617068,0.58731820285741,0.570044138067486,0.58731820285741,1029172.93736041,0.0,1.0
1996-02-14,16.75,16.75,16.38,16.5,19526,0.578681170462448,0.578681170462448,0.565898362517904,0.570044138067486,565182.550762162,0.0,1.0
1996-02-15,16.62,16.75,16.62,16.62,2489,0.574189913617068,0.578681170462448,0.574189913617068,0.574189913617068,72044.4212253929,0.0,1.0
1996-02-16,16.75,16.75,16.62,16.62,18044,0.578681170462448,0.578681170462448,0.574189913617068,0.574189913617068,522285.872475287,0.0,1.0
1996-02-20,16.5,16.62,16.5,16.5,15052,0.570044138067486,0.574189913617068,0.570044138067486,0.570044138067486,435682.05234416,0.0,1.0
1996-02-21,16.62,16.62,16.5,16.62,12948,0.574189913617068,0.574189913617068,0.570044138067486,0.574189913617068,374781.505032699,0.0,1.0
1996-02-22,16.75,16.75,16.75,16.75,1422,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,41159.9706639248,0.0,1.0
1996-02-23,16.87,16.87,16.75,16.87,16652,0.58282694601203,0.58282694601203,0.578681170462448,0.58282694601203,481994.255622837,0.0,1.0
1996-02-26,16.62,16.87,16.62,16.87,2726,0.574189913617068,0.58282694601203,0.574189913617068,0.58282694601203,78904.416336047,0.0,1.0
1996-02-27,16.75,16.75,16.5,16.5,28563,0.578681170462448,0.578681170462448,0.570044138067486,0.570044138067486,826759.663905543,0.0,1.0
1996-02-28,16.75,16.87,16.75,16.87,4444,0.578681170462448,0.58282694601203,0.578681170462448,0.58282694601203,128632.144606527,0.0,1.0
1996-02-29,16.75,16.75,16.75,16.75,11556,0.578681170462448,0.578681170462448,0.578681170462448,0.578681170462448,334489.888180249,0.0,1.0
1996-03-01,16.87,17.0,16.87,16.87,8296,0.58282694601203,0.58731820285741,0.58282694601203,0.58282694601203,240128.773999943,0.0,1.0
1996-03-04,16.87,16.87,16.75,16.87,4593,0.58282694601203,0.58282694601203,0.578681170462448,0.58282694601203,132944.968536854,0.0,1.0
1996-03-05,17.0,17.0,16.87,17.0,20207,0.58731820285741,0.58731820285741,0.58282694601203,0.58731820285741,584894.182282649,0.0,1.0
1996-03-06,17.0,17.0,17.0,17.0,9778,0.58731820285741,0.58731820285741,0.58731820285741,0.58731820285741,283025.452286819,0.0,1.0
1996-03-07,16.62,17.0,16.62,17.0,6281,0.574189913617068,0.58731820285741,0.574189913617068,0.58731820285741,181804.342995859,0.0,1.0
1996-03-08,16.5,16.75,16.5,16.5,12800,0.570044138067486,0.578681170462448,0.570044138067486,0.570044138067486,370497.626229421,0.0,1.0
1996-03-11,16.75,16.75,16.25,16.25,22993,0.578681170462448,0.578681170462448,0.561407105672524,0.561407105672524,665535.306241647,0.0,1.0
1996-03-12,17.0,17.0,16.75,16.75,25363,0.58731820285741,0.58731820285741,0.578681170462448,0.578681170462448,734135.257348188,0.0,1.0
1996-03-13,17.0,17.13,17.0,17.0,7704,0.58731820285741,0.59180945970279,0.58731820285741,0.58731820285741,222993.258786833,0.0,1.0
1996-03-14,17.5,17.5,17.0,17.0,25689,0.604592267647334,0.604592267647334,0.58731820285741,0.58731820285741,743571.368766218,0.0,1.0
1996-03-15,17.5,17.5,17.37,17.5,7615,0.604592267647334,0.604592267647334,0.600101010801954,0.604592267647334,220417.142479456,0.0,1.0
1996-03-18,17.5,17.63,17.37,17.37,22696,0.604592267647334,0.609083524492714,0.600101010801954,0.600101010801954,656938.603508042,0.0,1.0
1996-03-19,17.63,17.63,17.5,17.5,5867,0.609083524492714,0.609083524492714,0.604592267647334,0.604592267647334,169821.060397501,0.0,1.0
1996-03-20,17.63,17.63,17.63,17.63,711,0.609083524492714,0.609083524492714,0.609083524492714,0.609083524492714,20579.9853319624,0.0,1.0
1996-03-21,17.63,17.75,17.5,17.5,8296,0.609083524492714,0.613229300042296,0.604592267647334,0.604592267647334,240128.773999944,0.0,1.0
1996-03-22,17.63,17.63,17.63,17.63,622,0.609083524492714,0.609083524492714,0.609083524492714,0.609083524492714,18003.8690245859,0.0,1.0
1996-03-25,17.5,17.5,17.5,17.5,1126,0.604592267647334,0.604592267647334,0.604592267647334,0.604592267647334,32592.2130573694,0.0,1.0
1996-03-26,17.5,17.5,17.37,17.5,16059,0.604592267647334,0.604592267647334,0.600101010801954,0.604592267647334,464829.795282677,0.0,1.0
1996-03-27,18.12,18.25,17.63,17.63,54015,0.626012107986839,0.63050336483222,0.609083524492714,0.609083524492714,1563471.03756111,0.0,1.0
1996-03-28,17.88,18.12,17.75,18.12,13481,0.617720556887676,0.626012107986839,0.613229300042296,0.626012107986839,390209.257749908,0.0,1.0
1996-03-29,18.0,18.0,17.88,18.0,17659,0.621866332437258,0.621866332437258,0.617720556887676,0.621866332437258,511141.998561355,0.0,1.0
1996-04-01,18.0,18.12,18.0,18.0,3733,0.621866332437258,0.626012107986839,0.621866332437258,0.621866332437258,108052.159274565,0.0,1.0
1996-04-02,18.12,18.12,18.0,18.0,6696,0.626012107986839,0.626012107986839,0.621866332437258,0.621866332437258,193816.570721266,0.0,1.0
1996-04-03,18.12,18.12,18.12,18.12,5274,0.626012107986839,0.626012107986839,0.626012107986839,0.626012107986839,152656.600057341,0.0,1.0
1996-04-04,17.88,17.88,17.88,17.88,2341,0.617720556887676,0.617720556887676,0.617720556887676,0.617720556887676,67760.5424221152,0.0,1.0
1996-04-08,17.88,17.88,17.88,17.88,0,0.617720556887676,0.617720556887676,0.617720556887676,0.617720556887676,0,0.0,1.0
1996-04-09,17.88,18.0,17.88,17.88,6519,0.617720556887676,0.621866332437258,0.617720556887676,0.617720556887676,188693.283233562,0.0,1.0
1996-04-10,18.62,18.62,18.12,18.12,45511,0.643286172776763,0.643286172776763,0.626012107986839,0.626012107986839,1317321.67713494,0.0,1.0
1996-04-11,19.0,19.0,18.62,18.62,35052,0.656414462017105,0.656414462017105,0.643286172776763,0.643286172776763,1014584.59332763,0.0,1.0
1996-04-12,19.75,19.75,19.0,19.0,33096,0.682325559201991,0.682325559201991,0.656414462017105,0.656414462017105,957967.924819447,0.0,1.0
1996-04-15,19.88,19.88,19.5,19.5,31259,0.686816816047371,0.686816816047371,0.673688526807029,0.673688526807029,904795.726430115,0.0,1.0
1996-04-16,20.5,20.5,19.88,19.88,61985,0.708236656386877,0.708236656386877,0.686816816047371,0.686816816047371,1794163.70014302,0.0,1.0
1996-04-17,20.0,20.25,19.88,20.25,20119,0.690962591596953,0.699599623991915,0.686816816047371,0.699599623991915,582347.011102322,0.0,1.0
1996-04-18,20.12,20.38,20.0,20.0,34548,0.695108367146535,0.704090880837295,0.690962591596953,0.690962591596953,999996.249294846,0.0,1.0
1996-04-19,20.12,20.25,20.0,20.25,21156,0.695108367146535,0.699599623991915,0.690962591596953,0.699599623991915,612363.107852315,0.0,1.0
1996-04-22,19.88,20.12,19.88,20.12,14222,0.686816816047371,0.695108367146535,0.686816816047371,0.695108367146535,411657.596893346,0.0,1.0
1996-04-23,20.0,20.0,19.88,20.0,12089,0.690962591596953,0.690962591596953,0.686816816047371,0.690962591596953,349917.640897459,0.0,1.0
1996-04-24,19.88,20.12,19.88,20.12,10400,0.686816816047371,0.695108367146535,0.686816816047371,0.695108367146535,301029.321311405,0.0,1.0
1996-04-25,19.88,19.88,19.75,19.75,10815,0.686816816047371,0.686816816047371,0.682325559201991,0.682325559201991,313041.549036812,0.0,1.0
1996-04-26,19.75,20.0,19.63,20.0,24622,0.682325559201991,0.690962591596953,0.678179783652409,0.690962591596953,712686.91820475,0.0,1.0
1996-04-29,19.75,19.75,19.25,19.25,15585,0.682325559201991,0.682325559201991,0.665051494412067,0.665051494412067,451109.805061369,0.0,1.0
1996-04-30,19.63,19.75,19.5,19.5,3496,0.678179783652409,0.682325559201991,0.673688526807029,0.673688526807029,101192.164163911,0.0,1.0
1996-05-01,19.63,19.63,19.63,19.63,8978,0.678179783652409,0.678179783652409,0.678179783652409,0.678179783652409,259869.35064748,0.0,1.0
1996-05-02,19.63,19.75,19.63,19.63,22578,0.678179783652409,0.682325559201991,0.678179783652409,0.678179783652409,653523.07851624,0.0,1.0
1996-05-03,19.5,19.63,19.5,19.63,8978,0.673688526807029,0.678179783652409,0.673688526807029,0.678179783652409,259869.35064748,0.0,1.0
1996-05-06,19.5,19.63,19.5,19.5,11081,0.673688526807029,0.678179783652409,0.673688526807029,0.673688526807029,320740.952831892,0.0,1.0
1996-05-07,19.75,19.75,19.63,19.63,8770,0.682325559201991,0.682325559201991,0.678179783652409,0.678179783652409,253848.764221252,0.0,1.0
1996-05-08,20.0,20.0,19.63,19.75,48474,0.690962591596953,0.690962591596953,0.678179783652409,0.682325559201991,1403086.08858164,0.0,1.0
1996-05-09,20.12,20.25,20.0,20.0,23941,0.695108367146535,0.699599623991915,0.690962591596953,0.690962591596953,692975.286684263,0.0,1.0
1996-05-10,20.12,20.25,20.12,20.12,20119,0.695108367146535,0.699599623991915,0.695108367146535,0.695108367146535,582347.011102322,0.0,1.0
1996-05-13,20.0,20.25,19.75,20.25,12089,0.690962591596953,0.699599623991915,0.682325559201991,0.699599623991915,349917.640897459,0.0,1.0
1996-05-14,19.88,20.0,19.75,20.0,6993,0.686816816047371,0.690962591596953,0.682325559201991,0.690962591596953,202413.273454871,0.0,1.0
1996-05-15,19.75,19.88,19.75,19.88,18370,0.682325559201991,0.686816816047371,0.682325559201991,0.686816816047371,531721.983893318,0.0,1.0
1996-05-16,20.0,20.0,19.88,19.88,6519,0.690962591596953,0.690962591596953,0.686816816047371,0.686816816047371,188693.283233562,0.0,1.0
1996-05-17,20.0,20.0,19.88,19.88,3407,0.690962591596953,0.690962591596953,0.686816816047371,0.686816816047371,98616.0478565342,0.0,1.0
1996-05-20,19.75,19.75,19.63,19.75,20919,0.682325559201991,0.682325559201991,0.678179783652409,0.682325559201991,605503.112741661,0.0,1.0
1996-05-21,20.0,20.0,19.88,20.0,32296,0.690962591596953,0.690962591596953,0.686816816047371,0.690962591596953,934811.823180108,0.0,1.0
1996-05-22,19.88,20.0,19.88,20.0,8059,0.686816816047371,0.690962591596953,0.686816816047371,0.690962591596953,233268.77888929,0.0,1.0
1996-05-23,19.88,19.88,19.88,19.88,1126,0.686816816047371,0.686816816047371,0.686816816047371,0.686816816047371,32592.2130573694,0.0,1.0
1996-05-24,19.88,19.88,19.75,19.88,13274,0.686816816047371,0.686816816047371,0.682325559201991,0.686816816047371,384217.616450729,0.0,1.0
1996-05-28,19.75,19.88,19.75,19.88,12474,0.682325559201991,0.686816816047371,0.682325559201991,0.686816816047371,361061.51481139,0.0,1.0
1996-05-29,19.75,19.75,19.75,19.75,2726,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,78904.416336047,0.0,1.0
1996-05-30,19.5,19.63,19.5,19.63,5511,0.673688526807029,0.678179783652409,0.673688526807029,0.678179783652409,159516.595167995,0.0,1.0
1996-05-31,19.75,19.75,19.5,19.5,25778,0.682325559201991,0.682325559201991,0.673688526807029,0.673688526807029,746147.485073595,0.0,1.0
1996-06-03,19.75,19.75,19.75,19.75,18756,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,542894.802934299,0.0,1.0
1996-06-04,19.75,19.75,19.75,19.75,9481,0.682325559201991,0.682325559201991,0.682325559201991,0.682325559201991,274428.749553214,0.0,1.0
1996-06-05,19.5,19.63,19.37,19.63,12089,0.673688526807029,0.678179783652409,0.669197269961649,0.678179783652409,349917.640897459,0.0,1.0
1996-06-06,19.0,19.25,19.0,19.25,10015,0.656414462017105,0.665051494412067,0.656414462017105,0.665051494412067,289885.447397473,0.0,1.0
1996-06-07,19.0,19.0,18.87,18.87,6993,0.656414462017105,0.656414462017105,0.651923205171725,0.651923205171725,202413.273454871,0.0,1.0
1996-06-10,19.0,19.13,18.87,18.87,3496,0.656414462017105,0.660905718862486,0.651923205171725,0.651923205171725,101192.164163911,0.0,1.0
1996-06-11,18.87,19.0,18.87,19.0,43407,0.651923205171725,0.656414462017105,0.651923205171725,0.656414462017105,1256421.12982348,0.0,1.0
1996-06-12,18.87,19.0,18.87,18.87,10163,0.651923205171725,0.656414462017105,0.651923205171725,0.651923205171725,294169.326200751,0.0,1.0
1996-06-13,19.0,19.0,18.87,18.87,11437,0.656414462017105,0.656414462017105,0.651923205171725,0.651923205171725,331045.418061398,0.0,1.0
1996-06-14,18.87,18.87,18.87,18.87,4207,0.651923205171725,0.651923205171725,0.651923205171725,0.651923205171725,121772.149495873,0.0,1.0
1996-06-17,18.75,18.75,18.62,18.75,12800,0.647777429622143,0.647777429622143,0.643286172776763,0.647777429622143,370497.626229421,0.0,1.0
1996-06-18,18.87,18.87,18.75,18.75,8652,0.651923205171725,0.651923205171725,0.647777429622143,0.647777429622143,250433.239229449,0.0,1.0
1996-06-19,19.25,19.25,18.75,18.75,6993,0.665051494412067,0.665051494412067,0.647777429622143,0.647777429622143,202413.273454871,0.0,1.0
1996-06-20,19.13,19.25,19.13,19.25,5274,0.660905718862486,0.665051494412067,0.660905718862486,0.665051494412067,152656.600057341,0.0,1.0
1996-06-21,19.13,19.37,19.13,19.25,14222,0.660905718862486,0.669197269961649,0.660905718862486,0.665051494412067,411657.596893346,0.0,1.0
1996-06-24,19.13,19.13,19.0,19.13,30311,0.660905718862486,0.660905718862486,0.656414462017105,0.660905718862486,877355.745987498,0.0,1.0
1996-06-25,18.87,19.13,18.87,19.13,20207,0.651923205171725,0.660905718862486,0.651923205171725,0.660905718862486,584894.182282649,0.0,1.0
1996-06-26,18.75,18.75,18.75,18.75,1807,0.647777429622143,0.647777429622143,0.647777429622143,0.647777429622143,52303.8445778566,0.0,1.0
1996-06-27,18.5,18.62,18.5,18.62,4207,0.639140397227182,0.643286172776763,0.639140397227182,0.643286172776763,121772.149495873,0.0,1.0
1996-06-28,18.75,18.75,18.5,18.5,3911,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,113204.391889318,0.0,1.0
1996-07-01,18.5,18.5,18.5,18.5,40622,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,1175808.95099153,0.0,1.0
1996-07-02,18.38,18.38,18.38,18.38,3496,0.6349946216776,0.6349946216776,0.6349946216776,0.6349946216776,101192.164163911,0.0,1.0
1996-07-03,18.5,18.5,18.38,18.38,4444,0.639140397227182,0.639140397227182,0.6349946216776,0.6349946216776,128632.144606527,0.0,1.0
1996-07-05,18.62,18.62,18.5,18.5,14874,0.643286172776763,0.643286172776763,0.639140397227182,0.639140397227182,430529.819729407,0.0,1.0
1996-07-08,18.5,18.5,18.5,18.5,1659,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,48019.9657745788,0.0,1.0
1996-07-09,18.62,18.62,18.5,18.5,3911,0.643286172776763,0.643286172776763,0.639140397227182,0.639140397227182,113204.391889318,0.0,1.0
1996-07-10,18.5,18.5,18.38,18.5,3911,0.639140397227182,0.639140397227182,0.6349946216776,0.639140397227182,113204.391889318,0.0,1.0
1996-07-11,18.25,18.38,18.25,18.38,8978,0.63050336483222,0.6349946216776,0.63050336483222,0.6349946216776,259869.35064748,0.0,1.0
1996-07-12,18.25,18.38,18.12,18.12,12267,0.63050336483222,0.6349946216776,0.626012107986839,0.626012107986839,355069.873512211,0.0,1.0
1996-07-15,17.75,18.0,17.75,18.0,3496,0.613229300042296,0.621866332437258,0.613229300042296,0.621866332437258,101192.164163911,0.0,1.0
1996-07-16,17.75,17.75,17.37,17.5,12800,0.613229300042296,0.613229300042296,0.600101010801954,0.604592267647334,370497.626229421,0.0,1.0
1996-07-17,17.75,17.75,17.63,17.63,26193,0.613229300042296,0.613229300042296,0.609083524492714,0.609083524492714,758159.712799002,0.0,1.0
1996-07-18,18.0,18.0,17.88,17.88,622,0.621866332437258,0.621866332437258,0.617720556887676,0.617720556887676,18003.8690245859,0.0,1.0
1996-07-19,17.88,17.88,17.88,17.88,948,0.617720556887676,0.617720556887676,0.617720556887676,0.617720556887676,27439.9804426165,0.0,1.0
1996-07-22,18.0,18.0,17.88,17.88,1333,0.621866332437258,0.621866332437258,0.617720556887676,0.617720556887676,38583.8543565483,0.0,1.0
1996-07-23,17.88,18.12,17.88,18.12,29511,0.617720556887676,0.626012107986839,0.617720556887676,0.626012107986839,854199.64434816,0.0,1.0
1996-07-24,18.0,18.0,17.75,17.75,11556,0.621866332437258,0.621866332437258,0.613229300042296,0.613229300042296,334489.888180249,0.0,1.0
1996-07-25,18.0,18.0,18.0,18.0,1126,0.621866332437258,0.621866332437258,0.621866332437258,0.621866332437258,32592.2130573694,0.0,1.0
1996-07-26,18.5,18.5,18.12,18.12,19052,0.639140397227182,0.639140397227182,0.626012107986839,0.626012107986839,551462.560540854,0.0,1.0
1996-07-29,18.87,18.87,18.75,18.75,20207,0.651923205171725,0.651923205171725,0.647777429622143,0.647777429622143,584894.182282649,0.0,1.0
1996-07-30,19.0,19.0,18.87,18.87,5600,0.656414462017105,0.656414462017105,0.651923205171725,0.651923205171725,162092.711475372,0.0,1.0
1996-07-31,19.25,19.25,19.13,19.13,30193,0.665051494412067,0.665051494412067,0.660905718862486,0.660905718862486,873940.220995696,0.0,1.0
1996-08-01,19.37,19.5,19.37,19.37,23407,0.669197269961649,0.673688526807029,0.669197269961649,0.669197269961649,677518.588840005,0.0,1.0
1996-08-02,19.37,19.37,19.25,19.37,17659,0.669197269961649,0.669197269961649,0.665051494412067,0.669197269961649,511141.998561355,0.0,1.0
1996-08-05,19.25,19.25,19.25,19.25,5600,0.665051494412067,0.665051494412067,0.665051494412067,0.665051494412067,162092.711475372,0.0,1.0
1996-08-06,19.25,19.25,19.25,19.25,0,0.665051494412067,0.665051494412067,0.665051494412067,0.665051494412067,0,0.0,1.0
1996-08-07,19.0,19.25,19.0,19.13,11170,0.656414462017105,0.665051494412067,0.656414462017105,0.660905718862486,323317.069139268,0.0,1.0
1996-08-08,19.0,19.0,19.0,19.0,4444,0.656414462017105,0.656414462017105,0.656414462017105,0.656414462017105,128632.144606527,0.0,1.0
1996-08-09,19.0,19.0,19.0,19.0,948,0.656414462017105,0.656414462017105,0.656414462017105,0.656414462017105,27439.9804426165,0.0,1.0
1996-08-12,19.0,19.0,19.0,19.0,622,0.656414462017105,0.656414462017105,0.656414462017105,0.656414462017105,18003.8690245859,0.0,1.0
1996-08-13,19.0,19.0,18.87,19.0,2133,0.656414462017105,0.656414462017105,0.651923205171725,0.656414462017105,61739.9559958872,0.0,1.0
1996-08-14,18.87,19.0,18.87,18.87,19170,0.651923205171725,0.656414462017105,0.651923205171725,0.651923205171725,554878.085532657,0.0,1.0
1996-08-15,18.75,18.75,18.75,18.75,26726,0.647777429622143,0.647777429622143,0.647777429622143,0.647777429622143,773587.465516212,0.0,1.0
1996-08-16,19.13,19.13,19.0,19.0,184444,0.660905718862486,0.660905718862486,0.656414462017105,0.656414462017105,5338755.01345776,0.0,1.0
1996-08-19,19.13,19.13,19.0,19.13,17422,0.660905718862486,0.660905718862486,0.656414462017105,0.660905718862486,504282.003450701,0.0,1.0
1996-08-20,19.37,19.37,19.13,19.13,22904,0.669197269961649,0.669197269961649,0.660905718862486,0.660905718862486,662959.18993427,0.0,1.0
1996-08-21,19.25,19.25,19.25,19.25,1422,0.665051494412067,0.665051494412067,0.665051494412067,0.665051494412067,41159.9706639248,0.0,1.0
1996-08-22,19.37,19.5,19.37,19.37,3496,0.669197269961649,0.673688526807029,0.669197269961649,0.669197269961649,101192.164163911,0.0,1.0
1996-08-23,19.5,19.5,19.5,19.5,1126,0.673688526807029,0.673688526807029,0.673688526807029,0.673688526807029,32592.2130573694,0.0,1.0
1996-08-26,19.37,19.37,19.37,19.37,622,0.669197269961649,0.669197269961649,0.669197269961649,0.669197269961649,18003.8690245859,0.0,1.0
1996-08-27,19.25,19.37,19.25,19.25,1807,0.665051494412067,0.669197269961649,0.665051494412067,0.665051494412067,52303.8445778566,0.0,1.0
1996-08-28,19.25,19.25,19.25,19.25,5511,0.665051494412067,0.665051494412067,0.665051494412067,0.665051494412067,159516.595167995,0.0,1.0
1996-08-29,19.0,19.13,19.0,19.13,2489,0.656414462017105,0.660905718862486,0.656414462017105,0.660905718862486,72044.4212253929,0.0,1.0
1996-08-30,19.0,19.0,18.75,18.75,3496,0.656414462017105,0.656414462017105,0.647777429622143,0.647777429622143,101192.164163911,0.0,1.0
1996-09-03,19.0,19.0,19.0,19.0,3200,0.656414462017105,0.656414462017105,0.656414462017105,0.656414462017105,92624.4065573553,0.0,1.0
1996-09-04,18.75,18.75,18.75,18.75,9689,0.647777429622143,0.647777429622143,0.647777429622143,0.647777429622143,280449.335979442,0.0,1.0
1996-09-05,18.75,18.75,18.75,18.75,25689,0.647777429622143,0.647777429622143,0.647777429622143,0.647777429622143,743571.368766219,0.0,1.0
1996-09-06,18.75,18.87,18.75,18.75,17333,0.647777429622143,0.651923205171725,0.647777429622143,0.647777429622143,501705.887143325,0.0,1.0
1996-09-09,18.87,18.87,18.75,18.75,5867,0.651923205171725,0.651923205171725,0.647777429622143,0.647777429622143,169821.060397501,0.0,1.0
1996-09-10,18.87,18.87,18.87,18.87,30,0.651923205171725,0.651923205171725,0.651923205171725,0.651923205171725,868.353811475206,0.0,1.0
1996-09-11,18.5,18.62,18.5,18.5,18519,0.639140397227182,0.643286172776763,0.639140397227182,0.639140397227182,536034.807823644,0.0,1.0
1996-09-12,18.62,18.62,18.62,18.62,948,0.643286172776763,0.643286172776763,0.643286172776763,0.643286172776763,27439.9804426165,0.0,1.0
1996-09-13,18.5,18.5,18.5,18.5,4593,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,132944.968536854,0.0,1.0
1996-09-16,18.38,18.5,18.25,18.38,4593,0.6349946216776,0.639140397227182,0.63050336483222,0.6349946216776,132944.968536854,0.0,1.0
1996-09-17,18.5,18.62,18.38,18.38,14222,0.639140397227182,0.643286172776763,0.6349946216776,0.6349946216776,411657.596893346,0.0,1.0
1996-09-18,18.75,18.75,18.5,18.5,7378,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,213557.147368802,0.0,1.0
1996-09-19,18.5,18.75,18.5,18.75,12563,0.639140397227182,0.647777429622143,0.639140397227182,0.647777429622143,363637.631118767,0.0,1.0
1996-09-20,18.87,18.87,18.5,18.5,7911,0.651923205171725,0.651923205171725,0.639140397227182,0.639140397227182,228984.900086012,0.0,1.0
1996-09-23,18.87,18.87,18.87,18.87,0,0.651923205171725,0.651923205171725,0.651923205171725,0.651923205171725,0,0.0,1.0
1996-09-24,18.62,18.75,18.62,18.75,8385,0.643286172776763,0.647777429622143,0.643286172776763,0.647777429622143,242704.89030732,0.0,1.0
1996-09-25,18.5,18.5,18.5,18.5,7911,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,228984.900086012,0.0,1.0
1996-09-26,18.5,18.5,18.5,18.5,17333,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,501705.887143324,0.0,1.0
1996-09-27,18.5,18.75,18.5,18.75,15970,0.639140397227182,0.647777429622143,0.639140397227182,0.647777429622143,462253.678975301,0.0,1.0
1996-09-30,18.5,18.5,18.5,18.5,415,0.639140397227182,0.639140397227182,0.639140397227182,0.639140397227182,12012.227725407,0.0,1.0
1996-10-01,18.62,18.62,18.5,18.5,3407,0.643286172776763,0.643286172776763,0.639140397227182,0.639140397227182,98616.0478565342,0.0,1.0
1996-10-02,18.5,18.62,18.5,18.5,13481,0.639140397227182,0.643286172776763,0.639140397227182,0.639140397227182,390209.257749908,0.0,1.0
1996-10-03,18.75,18.75,18.5,18.5,4444,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,128632.144606527,0.0,1.0
1996-10-04,19.13,19.13,18.75,18.75,35556,0.660905718862486,0.660905718862486,0.647777429622143,0.647777429622143,1029172.93736041,0.0,1.0
1996-10-07,19.13,19.13,19.13,19.13,3200,0.660905718862486,0.660905718862486,0.660905718862486,0.660905718862486,92624.4065573552,0.0,1.0
1996-10-08,19.13,19.25,19.13,19.13,2726,0.660905718862486,0.665051494412067,0.660905718862486,0.660905718862486,78904.416336047,0.0,1.0
1996-10-09,18.87,19.0,18.87,19.0,415,0.651923205171725,0.656414462017105,0.651923205171725,0.656414462017105,12012.227725407,0.0,1.0
1996-10-10,18.62,18.75,18.62,18.75,1333,0.643286172776763,0.647777429622143,0.643286172776763,0.647777429622143,38583.8543565483,0.0,1.0
1996-10-11,18.5,18.62,18.5,18.62,622,0.639140397227182,0.643286172776763,0.639140397227182,0.643286172776763,18003.8690245859,0.0,1.0
1996-10-14,18.62,18.62,18.5,18.5,948,0.643286172776763,0.643286172776763,0.639140397227182,0.639140397227182,27439.9804426165,0.0,1.0
1996-10-15,18.5,18.75,18.5,18.75,16059,0.639140397227182,0.647777429622143,0.639140397227182,0.647777429622143,464829.795282677,0.0,1.0
1996-10-16,18.38,18.5,18.38,18.5,8059,0.6349946216776,0.639140397227182,0.6349946216776,0.639140397227182,233268.778889289,0.0,1.0
1996-10-17,18.38,18.5,18.38,18.5,8652,0.6349946216776,0.639140397227182,0.6349946216776,0.639140397227182,250433.239229449,0.0,1.0
1996-10-18,18.62,18.75,18.5,18.5,13600,0.643286172776763,0.647777429622143,0.639140397227182,0.639140397227182,393653.72786876,0.0,1.0
1996-10-21,19.0,19.13,18.75,18.75,33719,0.656414462017105,0.660905718862486,0.647777429622143,0.647777429622143,976000.738971082,0.0,1.0
1996-10-22,19.75,19.75,19.0,19.13,24415,0.682325559201991,0.682325559201991,0.656414462017105,0.660905718862486,706695.276905572,0.0,1.0
1996-10-23,20.0,20.0,19.75,19.75,34548,0.690962591596953,0.690962591596953,0.682325559201991,0.682325559201991,999996.249294847,0.0,1.0
1996-10-24,20.5,20.5,20.0,20.12,67793,0.708236656386877,0.708236656386877,0.690962591596953,0.695108367146535,1962276.99804462,0.0,1.0
1996-10-25,20.5,20.62,20.5,20.5,30193,0.708236656386877,0.712382431936459,0.708236656386877,0.708236656386877,873940.220995696,0.0,1.0
1996-10-28,20.87,20.87,20.62,20.62,26193,0.721019464331421,0.721019464331421,0.712382431936459,0.712382431936459,758159.712799001,0.0,1.0
1996-10-29,21.37,21.37,20.87,20.87,41333,0.738293529121344,0.738293529121344,0.721019464331421,0.721019464331421,1196388.93632349,0.0,1.0
1996-10-30,21.13,21.25,21.0,21.13,7378,0.730001978022181,0.734147753571763,0.725510721176801,0.730001978022181,213557.147368802,0.0,1.0
1996-10-31,21.37,21.37,21.13,21.13,26400,0.738293529121344,0.738293529121344,0.730001978022181,0.730001978022181,764151.354098181,0.0,1.0
1996-11-01,21.25,21.5,21.25,21.5,1422,0.734147753571763,0.742784785966724,0.734147753571763,0.742784785966724,41159.9706639247,0.0,1.0
1996-11-04,21.25,21.25,21.0,21.13,12267,0.734147753571763,0.734147753571763,0.725510721176801,0.730001978022181,355069.873512211,0.0,1.0
1996-11-05,21.37,21.37,21.13,21.25,17659,0.738293529121344,0.738293529121344,0.730001978022181,0.734147753571763,511141.998561355,0.0,1.0
1996-11-06,21.75,21.75,21.37,21.37,11852,0.751421818361686,0.751421818361686,0.738293529121344,0.738293529121344,343057.645786805,0.0,1.0
1996-11-07,21.63,21.75,21.63,21.63,11852,0.747276042812105,0.751421818361686,0.747276042812105,0.747276042812105,343057.645786804,0.0,1.0
1996-11-08,21.75,21.75,21.5,21.5,8385,0.751421818361686,0.751421818361686,0.742784785966724,0.742784785966724,242704.89030732,0.0,1.0
1996-11-11,21.63,21.88,21.63,21.63,9304,0.747276042812105,0.755913075207067,0.747276042812105,0.747276042812105,269305.46206551,0.0,1.0
1996-11-12,21.75,21.75,21.63,21.75,3911,0.751421818361686,0.751421818361686,0.747276042812105,0.751421818361686,113204.391889318,0.0,1.0
1996-11-13,22.12,22.25,21.75,21.75,24119,0.76420462630623,0.76869588315161,0.751421818361686,0.751421818361686,698127.519299016,0.0,1.0
1996-11-14,22.12,22.25,21.88,22.25,81719,0.76420462630623,0.76869588315161,0.755913075207067,0.76869588315161,2365366.83733141,0.0,1.0
1996-11-15,22.0,22.12,21.88,21.88,74044,0.760058850756648,0.76420462630623,0.755913075207067,0.755913075207067,2143212.987229,0.0,1.0
1996-11-18,21.75,22.0,21.75,22.0,30193,0.751421818361686,0.760058850756648,0.751421818361686,0.760058850756648,873940.220995697,0.0,1.0
1996-11-19,21.75,22.0,21.63,21.63,13867,0.751421818361686,0.760058850756648,0.747276042812105,0.747276042812105,401382.076790889,0.0,1.0
1996-11-20,22.12,22.12,21.75,21.88,30933,0.76420462630623,0.76420462630623,0.751421818361686,0.755913075207067,895359.615012085,0.0,1.0
1996-11-21,21.88,22.0,21.88,22.0,3081,0.755913075207067,0.760058850756648,0.755913075207067,0.760058850756648,89179.9364385036,0.0,1.0
1996-11-22,22.0,22.0,21.88,22.0,6281,0.760058850756648,0.760058850756648,0.755913075207067,0.760058850756648,181804.342995859,0.0,1.0
1996-11-25,22.25,22.38,22.0,22.0,37837,0.76869588315161,0.77318713999699,0.760058850756648,0.760058850756648,1095196.77215958,0.0,1.0
1996-11-26,22.25,22.38,22.25,22.38,60948,0.76869588315161,0.77318713999699,0.76869588315161,0.77318713999699,1764147.60339303,0.0,1.0
1996-11-27,22.12,22.25,22.12,22.25,4207,0.76420462630623,0.76869588315161,0.76420462630623,0.76869588315161,121772.149495873,0.0,1.0
1996-11-29,22.38,22.38,22.25,22.25,7230,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,209273.268565525,0.0,1.0
1996-12-02,22.75,22.75,22.5,22.5,8059,0.785969947941534,0.785969947941534,0.777332915546572,0.777332915546572,233268.778889289,0.0,1.0
1996-12-03,22.87,22.87,22.5,22.63,9689,0.790115723491116,0.790115723491116,0.777332915546572,0.781824172391952,280449.335979442,0.0,1.0
1996-12-04,22.5,22.75,22.5,22.75,2489,0.777332915546572,0.785969947941534,0.777332915546572,0.785969947941534,72044.4212253929,0.0,1.0
1996-12-05,22.38,22.38,22.38,22.38,622,0.77318713999699,0.77318713999699,0.77318713999699,0.77318713999699,18003.8690245859,0.0,1.0
1996-12-06,21.88,21.88,21.75,21.75,7230,0.755913075207067,0.755913075207067,0.751421818361686,0.751421818361686,209273.268565524,0.0,1.0
1996-12-09,22.25,22.25,21.88,21.88,13867,0.76869588315161,0.76869588315161,0.755913075207067,0.755913075207067,401382.076790889,0.0,1.0
1996-12-10,22.0,22.25,22.0,22.25,3733,0.760058850756648,0.76869588315161,0.760058850756648,0.76869588315161,108052.159274565,0.0,1.0
1996-12-11,21.75,21.75,21.63,21.75,2133,0.751421818361686,0.751421818361686,0.747276042812105,0.751421818361686,61739.9559958872,0.0,1.0
1996-12-12,21.88,21.88,21.75,21.75,12089,0.755913075207067,0.755913075207067,0.751421818361686,0.751421818361686,349917.640897458,0.0,1.0
1996-12-13,21.75,21.88,21.75,21.88,28978,0.751421818361686,0.755913075207067,0.751421818361686,0.755913075207067,838771.891630951,0.0,1.0
1996-12-16,21.88,22.0,21.75,21.88,8770,0.755913075207067,0.760058850756648,0.751421818361686,0.755913075207067,253848.764221252,0.0,1.0
1996-12-17,21.75,21.88,21.75,21.75,6519,0.751421818361686,0.755913075207067,0.751421818361686,0.751421818361686,188693.283233562,0.0,1.0
1996-12-18,21.63,21.75,21.63,21.75,6696,0.747276042812105,0.751421818361686,0.747276042812105,0.751421818361686,193816.570721266,0.0,1.0
1996-12-19,21.88,21.88,21.63,21.75,6519,0.755913075207067,0.755913075207067,0.747276042812105,0.751421818361686,188693.283233562,0.0,1.0
1996-12-20,22.0,22.0,21.88,22.0,2726,0.760058850756648,0.760058850756648,0.755913075207067,0.760058850756648,78904.416336047,0.0,1.0
1996-12-23,21.75,22.0,21.75,22.0,15259,0.751421818361686,0.760058850756648,0.751421818361686,0.760058850756648,441673.693643339,0.0,1.0
1996-12-24,21.88,21.88,21.88,21.88,296,0.755913075207067,0.755913075207067,0.755913075207067,0.755913075207067,8567.75760655536,0.0,1.0
1996-12-26,21.63,21.63,21.63,21.63,1333,0.747276042812105,0.747276042812105,0.747276042812105,0.747276042812105,38583.8543565483,0.0,1.0
1996-12-27,21.88,21.88,21.63,21.63,5511,0.755913075207067,0.755913075207067,0.747276042812105,0.747276042812105,159516.595167995,0.0,1.0
1996-12-30,22.12,22.12,21.88,21.88,25481,0.76420462630623,0.76420462630623,0.755913075207067,0.755913075207067,737550.78233999,0.0,1.0
1996-12-31,22.12,22.25,22.0,22.0,3911,0.76420462630623,0.76869588315161,0.760058850756648,0.760058850756648,113204.391889318,0.0,1.0
1997-01-02,22.12,22.25,22.12,22.12,4444,0.76420462630623,0.76869588315161,0.76420462630623,0.76420462630623,128632.144606527,0.0,1.0
1997-01-03,22.12,22.12,22.12,22.12,0,0.76420462630623,0.76420462630623,0.76420462630623,0.76420462630623,0,0.0,1.0
1997-01-06,22.25,22.25,22.12,22.12,14637,0.76869588315161,0.76869588315161,0.76420462630623,0.76420462630623,423669.824618753,0.0,1.0
1997-01-07,22.5,22.5,22.25,22.25,10015,0.777332915546572,0.777332915546572,0.76869588315161,0.76869588315161,289885.447397473,0.0,1.0
1997-01-08,22.12,22.63,22.12,22.5,37630,0.76420462630623,0.781824172391952,0.76420462630623,0.777332915546572,1089205.1308604,0.0,1.0
1997-01-09,22.12,22.25,22.12,22.25,7378,0.76420462630623,0.76869588315161,0.76420462630623,0.76869588315161,213557.147368802,0.0,1.0
1997-01-10,22.25,22.25,21.88,21.88,18133,0.76869588315161,0.76869588315161,0.755913075207067,0.755913075207067,524861.988782664,0.0,1.0
1997-01-13,22.5,22.5,22.25,22.38,10400,0.777332915546572,0.777332915546572,0.76869588315161,0.77318713999699,301029.321311405,0.0,1.0
1997-01-14,23.5,23.5,22.63,22.63,35881,0.81188104512642,0.81188104512642,0.781824172391952,0.781824172391952,1038580.10365139,0.0,1.0
1997-01-15,23.37,23.37,23.13,23.37,6696,0.80738978828104,0.80738978828104,0.799098237181876,0.80738978828104,193816.570721266,0.0,1.0
1997-01-16,23.37,23.37,23.25,23.25,5511,0.80738978828104,0.80738978828104,0.803244012731458,0.803244012731458,159516.595167995,0.0,1.0
1997-01-17,23.25,23.25,23.13,23.25,2815,0.803244012731458,0.803244012731458,0.799098237181876,0.803244012731458,81480.5326434235,0.0,1.0
1997-01-20,23.13,23.13,23.0,23.0,35259,0.799098237181876,0.799098237181876,0.794606980336496,0.794606980336496,1020576.23462681,0.0,1.0
1997-01-21,23.0,23.0,22.87,23.0,23941,0.794606980336496,0.794606980336496,0.790115723491116,0.794606980336496,692975.286684263,0.0,1.0
1997-01-22,23.0,23.0,22.87,22.87,172356,0.794606980336496,0.794606980336496,0.790115723491116,0.790115723491116,4988866.31768735,0.0,1.0
1997-01-23,23.0,23.0,22.87,23.0,15052,0.794606980336496,0.794606980336496,0.790115723491116,0.794606980336496,435682.05234416,0.0,1.0
1997-01-24,23.0,23.0,22.63,22.75,9689,0.794606980336496,0.794606980336496,0.781824172391952,0.785969947941534,280449.335979442,0.0,1.0
1997-01-27,22.87,22.87,22.75,22.75,1807,0.790115723491116,0.790115723491116,0.785969947941534,0.785969947941534,52303.8445778565,0.0,1.0
1997-01-28,22.87,23.0,22.63,22.63,46607,0.790115723491116,0.794606980336496,0.781824172391952,0.781824172391952,1349045.53638083,0.0,1.0
1997-01-29,22.75,22.75,22.5,22.5,7230,0.785969947941534,0.785969947941534,0.777332915546572,0.777332915546572,209273.268565525,0.0,1.0
1997-01-30,22.63,22.75,22.63,22.75,1422,0.781824172391952,0.785969947941534,0.781824172391952,0.785969947941534,41159.9706639248,0.0,1.0
1997-01-31,22.75,22.75,22.63,22.63,3407,0.785969947941534,0.785969947941534,0.781824172391952,0.781824172391952,98616.0478565342,0.0,1.0
1997-02-03,22.87,22.87,22.75,22.75,9689,0.790115723491116,0.790115723491116,0.785969947941534,0.785969947941534,280449.335979442,0.0,1.0
1997-02-04,22.75,22.87,22.75,22.75,12800,0.785969947941534,0.790115723491116,0.785969947941534,0.785969947941534,370497.626229421,0.0,1.0
1997-02-05,22.63,22.87,22.63,22.87,4444,0.781824172391952,0.790115723491116,0.781824172391952,0.790115723491116,128632.144606527,0.0,1.0
1997-02-06,22.38,22.63,22.38,22.63,3733,0.77318713999699,0.781824172391952,0.77318713999699,0.781824172391952,108052.159274565,0.0,1.0
1997-02-07,22.5,22.5,22.38,22.38,7704,0.777332915546572,0.777332915546572,0.77318713999699,0.77318713999699,222993.258786833,0.0,1.0
1997-02-10,22.63,22.63,22.5,22.5,5600,0.781824172391952,0.781824172391952,0.777332915546572,0.777332915546572,162092.711475372,0.0,1.0
1997-02-11,22.63,22.63,22.63,22.63,0,0.781824172391952,0.781824172391952,0.781824172391952,0.781824172391952,0,0.0,1.0
1997-02-12,22.75,22.75,22.5,22.63,1333,0.785969947941534,0.785969947941534,0.777332915546572,0.781824172391952,38583.8543565483,0.0,1.0
1997-02-13,22.63,22.75,22.5,22.75,20830,0.781824172391952,0.785969947941534,0.777332915546572,0.785969947941534,602926.996434285,0.0,1.0
1997-02-14,22.5,22.63,22.5,22.63,15585,0.777332915546572,0.781824172391952,0.777332915546572,0.781824172391952,451109.805061369,0.0,1.0
1997-02-18,23.13,23.13,22.87,23.0,16652,0.799098237181876,0.799098237181876,0.790115723491116,0.794606980336496,481994.255622838,0.0,1.0
1997-02-19,23.25,23.37,23.25,23.25,19170,0.803244012731458,0.80738978828104,0.803244012731458,0.803244012731458,554878.085532656,0.0,1.0
1997-02-20,23.37,23.5,23.25,23.25,8385,0.80738978828104,0.81188104512642,0.803244012731458,0.803244012731458,242704.89030732,0.0,1.0
1997-02-21,23.37,23.5,23.25,23.5,1659,0.80738978828104,0.81188104512642,0.803244012731458,0.81188104512642,48019.9657745788,0.0,1.0
1997-02-24,24.12,24.12,23.37,23.37,31259,0.833300885465925,0.833300885465925,0.80738978828104,0.80738978828104,904795.726430115,0.0,1.0
1997-02-25,24.12,24.25,24.12,24.12,18519,0.833300885465925,0.837792142311306,0.833300885465925,0.833300885465925,536034.807823645,0.0,1.0
1997-02-26,24.0,24.0,24.0,24.0,415,0.829155109916344,0.829155109916344,0.829155109916344,0.829155109916344,12012.227725407,0.0,1.0
1997-02-27,23.75,23.88,23.75,23.88,2489,0.820518077521382,0.825009334366762,0.820518077521382,0.825009334366762,72044.4212253929,0.0,1.0
1997-02-28,23.88,23.88,23.88,23.88,622,0.825009334366762,0.825009334366762,0.825009334366762,0.825009334366762,18003.8690245859,0.0,1.0
1997-03-03,24.0,24.0,23.88,23.88,10163,0.829155109916344,0.829155109916344,0.825009334366762,0.825009334366762,294169.32620075,0.0,1.0
1997-03-04,24.0,24.12,23.88,23.88,22311,0.829155109916344,0.833300885465925,0.825009334366762,0.825009334366762,645794.72959411,0.0,1.0
1997-03-05,23.88,24.0,23.88,24.0,3200,0.825009334366762,0.829155109916344,0.825009334366762,0.829155109916344,92624.4065573553,0.0,1.0
1997-03-06,24.0,24.0,23.88,24.0,11852,0.829155109916344,0.829155109916344,0.825009334366762,0.829155109916344,343057.645786804,0.0,1.0
1997-03-07,24.0,24.0,23.88,23.88,21333,0.829155109916344,0.829155109916344,0.825009334366762,0.825009334366762,617486.395340018,0.0,1.0
1997-03-10,23.88,23.88,23.75,23.75,6993,0.825009334366762,0.825009334366762,0.820518077521382,0.820518077521382,202413.27345487,0.0,1.0
1997-03-11,23.62,23.75,23.62,23.75,4919,0.816026820676002,0.820518077521382,0.816026820676002,0.820518077521382,142381.079954884,0.0,1.0
1997-03-12,23.5,23.75,23.5,23.75,3911,0.81188104512642,0.820518077521382,0.81188104512642,0.820518077521382,113204.391889318,0.0,1.0
1997-03-13,23.37,23.5,23.37,23.5,1333,0.80738978828104,0.81188104512642,0.80738978828104,0.81188104512642,38583.8543565483,0.0,1.0
1997-03-14,23.25,23.25,23.0,23.25,39704,0.803244012731458,0.803244012731458,0.794606980336496,0.803244012731458,1149237.32436039,0.0,1.0
1997-03-17,23.13,23.13,23.13,23.13,13185,0.799098237181876,0.799098237181876,0.799098237181876,0.799098237181876,381641.500143353,0.0,1.0
1997-03-18,23.13,23.13,23.13,23.13,6993,0.799098237181876,0.799098237181876,0.799098237181876,0.799098237181876,202413.27345487,0.0,1.0
1997-03-19,23.0,23.13,23.0,23.13,11763,0.794606980336496,0.799098237181876,0.794606980336496,0.799098237181876,340481.529479428,0.0,1.0
1997-03-20,22.75,22.87,22.75,22.87,4444,0.785969947941534,0.790115723491116,0.785969947941534,0.790115723491116,128632.144606527,0.0,1.0
1997-03-21,22.87,22.87,22.87,22.87,2815,0.790115723491116,0.790115723491116,0.790115723491116,0.790115723491116,81480.5326434234,0.0,1.0
1997-03-24,23.25,23.25,23.0,23.0,20919,0.803244012731458,0.803244012731458,0.794606980336496,0.794606980336496,605503.112741661,0.0,1.0
1997-03-25,23.13,23.37,23.13,23.37,12267,0.799098237181876,0.80738978828104,0.799098237181876,0.80738978828104,355069.873512212,0.0,1.0
1997-03-26,23.25,23.37,23.25,23.25,6904,0.803244012731458,0.80738978828104,0.803244012731458,0.803244012731458,199837.157147494,0.0,1.0
1997-03-27,23.0,23.25,23.0,23.25,2489,0.794606980336496,0.803244012731458,0.794606980336496,0.803244012731458,72044.4212253929,0.0,1.0
1997-03-31,22.5,22.75,22.38,22.75,8978,0.777332915546572,0.785969947941534,0.77318713999699,0.785969947941534,259869.35064748,0.0,1.0
1997-04-01,22.38,22.5,22.38,22.5,11081,0.77318713999699,0.777332915546572,0.77318713999699,0.777332915546572,320740.952831892,0.0,1.0
1997-04-02,22.12,22.25,22.0,22.25,6993,0.76420462630623,0.76869588315161,0.760058850756648,0.76869588315161,202413.27345487,0.0,1.0
1997-04-03,22.12,22.12,22.12,22.12,1422,0.76420462630623,0.76420462630623,0.76420462630623,0.76420462630623,41159.9706639247,0.0,1.0
1997-04-04,22.25,22.38,22.12,22.12,15348,0.76869588315161,0.77318713999699,0.76420462630623,0.76420462630623,444249.809950715,0.0,1.0
1997-04-07,22.38,22.38,22.25,22.25,4119,0.77318713999699,0.77318713999699,0.76869588315161,0.76869588315161,119224.978315546,0.0,1.0
1997-04-08,22.25,22.25,22.25,22.25,1422,0.76869588315161,0.76869588315161,0.76869588315161,0.76869588315161,41159.9706639248,0.0,1.0
1997-04-09,21.88,22.0,21.63,22.0,14222,0.755913075207067,0.760058850756648,0.747276042812105,0.760058850756648,411657.596893346,0.0,1.0
1997-04-10,21.63,21.75,21.5,21.75,12948,0.747276042812105,0.751421818361686,0.742784785966724,0.751421818361686,374781.505032699,0.0,1.0
1997-04-11,21.13,21.37,21.13,21.37,10015,0.730001978022181,0.738293529121344,0.730001978022181,0.738293529121344,289885.447397473,0.0,1.0
1997-04-14,20.75,20.87,20.5,20.87,54341,0.716873688781839,0.721019464331421,0.708236656386877,0.721019464331421,1572907.14897914,0.0,1.0
1997-04-15,20.87,21.0,20.75,20.75,13956,0.721019464331421,0.725510721176801,0.716873688781839,0.716873688781839,403958.193098265,0.0,1.0
1997-04-16,21.37,21.37,20.87,20.87,8978,0.738293529121344,0.738293529121344,0.721019464331421,0.721019464331421,259869.35064748,0.0,1.0
1997-04-17,21.88,22.0,21.63,21.63,13481,0.755913075207067,0.760058850756648,0.747276042812105,0.747276042812105,390209.257749908,0.0,1.0
1997-04-18,21.63,21.88,21.5,21.88,9304,0.747276042812105,0.755913075207067,0.742784785966724,0.755913075207067,269305.46206551,0.0,1.0
1997-04-21,21.63,21.63,21.37,21.5,4444,0.747276042812105,0.747276042812105,0.738293529121344,0.742784785966724,128632.144606527,0.0,1.0
1997-04-22,21.5,21.5,21.37,21.5,59437,0.742784785966724,0.742784785966724,0.738293529121344,0.742784785966724,1720411.51642173,0.0,1.0
1997-04-23,21.88,22.0,21.75,21.75,11763,0.755913075207067,0.760058850756648,0.751421818361686,0.751421818361686,340481.529479428,0.0,1.0
1997-04-24,21.37,21.75,21.37,21.75,15585,0.738293529121344,0.751421818361686,0.738293529121344,0.751421818361686,451109.805061369,0.0,1.0
1997-04-25,21.37,21.37,21.37,21.37,1333,0.738293529121344,0.738293529121344,0.738293529121344,0.738293529121344,38583.8543565483,0.0,1.0
1997-04-28,21.5,21.63,21.37,21.37,9778,0.742784785966724,0.747276042812105,0.738293529121344,0.738293529121344,283025.452286819,0.0,1.0
1997-04-29,21.88,21.88,21.5,21.5,4207,0.755913075207067,0.755913075207067,0.742784785966724,0.742784785966724,121772.149495873,0.0,1.0
1997-04-30,24.12,24.25,24.0,24.12,22993,0.833300885465925,0.837792142311306,0.829155109916344,0.833300885465925,665535.306241647,0.0,1.0
1997-05-01,24.38,24.5,24.12,24.12,9304,0.842283399156686,0.846429174706267,0.833300885465925,0.833300885465925,269305.46206551,0.0,1.0
1997-05-02,24.63,24.63,24.38,24.38,14222,0.850920431551648,0.850920431551648,0.842283399156686,0.842283399156686,411657.596893346,0.0,1.0
1997-05-05,24.63,24.63,24.5,24.5,11170,0.850920431551648,0.850920431551648,0.846429174706267,0.846429174706267,323317.069139268,0.0,1.0
1997-05-06,24.63,24.63,24.5,24.5,8059,0.850920431551648,0.850920431551648,0.846429174706267,0.846429174706267,233268.778889289,0.0,1.0
1997-05-07,24.63,24.63,24.63,24.63,1333,0.850920431551648,0.850920431551648,0.850920431551648,0.850920431551648,38583.8543565483,0.0,1.0
1997-05-08,24.75,24.87,24.63,24.63,5600,0.855066207101229,0.859211982650811,0.850920431551648,0.850920431551648,162092.711475372,0.0,1.0
1997-05-09,25.0,25.0,24.94,25.0,3496,0.863703239496191,0.863703239496191,0.8616303517214,0.863703239496191,101192.164163911,0.0,1.0
1997-05-12,25.5,25.62,25.13,25.13,21333,0.880977304286115,0.885123079835697,0.868194496341571,0.868194496341571,617486.395340019,0.0,1.0
1997-05-13,25.5,25.62,25.5,25.5,6193,0.880977304286115,0.885123079835697,0.880977304286115,0.880977304286115,179257.171815532,0.0,1.0
1997-05-14,25.5,25.5,25.5,25.5,0,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,0,0.0,1.0
1997-05-15,25.5,25.5,25.5,25.5,296,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,8567.75760655536,0.0,1.0
1997-05-16,25.5,25.75,25.5,25.75,10696,0.880977304286115,0.889614336681077,0.880977304286115,0.889614336681077,309597.07891796,0.0,1.0
1997-05-19,25.62,25.62,25.5,25.5,948,0.885123079835697,0.885123079835697,0.880977304286115,0.880977304286115,27439.9804426165,0.0,1.0
1997-05-20,25.75,25.75,25.62,25.62,2044,0.889614336681077,0.889614336681077,0.885123079835697,0.885123079835697,59163.8396885107,0.0,1.0
1997-05-21,25.75,25.75,25.75,25.75,296,0.889614336681077,0.889614336681077,0.889614336681077,0.889614336681077,8567.75760655536,0.0,1.0
1997-05-22,25.75,25.75,25.5,25.5,16652,0.889614336681077,0.889614336681077,0.880977304286115,0.880977304286115,481994.255622837,0.0,1.0
1997-05-23,25.75,25.75,25.62,25.75,13185,0.889614336681077,0.889614336681077,0.885123079835697,0.889614336681077,381641.500143353,0.0,1.0
1997-05-27,25.5,25.62,25.5,25.62,5867,0.880977304286115,0.885123079835697,0.880977304286115,0.885123079835697,169821.060397501,0.0,1.0
1997-05-28,25.37,25.37,25.25,25.37,2815,0.876486047440735,0.876486047440735,0.872340271891153,0.876486047440735,81480.5326434235,0.0,1.0
1997-05-29,25.0,25.19,25.0,25.13,2489,0.863703239496191,0.870267384116362,0.863703239496191,0.868194496341571,72044.4212253929,0.0,1.0
1997-05-30,25.13,25.13,24.75,24.87,1659,0.868194496341571,0.868194496341571,0.855066207101229,0.859211982650811,48019.9657745789,0.0,1.0
1997-06-02,25.31,25.31,25.06,25.13,25007,0.874413159665944,0.874413159665944,0.865776127270982,0.868194496341571,723830.792118682,0.0,1.0
1997-06-03,25.13,25.37,25.13,25.37,2133,0.868194496341571,0.876486047440735,0.868194496341571,0.876486047440735,61739.9559958872,0.0,1.0
1997-06-04,25.25,25.25,25.19,25.25,2815,0.872340271891153,0.872340271891153,0.870267384116362,0.872340271891153,81480.5326434235,0.0,1.0
1997-06-05,25.44,25.44,25.13,25.13,3081,0.878904416511324,0.878904416511324,0.868194496341571,0.868194496341571,89179.9364385036,0.0,1.0
1997-06-06,25.5,25.5,25.37,25.44,3200,0.880977304286115,0.880977304286115,0.876486047440735,0.878904416511324,92624.4065573553,0.0,1.0
1997-06-09,25.5,25.5,25.31,25.5,8296,0.880977304286115,0.880977304286115,0.874413159665944,0.880977304286115,240128.773999944,0.0,1.0
1997-06-10,25.5,25.5,25.5,25.5,30,0.880977304286115,0.880977304286115,0.880977304286115,0.880977304286115,868.353811475206,0.0,1.0
1997-06-11,25.37,25.37,25.37,25.37,2815,0.876486047440735,0.876486047440735,0.876486047440735,0.876486047440735,81480.5326434235,0.0,1.0
1997-06-12,25.25,25.37,25.25,25.37,3407,0.872340271891153,0.876486047440735,0.872340271891153,0.876486047440735,98616.0478565342,0.0,1.0
1997-06-13,25.69,25.69,25.37,25.37,30193,0.887541448906286,0.887541448906286,0.876486047440735,0.876486047440735,873940.220995696,0.0,1.0
1997-06-16,25.56,25.62,25.56,25.62,948,0.883050192060906,0.885123079835697,0.883050192060906,0.885123079835697,27439.9804426165,0.0,1.0
1997-06-17,25.44,25.5,25.44,25.5,4444,0.878904416511324,0.880977304286115,0.878904416511324,0.880977304286115,128632.144606527,0.0,1.0
1997-06-18,25.25,25.37,25.25,25.25,10015,0.872340271891153,0.876486047440735,0.872340271891153,0.872340271891153,289885.447397473,0.0,1.0
1997-06-19,25.19,25.19,25.19,25.19,948,0.870267384116362,0.870267384116362,0.870267384116362,0.870267384116362,27439.9804426165,0.0,1.0
1997-06-20,24.87,25.13,24.75,25.06,21541,0.859211982650811,0.868194496341571,0.855066207101229,0.865776127270982,623506.981766247,0.0,1.0
1997-06-23,24.63,24.75,24.63,24.75,3911,0.850920431551648,0.855066207101229,0.850920431551648,0.855066207101229,113204.391889318,0.0,1.0
1997-06-24,24.75,24.75,24.63,24.63,14548,0.855066207101229,0.855066207101229,0.850920431551648,0.850920431551648,421093.708311377,0.0,1.0
1997-06-25,24.63,24.87,24.63,24.75,2489,0.850920431551648,0.859211982650811,0.850920431551648,0.855066207101229,72044.4212253929,0.0,1.0
1997-06-26,24.69,24.75,24.69,24.75,14222,0.852993319326439,0.855066207101229,0.852993319326439,0.855066207101229,411657.596893346,0.0,1.0
1997-06-27,24.56,24.75,24.5,24.75,8770,0.848502062481058,0.855066207101229,0.846429174706267,0.855066207101229,253848.764221252,0.0,1.0
1997-06-30,24.63,24.63,24.5,24.5,11081,0.850920431551648,0.850920431551648,0.846429174706267,0.846429174706267,320740.952831892,0.0,1.0
1997-07-01,24.25,24.75,24.25,24.63,36830,0.837792142311306,0.855066207101229,0.837792142311306,0.850920431551648,1066049.02922106,0.0,1.0
1997-07-02,24.75,24.75,24.31,24.38,27526,0.855066207101229,0.855066207101229,0.839865030086096,0.842283399156686,796743.567155551,0.0,1.0
1997-07-03,25.0,25.0,24.75,24.75,9778,0.863703239496191,0.863703239496191,0.855066207101229,0.855066207101229,283025.452286819,0.0,1.0
1997-07-07,24.94,25.0,24.94,25.0,1659,0.8616303517214,0.863703239496191,0.8616303517214,0.863703239496191,48019.9657745789,0.0,1.0
1997-07-08,24.81,24.87,24.81,24.87,21333,0.85713909487602,0.859211982650811,0.85713909487602,0.859211982650811,617486.395340019,0.0,1.0
1997-07-09,25.0,25.0,24.63,24.69,33452,0.863703239496191,0.863703239496191,0.850920431551648,0.852993319326439,968272.390048953,0.0,1.0
1997-07-10,24.87,24.94,24.87,24.94,5600,0.859211982650811,0.8616303517214,0.859211982650811,0.8616303517214,162092.711475372,0.0,1.0
1997-07-11,24.94,25.13,24.94,25.0,2815,0.8616303517214,0.868194496341571,0.8616303517214,0.863703239496191,81480.5326434235,0.0,1.0
1997-07-14,25.25,25.25,24.87,24.87,13600,0.872340271891153,0.872340271891153,0.859211982650811,0.859211982650811,393653.72786876,0.0,1.0
1997-07-15,25.37,25.5,25.37,25.5,4207,0.876486047440735,0.880977304286115,0.876486047440735,0.880977304286115,121772.149495873,0.0,1.0
1997-07-16,25.5,25.5,25.25,25.25,4119,0.880977304286115,0.880977304286115,0.872340271891153,0.872340271891153,119224.978315546,0.0,1.0
1997-07-17,25.69,25.69,25.5,25.5,13600,0.887541448906286,0.887541448906286,0.880977304286115,0.880977304286115,393653.72786876,0.0,1.0
1997-07-18,26.12,26.12,25.56,25.56,8652,0.902397144625621,0.902397144625621,0.883050192060906,0.883050192060906,250433.239229449,0.0,1.0
1997-07-21,25.69,26.0,25.69,26.0,2133,0.887541448906286,0.898251369076039,0.887541448906286,0.898251369076039,61739.9559958871,0.0,1.0
1997-07-22,25.5,25.75,25.44,25.75,3081,0.880977304286115,0.889614336681077,0.878904416511324,0.889614336681077,89179.9364385036,0.0,1.0
1997-07-23,25.56,25.62,25.56,25.56,1659,0.883050192060906,0.885123079835697,0.883050192060906,0.883050192060906,48019.9657745789,0.0,1.0
1997-07-24,25.88,25.88,25.5,25.62,15348,0.894105593526457,0.894105593526457,0.880977304286115,0.885123079835697,444249.809950715,0.0,1.0
1997-07-25,25.56,25.62,25.56,25.62,2133,0.883050192060906,0.885123079835697,0.883050192060906,0.885123079835697,61739.9559958871,0.0,1.0
1997-07-28,25.75,25.88,25.37,25.37,20919,0.889614336681077,0.894105593526457,0.876486047440735,0.876486047440735,605503.112741661,0.0,1.0
1997-07-29,25.75,25.88,25.69,25.88,3407,0.889614336681077,0.894105593526457,0.887541448906286,0.894105593526457,98616.0478565342,0.0,1.0
1997-07-30,25.88,25.88,25.75,25.75,6993,0.894105593526457,0.894105593526457,0.889614336681077,0.889614336681077,202413.27345487,0.0,1.0
1997-07-31,25.81,25.81,25.81,25.81,296,0.891687224455868,0.891687224455868,0.891687224455868,0.891687224455868,8567.75760655536,0.0,1.0
1997-08-01,25.88,25.94,25.69,25.75,9689,0.894105593526457,0.896178481301248,0.887541448906286,0.889614336681077,280449.335979442,0.0,1.0
1997-08-04,25.88,25.88,25.75,25.75,9304,0.894105593526457,0.894105593526457,0.889614336681077,0.889614336681077,269305.46206551,0.0,1.0
1997-08-05,25.94,26.0,25.75,25.75,4444,0.896178481301248,0.898251369076039,0.889614336681077,0.889614336681077,128632.144606527,0.0,1.0
1997-08-06,25.94,25.94,25.94,25.94,4119,0.896178481301248,0.896178481301248,0.896178481301248,0.896178481301248,119224.978315546,0.0,1.0
1997-08-07,25.81,25.88,25.81,25.88,6696,0.891687224455868,0.894105593526457,0.891687224455868,0.894105593526457,193816.570721266,0.0,1.0
1997-08-08,25.75,25.75,25.69,25.69,1422,0.889614336681077,0.889614336681077,0.887541448906286,0.887541448906286,41159.9706639247,0.0,1.0
1997-08-11,17.12,17.12,17.12,17.12,0,0.591463978406992,0.591463978406992,0.591463978406992,0.591463978406992,0,0.0,1.0
1997-08-12,17.0,17.12,16.87,16.87,5748,0.58731820285741,0.591463978406992,0.58282694601203,0.58282694601203,166376.590278649,0.0,1.0
1997-08-13,16.94,17.25,16.94,17.12,10222,0.585245315082619,0.595955235252372,0.585245315082619,0.591463978406992,295877.088696652,0.0,1.0
1997-08-14,16.69,16.94,16.69,16.87,5126,0.576608282687657,0.585245315082619,0.576608282687657,0.58282694601203,148372.721254064,0.0,1.0
1997-08-15,16.87,16.87,16.69,16.87,17422,0.58282694601203,0.58282694601203,0.576608282687657,0.58282694601203,504282.003450701,0.0,1.0
1997-08-18,16.62,16.87,16.62,16.87,10815,0.574189913617068,0.58282694601203,0.574189913617068,0.58282694601203,313041.549036812,0.0,1.0
1997-08-19,17.12,17.12,16.62,16.62,17185,0.591463978406992,0.591463978406992,0.574189913617068,0.574189913617068,497422.008340047,0.0,1.0
1997-08-20,17.12,17.12,17.0,17.06,11081,0.591463978406992,0.591463978406992,0.58731820285741,0.589391090632201,320740.952831892,0.0,1.0
1997-08-21,17.06,17.12,17.06,17.06,5511,0.589391090632201,0.591463978406992,0.589391090632201,0.589391090632201,159516.595167995,0.0,1.0
1997-08-22,16.87,17.0,16.87,17.0,711,0.58282694601203,0.58731820285741,0.58282694601203,0.58731820285741,20579.9853319624,0.0,1.0
1997-08-25,16.94,17.06,16.87,16.87,11615,0.585245315082619,0.589391090632201,0.58282694601203,0.58282694601203,336197.650676151,0.0,1.0
1997-08-26,16.87,17.06,16.62,17.06,21333,0.58282694601203,0.589391090632201,0.574189913617068,0.589391090632201,617486.395340019,0.0,1.0
1997-08-27,17.0,17.0,16.75,16.87,31585,0.58731820285741,0.58731820285741,0.578681170462448,0.58282694601203,914231.837848146,0.0,1.0
1997-08-28,16.69,17.0,16.69,17.0,18993,0.576608282687657,0.58731820285741,0.576608282687657,0.58731820285741,549754.798044953,0.0,1.0
1997-08-29,16.87,17.12,16.81,17.12,4830,0.58282694601203,0.591463978406992,0.580754058237239,0.591463978406992,139804.963647508,0.0,1.0
1997-09-02,16.94,17.0,16.94,16.94,9689,0.585245315082619,0.58731820285741,0.585245315082619,0.585245315082619,280449.335979442,0.0,1.0
1997-09-03,17.12,17.12,17.06,17.06,9896,0.591463978406992,0.591463978406992,0.589391090632201,0.589391090632201,286440.977278621,0.0,1.0
1997-09-04,17.12,17.12,17.12,17.12,1541,0.591463978406992,0.591463978406992,0.591463978406992,0.591463978406992,44604.4407827764,0.0,1.0
1997-09-05,16.87,17.25,16.87,17.25,2726,0.58282694601203,0.595955235252372,0.58282694601203,0.595955235252372,78904.416336047,0.0,1.0
1997-09-08,16.62,17.0,16.62,17.0,8830,0.574189913617068,0.58731820285741,0.574189913617068,0.58731820285741,255585.471844202,0.0,1.0
1997-09-09,16.69,16.87,16.56,16.69,25363,0.576608282687657,0.58282694601203,0.572117025842277,0.576608282687657,734135.257348188,0.0,1.0
1997-09-10,16.87,17.0,16.62,16.75,26726,0.58282694601203,0.58731820285741,0.574189913617068,0.578681170462448,773587.465516211,0.0,1.0
1997-09-11,16.75,16.94,16.69,16.94,3200,0.578681170462448,0.585245315082619,0.576608282687657,0.585245315082619,92624.4065573553,0.0,1.0
1997-09-12,16.69,16.81,16.62,16.62,7111,0.576608282687657,0.580754058237239,0.574189913617068,0.574189913617068,205828.798446673,0.0,1.0
1997-09-15,16.56,16.87,16.56,16.87,2489,0.572117025842277,0.58282694601203,0.572117025842277,0.58282694601203,72044.4212253929,0.0,1.0
1997-09-16,16.31,16.56,16.31,16.56,17422,0.563479993447315,0.572117025842277,0.563479993447315,0.572117025842277,504282.003450701,0.0,1.0
1997-09-17,16.44,16.5,16.37,16.44,10696,0.567971250292695,0.570044138067486,0.565552881222106,0.567971250292695,309597.07891796,0.0,1.0
1997-09-18,16.62,16.62,16.44,16.44,8830,0.574189913617068,0.574189913617068,0.567971250292695,0.567971250292695,255585.471844202,0.0,1.0
1997-09-19,16.75,16.75,16.69,16.69,711,0.578681170462448,0.578681170462448,0.576608282687657,0.576608282687657,20579.9853319624,0.0,1.0
1997-09-22,16.75,16.87,16.75,16.75,5274,0.578681170462448,0.58282694601203,0.578681170462448,0.578681170462448,152656.600057341,0.0,1.0
1997-09-23,17.25,17.25,16.75,16.75,18844,0.595955235252372,0.595955235252372,0.578681170462448,0.578681170462448,545441.974114626,0.0,1.0
1997-09-24,17.06,17.25,17.06,17.25,2341,0.589391090632201,0.595955235252372,0.589391090632201,0.595955235252372,67760.5424221152,0.0,1.0
1997-09-25,17.12,17.5,17.0,17.06,20119,0.591463978406992,0.604592267647334,0.58731820285741,0.589391090632201,582347.011102322,0.0,1.0
1997-09-26,17.0,17.12,17.0,17.12,9481,0.58731820285741,0.591463978406992,0.58731820285741,0.591463978406992,274428.749553214,0.0,1.0
1997-09-29,17.0,17.06,16.81,17.0,8296,0.58731820285741,0.589391090632201,0.580754058237239,0.58731820285741,240128.773999944,0.0,1.0
1997-09-30,17.37,17.37,17.0,17.0,10400,0.600101010801954,0.600101010801954,0.58731820285741,0.58731820285741,301029.321311404,0.0,1.0
1997-10-01,18.5,18.5,17.31,17.31,28474,0.639140397227182,0.639140397227182,0.598028123027163,0.598028123027163,824183.547598166,0.0,1.0
1997-10-02,18.75,18.75,18.38,18.38,22578,0.647777429622143,0.647777429622143,0.6349946216776,0.6349946216776,653523.07851624,0.0,1.0
1997-10-03,18.5,18.88,18.5,18.75,15259,0.639140397227182,0.652268686467524,0.639140397227182,0.647777429622143,441673.693643338,0.0,1.0
1997-10-06,19.06,19.25,18.56,18.56,21837,0.658487349791896,0.665051494412067,0.641213285001972,0.641213285001972,632074.739372802,0.0,1.0
1997-10-07,19.13,19.38,19.13,19.25,13600,0.660905718862486,0.669542751257447,0.660905718862486,0.665051494412067,393653.72786876,0.0,1.0
1997-10-08,19.13,19.13,18.69,19.0,16741,0.660905718862486,0.660905718862486,0.645704541847353,0.656414462017105,484570.371930214,0.0,1.0
1997-10-09,18.88,18.94,18.75,18.75,9304,0.652268686467524,0.654341574242315,0.647777429622143,0.647777429622143,269305.46206551,0.0,1.0
1997-10-10,18.5,18.75,18.25,18.75,5748,0.639140397227182,0.647777429622143,0.63050336483222,0.647777429622143,166376.590278649,0.0,1.0
1997-10-13,18.38,18.38,18.38,18.38,2044,0.6349946216776,0.6349946216776,0.6349946216776,0.6349946216776,59163.8396885106,0.0,1.0
1997-10-14,18.5,18.5,18.13,18.38,12948,0.639140397227182,0.639140397227182,0.626357589282638,0.6349946216776,374781.505032699,0.0,1.0
1997-10-15,18.75,18.75,18.5,18.5,1541,0.647777429622143,0.647777429622143,0.639140397227182,0.639140397227182,44604.4407827764,0.0,1.0
1997-10-16,18.63,19.13,18.63,18.75,9570,0.643631654072562,0.660905718862486,0.643631654072562,0.647777429622143,277004.86586059,0.0,1.0
1997-10-17,18.56,18.63,18.44,18.5,5126,0.641213285001972,0.643631654072562,0.637067509452391,0.639140397227182,148372.721254064,0.0,1.0
1997-10-20,18.56,18.63,18.44,18.63,5748,0.641213285001972,0.643631654072562,0.637067509452391,0.643631654072562,166376.590278649,0.0,1.0
1997-10-21,19.25,19.25,18.75,18.75,19970,0.665051494412067,0.665051494412067,0.647777429622143,0.647777429622143,578034.187171995,0.0,1.0
1997-10-22,19.25,19.25,18.88,19.0,10933,0.665051494412067,0.665051494412067,0.652268686467524,0.656414462017105,316457.074028614,0.0,1.0
1997-10-23,18.81,19.0,18.75,19.0,9570,0.649850317396934,0.656414462017105,0.647777429622143,0.656414462017105,277004.865860591,0.0,1.0
1997-10-24,19.0,19.0,18.81,18.81,3200,0.656414462017105,0.656414462017105,0.649850317396934,0.649850317396934,92624.4065573553,0.0,1.0
1997-10-27,17.37,18.81,17.37,18.75,17007,0.600101010801954,0.649850317396934,0.600101010801954,0.647777429622143,492269.775725294,0.0,1.0
1997-10-28,17.12,17.5,16.12,16.75,49215,0.596991679139767,0.610242662672075,0.56212066984422,0.584089405700415,1411344.29413503,0.16,1.0
1997-10-29,17.62,18.0,17.37,17.37,7230,0.616128889041164,0.629416572232744,0.607386992204598,0.607386992204598,206762.906700012,0.0488,1.0
1997-10-30,17.0,17.25,17.0,17.12,4919,0.59444898488648,0.603190881723046,0.59444898488648,0.598645095368032,140673.131128265,0.0,1.0
1997-10-31,17.5,17.5,16.94,17.0,5748,0.611932778559612,0.611932778559612,0.592350929645705,0.59444898488648,164380.80051337,0.0,1.0
1997-11-03,17.75,17.87,17.62,17.75,4326,0.620674675396178,0.62487078587773,0.616128889041164,0.620674675396178,123714.569071127,0.0,1.0
1997-11-04,17.5,17.69,17.5,17.62,6519,0.611932778559612,0.618576620155402,0.611932778559612,0.616128889041164,186429.79097889,0.0,1.0
1997-11-05,17.81,17.81,17.75,17.75,6281,0.622772730636954,0.622772730636954,0.620674675396178,0.620674675396178,179623.48782611,0.0,1.0
1997-11-06,17.81,17.87,17.81,17.81,1422,0.622772730636954,0.62487078587773,0.622772730636954,0.622772730636954,40666.2314422429,0.0,1.0
1997-11-07,17.69,17.69,17.69,17.69,622,0.618576620155402,0.618576620155402,0.618576620155402,0.618576620155402,17787.9015169305,0.0,1.0
1997-11-10,17.62,17.75,17.37,17.75,6044,0.616128889041164,0.620674675396178,0.607386992204598,0.620674675396178,172845.782585736,0.0,1.0
1997-11-11,17.69,17.87,17.5,17.5,7704,0.618576620155402,0.62487078587773,0.611932778559612,0.611932778559612,220318.317180759,0.0,1.0
1997-11-12,17.5,17.5,17.25,17.5,8533,0.611932778559612,0.611932778559612,0.603190881723046,0.611932778559612,244025.986565864,0.0,1.0
1997-11-13,17.37,17.37,17.37,17.37,30,0.607386992204598,0.607386992204598,0.607386992204598,0.607386992204598,857.937372199219,0.0,1.0
1997-11-14,17.06,17.62,17.06,17.62,6281,0.596547040127256,0.616128889041164,0.596547040127256,0.616128889041164,179623.48782611,0.0,1.0
1997-11-17,17.62,17.69,17.25,17.25,9244,0.616128889041164,0.618576620155402,0.603190881723046,0.603190881723046,264359.102286986,0.0,1.0
1997-11-18,18.5,18.63,17.94,17.94,5748,0.646900365905876,0.65144615226089,0.627318516991968,0.627318516991968,164380.80051337,0.0,1.0
1997-11-19,18.63,18.63,18.38,18.5,7378,0.65144615226089,0.65144615226089,0.642704255424324,0.646900365905876,210995.397736194,0.0,1.0
1997-11-20,18.63,18.63,18.63,18.63,296,0.65144615226089,0.65144615226089,0.65144615226089,0.65144615226089,8464.98207236562,0.0,1.0
1997-11-21,18.25,18.5,18.25,18.5,10222,0.63815846906931,0.646900365905876,0.63815846906931,0.646900365905876,292327.86062068,0.0,1.0
1997-11-24,18.13,18.25,17.87,18.0,6696,0.633962358587758,0.63815846906931,0.62487078587773,0.629416572232744,191491.621474866,0.0,1.0
1997-11-25,17.62,18.13,17.62,18.13,19911,0.616128889041164,0.633962358587758,0.616128889041164,0.633962358587758,569413.033928621,0.0,1.0
1997-11-26,16.87,17.5,16.81,17.5,5067,0.589903198531466,0.611932778559612,0.58780514329069,0.611932778559612,144905.622164448,0.0,1.0
1997-11-28,16.87,17.0,16.75,17.0,8533,0.589903198531466,0.59444898488648,0.585707088049914,0.59444898488648,244025.986565864,0.0,1.0
1997-12-01,17.56,17.75,16.87,17.0,13956,0.614030833800388,0.620674675396178,0.589903198531466,0.59444898488648,399112.465547076,0.0,1.0
1997-12-02,18.25,18.25,17.75,17.75,6696,0.63815846906931,0.63815846906931,0.620674675396178,0.620674675396178,191491.621474866,0.0,1.0
1997-12-03,18.31,18.38,18.25,18.25,1659,0.640256524310086,0.642704255424324,0.63815846906931,0.63815846906931,47443.9366826168,0.0,1.0
1997-12-04,17.75,18.13,17.75,18.06,8296,0.620674675396178,0.633962358587758,0.620674675396178,0.63151462747352,237248.281325491,0.0,1.0
1997-12-05,18.13,18.25,18.0,18.0,7852,0.633962358587758,0.63815846906931,0.629416572232744,0.629416572232744,224550.808216942,0.0,1.0
1997-12-08,18.25,18.5,18.13,18.13,3259,0.63815846906931,0.646900365905876,0.633962358587758,0.633962358587758,93200.5965332418,0.0,1.0
1997-12-09,18.13,18.44,18.13,18.25,10815,0.633962358587758,0.6448023106651,0.633962358587758,0.63815846906931,309286.422677818,0.0,1.0
1997-12-10,18.38,18.38,18.19,18.19,5748,0.642704255424324,0.642704255424324,0.636060413828534,0.636060413828534,164380.80051337,0.0,1.0
1997-12-11,18.0,18.25,18.0,18.25,7437,0.629416572232744,0.63815846906931,0.629416572232744,0.63815846906931,212682.674568186,0.0,1.0
1997-12-12,18.31,18.31,17.87,18.0,10815,0.640256524310086,0.640256524310086,0.62487078587773,0.629416572232744,309286.422677818,0.0,1.0
1997-12-15,18.25,18.25,18.13,18.25,9244,0.63815846906931,0.63815846906931,0.633962358587758,0.63815846906931,264359.102286986,0.0,1.0
1997-12-16,17.87,18.31,17.75,18.19,5067,0.62487078587773,0.640256524310086,0.620674675396178,0.636060413828534,144905.622164448,0.0,1.0
1997-12-17,18.0,18.13,18.0,18.0,1867,0.629416572232744,0.633962358587758,0.629416572232744,0.629416572232744,53392.302463198,0.0,1.0
1997-12-18,18.0,18.25,17.75,18.25,16059,0.629416572232744,0.63815846906931,0.620674675396178,0.63815846906931,459253.875338242,0.0,1.0
1997-12-19,18.13,18.13,17.5,17.87,8385,0.633962358587758,0.633962358587758,0.611932778559612,0.62487078587773,239793.495529682,0.0,1.0
1997-12-22,18.0,18.0,17.5,17.94,7111,0.629416572232744,0.629416572232744,0.611932778559612,0.627318516991968,203359.755123621,0.0,1.0
1997-12-23,17.37,17.75,17.37,17.75,6044,0.607386992204598,0.620674675396178,0.607386992204598,0.620674675396178,172845.782585736,0.0,1.0
1997-12-24,17.37,17.37,17.37,17.37,0,0.607386992204598,0.607386992204598,0.607386992204598,0.607386992204598,0,0.0,1.0
1997-12-26,17.12,17.37,17.12,17.37,296,0.598645095368032,0.607386992204598,0.598645095368032,0.607386992204598,8464.98207236562,0.0,1.0
1997-12-29,18.0,18.0,17.37,17.37,10815,0.629416572232744,0.629416572232744,0.607386992204598,0.607386992204598,309286.422677818,0.0,1.0
1997-12-30,18.0,18.25,18.0,18.0,15970,0.629416572232744,0.63815846906931,0.629416572232744,0.629416572232744,456708.661134051,0.0,1.0
1997-12-31,18.13,18.13,18.0,18.0,296,0.633962358587758,0.633962358587758,0.629416572232744,0.629416572232744,8464.98207236563,0.0,1.0
1998-01-02,18.25,18.25,18.0,18.0,20711,0.63815846906931,0.63815846906931,0.629416572232744,0.629416572232744,592291.363853934,0.0,1.0
1998-01-05,18.25,18.25,17.81,18.0,29689,0.63815846906931,0.63815846906931,0.622772730636954,0.629416572232744,849043.421440753,0.0,1.0
1998-01-06,17.75,18.25,17.75,18.25,16652,0.620674675396178,0.63815846906931,0.620674675396178,0.63815846906931,476212.43739538,0.0,1.0
1998-01-07,17.75,17.75,17.62,17.75,11319,0.620674675396178,0.620674675396178,0.616128889041164,0.620674675396178,323699.770530765,0.0,1.0
1998-01-08,17.5,17.62,17.5,17.62,8652,0.611932778559612,0.616128889041164,0.611932778559612,0.616128889041164,247429.138142255,0.0,1.0
1998-01-09,16.62,17.5,16.5,17.5,24326,0.5811613016949,0.611932778559612,0.576965191213349,0.611932778559612,695672.81720394,0.0,1.0
1998-01-12,15.88,16.0,15.38,15.88,13481,0.555285287058665,0.559481397540217,0.537801493385533,0.555285287058665,385528.457153922,0.0,1.0
1998-01-13,15.88,16.0,15.69,16.0,5748,0.555285287058665,0.559481397540217,0.548641445462875,0.559481397540217,164380.80051337,0.0,1.0
1998-01-14,16.0,16.0,15.88,16.0,10163,0.559481397540217,0.559481397540217,0.555285287058665,0.559481397540217,290640.583788689,0.0,1.0
1998-01-15,15.88,16.0,15.81,15.88,12474,0.555285287058665,0.559481397540217,0.552837555944427,0.555285287058665,356730.359360435,0.0,1.0
1998-01-16,16.62,16.75,16.0,16.0,6785,0.5811613016949,0.585707088049914,0.559481397540217,0.559481397540217,194036.835679057,0.0,1.0
1998-01-20,16.56,16.56,16.25,16.5,5748,0.579063246454124,0.579063246454124,0.568223294376783,0.576965191213349,164380.80051337,0.0,1.0
1998-01-21,16.5,16.56,16.37,16.44,16504,0.576965191213349,0.579063246454124,0.572419404858334,0.574867135972573,471979.946359197,0.0,1.0
1998-01-22,16.37,16.56,16.25,16.56,4652,0.572419404858334,0.579063246454124,0.568223294376783,0.579063246454124,133037.488515692,0.0,1.0
1998-01-23,16.56,16.62,16.37,16.37,3200,0.579063246454124,0.5811613016949,0.572419404858334,0.572419404858334,91513.31970125,0.0,1.0
1998-01-26,16.75,16.75,16.75,16.75,1422,0.585707088049914,0.585707088049914,0.585707088049914,0.585707088049914,40666.231442243,0.0,1.0
1998-01-27,17.25,17.25,17.0,17.0,17926,0.603190881723046,0.603190881723046,0.59444898488648,0.59444898488648,512646.17780144,0.0,1.0
1998-01-28,17.25,17.37,17.25,17.25,7911,0.603190881723046,0.607386992204598,0.603190881723046,0.603190881723046,226238.085048934,0.0,1.0
1998-01-29,17.31,17.44,17.31,17.37,4326,0.605288936963822,0.609834723318836,0.605288936963822,0.607386992204598,123714.569071127,0.0,1.0
1998-01-30,17.5,17.5,17.19,17.5,13422,0.611932778559612,0.611932778559612,0.60109282648227,0.611932778559612,383841.180321931,0.0,1.0
1998-02-02,17.5,17.62,17.44,17.5,26281,0.611932778559612,0.616128889041164,0.609834723318836,0.611932778559612,751581.735958922,0.0,1.0
1998-02-03,18.13,18.13,17.75,17.75,28030,0.633962358587758,0.633962358587758,0.620674675396178,0.620674675396178,801599.484758137,0.0,1.0
1998-02-04,18.0,18.19,18.0,18.06,7852,0.629416572232744,0.636060413828534,0.629416572232744,0.63151462747352,224550.808216942,0.0,1.0
1998-02-05,18.06,18.13,18.0,18.0,6193,0.63151462747352,0.633962358587758,0.629416572232744,0.629416572232744,177106.871534325,0.0,1.0
1998-02-06,18.31,18.44,18.19,18.25,16889,0.640256524310086,0.6448023106651,0.636060413828534,0.63815846906931,482990.142635753,0.0,1.0
1998-02-09,18.25,18.31,18.19,18.31,12089,0.63815846906931,0.640256524310086,0.636060413828534,0.640256524310086,345720.163083878,0.0,1.0
1998-02-10,18.5,18.5,18.25,18.31,13274,0.646900365905876,0.646900365905876,0.63815846906931,0.640256524310086,379608.689285747,0.0,1.0
1998-02-11,18.31,18.5,18.25,18.5,9778,0.640256524310086,0.646900365905876,0.63815846906931,0.646900365905876,279630.387512132,0.0,1.0
1998-02-12,18.38,18.5,18.25,18.25,8770,0.642704255424324,0.646900365905876,0.63815846906931,0.63815846906931,250803.691806238,0.0,1.0
1998-02-13,18.5,18.56,18.31,18.31,14874,0.646900365905876,0.648998421146652,0.640256524310086,0.640256524310086,425365.349136372,0.0,1.0
1998-02-17,18.75,18.75,18.5,18.5,19911,0.655642262742442,0.655642262742442,0.646900365905876,0.646900365905876,569413.033928621,0.0,1.0
1998-02-18,18.81,18.88,18.5,18.5,9778,0.657740317983217,0.660188049097456,0.646900365905876,0.646900365905876,279630.387512132,0.0,1.0
1998-02-19,18.88,18.88,18.88,18.88,10400,0.660188049097456,0.660188049097456,0.660188049097456,0.660188049097456,297418.289029062,0.0,1.0
1998-02-20,18.88,19.0,18.88,18.88,5126,0.660188049097456,0.664384159579007,0.660188049097456,0.660188049097456,146592.89899644,0.0,1.0
1998-02-23,18.88,19.0,18.69,18.88,50430,0.660188049097456,0.664384159579007,0.653544207501666,0.660188049097456,1442192.72266689,0.0,1.0
1998-02-24,18.88,18.88,18.75,18.75,8830,0.660188049097456,0.660188049097456,0.655642262742442,0.655642262742442,252519.566550637,0.0,1.0
1998-02-25,18.88,18.94,18.81,18.81,24859,0.660188049097456,0.662286104338232,0.657740317983217,0.657740317983217,710915.504516679,0.0,1.0
1998-02-26,18.88,18.94,18.88,18.88,7230,0.660188049097456,0.662286104338232,0.660188049097456,0.660188049097456,206762.906700012,0.0,1.0
1998-02-27,18.88,19.0,18.88,18.88,8059,0.660188049097456,0.664384159579007,0.660188049097456,0.660188049097456,230470.576085117,0.0,1.0
1998-03-02,19.06,19.06,18.88,18.88,20415,0.666482214819783,0.666482214819783,0.660188049097456,0.660188049097456,583826.381781569,0.0,1.0
1998-03-03,19.13,19.13,18.94,19.0,10163,0.668929945934022,0.668929945934022,0.662286104338232,0.664384159579007,290640.583788689,0.0,1.0
1998-03-04,19.19,19.19,19.0,19.13,8533,0.671028001174798,0.671028001174798,0.664384159579007,0.668929945934022,244025.986565864,0.0,1.0
1998-03-05,19.5,19.5,19.0,19.0,16207,0.681867953252139,0.681867953252139,0.664384159579007,0.664384159579007,463486.366374425,0.0,1.0
1998-03-06,19.81,20.0,19.5,19.5,1659,0.692707905329481,0.699351746925271,0.681867953252139,0.681867953252139,47443.9366826168,0.0,1.0
1998-03-09,20.13,20.13,19.75,19.94,21630,0.703897533280285,0.703897533280285,0.690609850088705,0.697253691684495,618572.845355637,0.0,1.0
1998-03-10,20.25,20.25,20.0,20.06,5126,0.708093643761837,0.708093643761837,0.699351746925271,0.701449802166047,146592.89899644,0.0,1.0
1998-03-11,20.19,20.19,20.13,20.13,11081,0.705995588521061,0.705995588521061,0.703897533280285,0.703897533280285,316893.467377985,0.0,1.0
1998-03-12,20.19,20.19,20.13,20.13,5985,0.705995588521061,0.705995588521061,0.703897533280285,0.703897533280285,171158.505753744,0.0,1.0
1998-03-13,20.31,20.31,20.19,20.19,4119,0.710191699002613,0.710191699002613,0.705995588521061,0.705995588521061,117794.801202953,0.0,1.0
1998-03-16,20.44,20.44,20.19,20.19,7437,0.714737485357627,0.714737485357627,0.705995588521061,0.705995588521061,212682.674568186,0.0,1.0
1998-03-17,20.13,20.5,20.13,20.5,7111,0.703897533280285,0.716835540598403,0.703897533280285,0.716835540598403,203359.755123622,0.0,1.0
1998-03-18,20.06,20.13,20.06,20.13,5748,0.701449802166047,0.703897533280285,0.701449802166047,0.703897533280285,164380.80051337,0.0,1.0
1998-03-19,20.0,20.13,20.0,20.06,7437,0.699351746925271,0.703897533280285,0.699351746925271,0.701449802166047,212682.674568186,0.0,1.0
1998-03-20,19.88,20.13,19.88,20.13,3259,0.695155636443719,0.703897533280285,0.695155636443719,0.703897533280285,93200.5965332418,0.0,1.0
1998-03-23,20.0,20.0,19.81,19.81,8385,0.699351746925271,0.699351746925271,0.692707905329481,0.692707905329481,239793.495529682,0.0,1.0
1998-03-24,20.06,20.19,20.0,20.0,1126,0.701449802166047,0.705995588521061,0.699351746925271,0.699351746925271,32201.2493698773,0.0,1.0
1998-03-25,20.5,20.5,20.25,20.25,5748,0.716835540598403,0.716835540598403,0.708093643761837,0.708093643761837,164380.80051337,0.0,1.0
1998-03-26,20.56,20.56,20.38,20.38,6904,0.718933595839179,0.718933595839179,0.712639430116851,0.712639430116851,197439.987255447,0.0,1.0
1998-03-27,20.38,20.56,20.38,20.56,2133,0.712639430116851,0.718933595839179,0.712639430116851,0.718933595839179,60999.3471633645,0.0,1.0
1998-03-30,20.25,20.25,20.0,20.0,22074,0.708093643761837,0.708093643761837,0.699351746925271,0.699351746925271,631270.318464185,0.0,1.0
1998-03-31,20.38,20.44,20.25,20.25,40622,0.712639430116851,0.714737485357627,0.708093643761837,0.708093643761837,1161704.39778256,0.0,1.0
1998-04-01,20.38,20.62,20.25,20.62,4444,0.712639430116851,0.721031651079954,0.708093643761837,0.721031651079954,127089.122735111,0.0,1.0
1998-04-02,20.38,20.5,20.38,20.38,2341,0.712639430116851,0.716835540598403,0.712639430116851,0.712639430116851,66947.7129439457,0.0,1.0
1998-04-03,20.25,20.38,20.25,20.38,3259,0.708093643761837,0.712639430116851,0.708093643761837,0.712639430116851,93200.5965332418,0.0,1.0
1998-04-06,20.25,20.31,20.13,20.25,5748,0.708093643761837,0.710191699002613,0.703897533280285,0.708093643761837,164380.80051337,0.0,1.0
1998-04-07,19.88,20.0,19.88,20.0,2963,0.695155636443719,0.699351746925271,0.695155636443719,0.699351746925271,84735.6144608762,0.0,1.0
1998-04-08,19.88,20.0,19.63,19.63,19674,0.695155636443719,0.699351746925271,0.686413739607153,0.686413739607153,562635.328688248,0.0,1.0
1998-04-09,19.63,20.0,19.63,19.94,16385,0.686413739607153,0.699351746925271,0.686413739607153,0.697253691684495,468576.794782807,0.0,1.0
1998-04-13,19.5,19.69,19.5,19.56,7704,0.681867953252139,0.688511794847929,0.681867953252139,0.683966008492915,220318.317180759,0.0,1.0
1998-04-14,19.81,19.81,19.38,19.38,3259,0.692707905329481,0.692707905329481,0.677671842770588,0.677671842770588,93200.5965332418,0.0,1.0
1998-04-15,19.88,19.88,19.63,19.63,14637,0.695155636443719,0.695155636443719,0.686413739607153,0.686413739607153,418587.643895999,0.0,1.0
1998-04-16,20.13,20.13,19.81,19.81,11081,0.703897533280285,0.703897533280285,0.692707905329481,0.692707905329481,316893.467377985,0.0,1.0
1998-04-17,20.31,20.31,20.13,20.13,2815,0.710191699002613,0.710191699002613,0.703897533280285,0.703897533280285,80503.1234246933,0.0,1.0
1998-04-20,20.19,20.25,20.13,20.13,8533,0.705995588521061,0.708093643761837,0.703897533280285,0.703897533280285,244025.986565864,0.0,1.0
1998-04-21,20.5,20.5,20.19,20.19,12356,0.716835540598403,0.716835540598403,0.705995588521061,0.705995588521061,353355.805696451,0.0,1.0
1998-04-22,20.62,20.62,20.5,20.5,1541,0.721031651079954,0.721031651079954,0.716835540598403,0.716835540598403,44069.3830186332,0.0,1.0
1998-04-23,20.69,20.87,20.56,20.56,6696,0.723479382194193,0.72977354791652,0.718933595839179,0.718933595839179,191491.621474866,0.0,1.0
1998-04-24,20.38,20.56,20.38,20.5,6904,0.712639430116851,0.718933595839179,0.712639430116851,0.716835540598403,197439.987255447,0.0,1.0
1998-04-27,20.13,20.25,20.0,20.25,3733,0.703897533280285,0.708093643761837,0.699351746925271,0.708093643761837,106756.007013989,0.0,1.0
1998-04-28,20.13,20.13,20.13,20.13,0,0.703897533280285,0.703897533280285,0.703897533280285,0.703897533280285,0,0.0,1.0
1998-04-29,19.88,19.94,19.88,19.94,889,0.700750450419122,0.702865391416363,0.700750450419122,0.702865391416363,25220.561741244,0.16,1.0
1998-04-30,20.31,20.38,20.13,20.13,8770,0.715907527566014,0.718374958729462,0.709562704574292,0.709562704574292,248801.267121159,0.0,1.0
1998-05-01,20.25,20.38,20.25,20.38,7911,0.713792586568773,0.718374958729462,0.713792586568773,0.718374958729462,224431.792952735,0.0,1.0
1998-05-04,20.31,20.38,20.25,20.38,1659,0.715907527566014,0.718374958729462,0.713792586568773,0.718374958729462,47065.1427769672,0.0,1.0
1998-05-05,20.06,20.31,20.06,20.31,6281,0.707095273410844,0.715907527566014,0.707095273410844,0.715907527566014,178189.368162827,0.0,1.0
1998-05-06,20.06,20.13,20.0,20.0,6193,0.707095273410844,0.709562704574292,0.704980332413603,0.704980332413603,175692.844615888,0.0,1.0
1998-05-07,20.0,20.13,19.94,20.13,1807,0.704980332413603,0.709562704574292,0.702865391416363,0.709562704574292,51263.8414695477,0.0,1.0
1998-05-08,20.06,20.06,20.0,20.06,1333,0.707095273410844,0.707095273410844,0.704980332413603,0.707095273410844,37816.6578189857,0.0,1.0
1998-05-11,20.13,20.13,20.13,20.13,474,0.709562704574292,0.709562704574292,0.709562704574292,0.709562704574292,13447.183650562,0.0,1.0
1998-05-12,20.0,20.06,20.0,20.0,10222,0.704980332413603,0.707095273410844,0.704980332413603,0.704980332413603,289993.905645665,0.0,1.0
1998-05-13,19.88,20.0,19.88,20.0,20444,0.700750450419122,0.704980332413603,0.700750450419122,0.704980332413603,579987.81129133,0.0,1.0
1998-05-14,19.75,19.75,19.63,19.75,11437,0.696168078258433,0.696168078258433,0.691938196263951,0.696168078258433,324462.952344891,0.0,1.0
1998-05-15,19.5,19.75,19.5,19.75,12563,0.687355824103263,0.696168078258433,0.687355824103263,0.696168078258433,356407.105911416,0.0,1.0
1998-05-18,19.38,19.5,19.13,19.5,5067,0.683125942108782,0.687355824103263,0.674313687953611,0.687355824103263,143748.691049363,0.0,1.0
1998-05-19,19.38,19.38,19.31,19.38,4593,0.683125942108782,0.683125942108782,0.680658510945334,0.683125942108782,130301.5073988,0.0,1.0
1998-05-20,19.13,19.31,19.13,19.31,10163,0.674313687953611,0.680658510945334,0.674313687953611,0.680658510945334,288320.100085785,0.0,1.0
1998-05-21,19.13,19.13,19.13,19.13,8978,0.674313687953611,0.674313687953611,0.674313687953611,0.674313687953611,254702.14095938,0.0,1.0
1998-05-22,19.13,19.13,19.0,19.06,6904,0.674313687953611,0.674313687953611,0.669731315792923,0.671846256790164,195863.620091731,0.0,1.0
1998-05-26,19.13,19.25,19.0,19.06,6044,0.674313687953611,0.678543569948093,0.669731315792923,0.671846256790164,171465.776337547,0.0,1.0
1998-05-27,18.94,19.06,18.88,19.06,6044,0.667616374795682,0.671846256790164,0.665501433798441,0.671846256790164,171465.776337546,0.0,1.0
1998-05-28,18.88,19.0,18.88,19.0,3911,0.665501433798441,0.669731315792923,0.665501433798441,0.669731315792923,110953.449910017,0.0,1.0
1998-05-29,18.88,18.88,18.88,18.88,1215,0.665501433798441,0.665501433798441,0.665501433798441,0.665501433798441,34469.0466992255,0.0,1.0
1998-06-01,18.25,18.88,18.25,18.88,17926,0.643294553327413,0.665501433798441,0.643294553327413,0.665501433798441,508553.194345939,0.0,1.0
1998-06-02,18.38,18.5,18.25,18.25,15348,0.647876925488101,0.652106807482583,0.643294553327413,0.643294553327413,435416.402254908,0.0,1.0
1998-06-03,18.0,18.31,18.0,18.31,4919,0.634482299172243,0.645409494324654,0.634482299172243,0.645409494324654,139549.992356782,0.0,1.0
1998-06-04,18.0,18.0,17.87,18.0,889,0.634482299172243,0.634482299172243,0.629899927011555,0.634482299172243,25220.561741244,0.0,1.0
1998-06-05,17.75,17.87,17.69,17.87,11437,0.625670045017073,0.629899927011555,0.623555104019832,0.629899927011555,324462.95234489,0.0,1.0
1998-06-08,18.25,18.38,17.75,17.75,13481,0.643294553327413,0.647876925488101,0.625670045017073,0.625670045017073,382450.385639719,0.0,1.0
1998-06-09,18.06,18.38,18.06,18.38,3496,0.636597240169484,0.647876925488101,0.636597240169484,0.647876925488101,99180.0718193352,0.0,1.0
1998-06-10,17.87,17.94,17.87,17.94,5363,0.629899927011555,0.632367358175002,0.629899927011555,0.632367358175002,152146.088434524,0.0,1.0
1998-06-11,17.5,17.75,17.5,17.75,3200,0.616857790861903,0.625670045017073,0.616857790861903,0.625670045017073,90782.6744341741,0.0,1.0
1998-06-12,17.56,17.62,17.37,17.62,9778,0.618972731859144,0.621087672856384,0.612275418701214,0.621087672856384,277397.809567923,0.0,1.0
1998-06-15,17.25,17.25,17.06,17.25,5067,0.608045536706733,0.608045536706733,0.601348223548803,0.608045536706733,143748.691049363,0.0,1.0
1998-06-16,17.06,17.12,17.0,17.0,20622,0.601348223548803,0.603463164546044,0.599233282551563,0.599233282551563,585037.597556731,0.0,1.0
1998-06-17,17.12,17.37,17.12,17.25,5511,0.603463164546044,0.612275418701214,0.603463164546044,0.608045536706733,156344.787127104,0.0,1.0
1998-06-18,16.87,17.31,16.87,17.19,11763,0.594650910390874,0.610160477703974,0.594650910390874,0.605930595709492,333711.437302872,0.0,1.0
1998-06-19,16.87,16.87,16.62,16.75,9481,0.594650910390874,0.594650910390874,0.585838656235704,0.590421028396393,268972.042597002,0.0,1.0
1998-06-22,16.87,16.87,16.75,16.75,8830,0.594650910390874,0.594650910390874,0.590421028396393,0.590421028396393,250503.442266799,0.0,1.0
1998-06-23,16.69,17.0,16.69,17.0,11170,0.588306087399152,0.599233282551563,0.588306087399152,0.599233282551563,316888.272946789,0.0,1.0
1998-06-24,16.87,16.87,16.81,16.81,9778,0.594650910390874,0.594650910390874,0.592535969393634,0.592535969393634,277397.809567923,0.0,1.0
1998-06-25,17.12,17.19,17.0,17.0,13956,0.603463164546044,0.605930595709492,0.599233282551563,0.599233282551563,395925.938876042,0.0,1.0
1998-06-26,17.0,17.0,17.0,17.0,8385,0.599233282551563,0.599233282551563,0.599233282551563,0.599233282551563,237878.976603297,0.0,1.0
1998-06-29,16.94,17.12,16.94,17.0,14637,0.597118341554322,0.603463164546044,0.597118341554322,0.599233282551563,415245.626779065,0.0,1.0
1998-06-30,16.94,17.0,16.81,16.87,10696,0.597118341554322,0.599233282551563,0.592535969393634,0.594650910390874,303441.089296227,0.0,1.0
1998-07-01,16.87,16.94,16.75,16.75,4830,0.594650910390874,0.597118341554322,0.590421028396393,0.590421028396393,137025.099224082,0.0,1.0
1998-07-02,16.75,16.87,16.75,16.87,5748,0.590421028396393,0.594650910390874,0.590421028396393,0.594650910390874,163068.378952385,0.0,1.0
1998-07-06,16.69,16.75,16.69,16.75,6281,0.588306087399152,0.590421028396393,0.588306087399152,0.590421028396393,178189.368162827,0.0,1.0
1998-07-07,17.12,17.12,16.87,16.87,11556,0.603463164546044,0.603463164546044,0.594650910390874,0.594650910390874,327838.933050412,0.0,1.0
1998-07-08,17.44,17.44,17.12,17.12,7378,0.614742849864662,0.614742849864662,0.603463164546044,0.603463164546044,209310.803742293,0.0,1.0
1998-07-09,17.25,17.37,17.12,17.31,20711,0.608045536706733,0.612275418701214,0.603463164546044,0.610160477703974,587562.490689431,0.0,1.0
1998-07-10,17.0,17.12,17.0,17.12,6281,0.599233282551563,0.603463164546044,0.599233282551563,0.603463164546044,178189.368162827,0.0,1.0
1998-07-13,16.75,17.0,16.69,16.75,5067,0.590421028396393,0.599233282551563,0.588306087399152,0.590421028396393,143748.691049363,0.0,1.0
1998-07-14,16.5,16.75,16.44,16.69,4207,0.581608774241223,0.590421028396393,0.579493833243982,0.588306087399152,119350.847295178,0.0,1.0
1998-07-15,16.06,16.56,16.06,16.56,3259,0.566099206928123,0.583723715238463,0.566099206928123,0.583723715238463,92456.4799940543,0.0,1.0
1998-07-16,16.31,16.31,16.0,16.0,7437,0.574911461083293,0.574911461083293,0.563984265930883,0.563984265930883,210984.609302173,0.0,1.0
1998-07-17,16.75,16.75,16.56,16.62,5363,0.590421028396393,0.590421028396393,0.583723715238463,0.585838656235704,152146.088434524,0.0,1.0
1998-07-20,16.94,16.94,16.75,16.75,4119,0.597118341554322,0.597118341554322,0.590421028396393,0.590421028396393,116854.323748239,0.0,1.0
1998-07-21,17.12,17.12,17.0,17.0,8533,0.603463164546044,0.603463164546044,0.599233282551563,0.599233282551563,242077.675295878,0.0,1.0
1998-07-22,16.87,17.12,16.62,17.12,11763,0.594650910390874,0.603463164546044,0.585838656235704,0.603463164546044,333711.437302872,0.0,1.0
1998-07-23,16.69,16.94,16.69,16.75,2578,0.588306087399152,0.597118341554322,0.588306087399152,0.590421028396393,73136.7920910315,0.0,1.0
1998-07-24,16.56,16.69,16.5,16.69,1659,0.583723715238463,0.588306087399152,0.581608774241223,0.588306087399152,47065.1427769672,0.0,1.0
1998-07-27,16.56,16.62,16.37,16.62,4652,0.583723715238463,0.585838656235704,0.577026402080534,0.585838656235704,131975.312958681,0.0,1.0
1998-07-28,16.56,16.56,16.5,16.56,4593,0.583723715238463,0.583723715238463,0.581608774241223,0.583723715238463,130301.507398801,0.0,1.0
1998-07-29,16.12,16.62,16.12,16.62,6993,0.573501500418466,0.591290008495962,0.573501500418466,0.591290008495962,196559.485751557,0.15,1.0
1998-07-30,16.0,16.12,15.94,16.0,4593,0.569232258479867,0.573501500418466,0.567097637510568,0.569232258479867,129100.20278234,0.0,1.0
1998-07-31,15.94,16.06,15.94,16.0,4919,0.567097637510568,0.571366879449167,0.567097637510568,0.569232258479867,138263.422052325,0.0,1.0
1998-08-03,15.63,15.75,15.38,15.75,9689,0.55606876250252,0.560338004441119,0.547174508463772,0.560338004441119,272338.746953644,0.0,1.0
1998-08-04,15.44,15.75,15.44,15.75,13481,0.549309129433072,0.560338004441119,0.549309129433072,0.560338004441119,378924.414045008,0.0,1.0
1998-08-05,15.31,15.38,15.19,15.38,6785,0.544684117332923,0.547174508463772,0.540414875394324,0.547174508463772,190713.014560891,0.0,1.0
1998-08-06,15.19,15.25,15.19,15.25,13007,0.540414875394324,0.542549496363623,0.540414875394324,0.542549496363623,365601.205658587,0.0,1.0
1998-08-07,14.88,15.13,14.63,15.0,68267,0.529386000386276,0.538280254425024,0.520491746347528,0.533655242324875,1918851.19602482,0.0,1.0
1998-08-10,14.63,14.69,14.63,14.69,17926,0.520491746347528,0.522626367316828,0.520491746347528,0.522626367316828,503864.627710913,0.0,1.0
1998-08-11,14.31,14.44,14.31,14.38,23704,0.509107101177931,0.51373211327808,0.509107101177931,0.511597492308781,666272.851459303,0.0,1.0
1998-08-12,14.25,14.38,14.25,14.38,10815,0.506972480208632,0.511597492308781,0.506972480208632,0.511597492308781,303988.393880035,0.0,1.0
1998-08-13,13.69,14.31,13.5,14.0,44978,0.487049351161836,0.509107101177931,0.480289718092388,0.498078226169884,1264243.17891227,0.0,1.0
1998-08-14,13.12,13.56,13.12,13.56,75496,0.466770451953491,0.482424339061687,0.466770451953491,0.482424339061687,2122044.17793501,0.0,1.0
1998-08-17,13.19,13.19,12.87,13.0,40415,0.46926084308434,0.46926084308434,0.457876197914743,0.462501210014892,1135986.21716705,0.0,1.0
1998-08-18,13.56,13.63,13.25,13.25,4326,0.482424339061687,0.484914730192537,0.47139546405364,0.47139546405364,121595.357552014,0.0,1.0
1998-08-19,14.44,14.63,13.88,13.88,6459,0.51373211327808,0.520491746347528,0.493808984231285,0.493808984231285,181549.795290906,0.0,1.0
1998-08-20,14.19,14.56,14.13,14.56,8296,0.504837859239332,0.518001355216679,0.502703238270033,0.518001355216679,233184.254796928,0.0,1.0
1998-08-21,14.0,14.13,13.88,14.13,12059,0.498078226169884,0.502703238270033,0.493808984231285,0.502703238270033,338954.788885746,0.0,1.0
1998-08-24,13.75,13.88,13.63,13.88,1659,0.489183972131136,0.493808984231285,0.484914730192537,0.493808984231285,46631.2293524714,0.0,1.0
1998-08-25,13.81,13.88,13.75,13.75,4444,0.491318593100435,0.493808984231285,0.489183972131136,0.489183972131136,124912.105631334,0.0,1.0
1998-08-26,13.44,13.56,13.31,13.56,14637,0.478155097123088,0.482424339061687,0.473530085022939,0.482424339061687,411417.302008514,0.0,1.0
1998-08-27,12.75,13.25,12.62,13.25,36237,0.453606955976144,0.47139546405364,0.448981943875995,0.47139546405364,1018550.84873147,0.0,1.0
1998-08-28,12.87,12.94,12.62,12.75,19911,0.457876197914743,0.460366589045593,0.448981943875995,0.453606955976144,559659.076333369,0.0,1.0
1998-08-31,12.62,13.0,12.62,12.87,17659,0.448981943875995,0.462501210014892,0.448981943875995,0.457876197914743,496359.782480587,0.0,1.0
1998-09-01,12.0,12.87,12.0,12.87,33896,0.4269241938599,0.457876197914743,0.4269241938599,0.457876197914743,952749.939801913,0.0,1.0
1998-09-02,12.19,12.44,12.0,12.12,39022,0.433683826929349,0.442578080968097,0.4269241938599,0.431193435798499,1096831.72501033,0.0,1.0
1998-09-03,12.37,12.37,12.12,12.12,16385,0.440087689837247,0.440087689837247,0.431193435798499,0.431193435798499,460550.146437761,0.0,1.0
1998-09-04,13.12,13.12,12.62,12.62,9689,0.466770451953491,0.466770451953491,0.448981943875995,0.448981943875995,272338.746953644,0.0,1.0
1998-09-08,13.37,13.56,13.37,13.5,11556,0.475664705992239,0.482424339061687,0.475664705992239,0.480289718092388,324816.447496781,0.0,1.0
1998-09-09,13.25,13.5,13.19,13.5,2815,0.47139546405364,0.480289718092388,0.46926084308434,0.480289718092388,79124.1173159778,0.0,1.0
1998-09-10,13.0,13.12,13.0,13.06,17007,0.462501210014892,0.466770451953491,0.462501210014892,0.464635830984192,478033.343940616,0.0,1.0
1998-09-11,13.25,13.25,12.87,13.12,9570,0.47139546405364,0.47139546405364,0.457876197914743,0.466770451953491,268993.890839754,0.0,1.0
1998-09-14,13.5,13.5,13.25,13.37,2963,0.480289718092388,0.480289718092388,0.47139546405364,0.475664705992239,83284.1064324128,0.0,1.0
1998-09-15,13.44,13.44,13.37,13.37,7852,0.478155097123088,0.478155097123088,0.475664705992239,0.475664705992239,220704.287447623,0.0,1.0
1998-09-16,13.75,13.75,13.5,13.5,8296,0.489183972131136,0.489183972131136,0.480289718092388,0.480289718092388,233184.254796928,0.0,1.0
1998-09-17,13.12,13.37,13.12,13.37,6281,0.466770451953491,0.475664705992239,0.466770451953491,0.475664705992239,176546.565137356,0.0,1.0
1998-09-18,13.06,13.25,13.06,13.25,622,0.464635830984192,0.47139546405364,0.464635830984192,0.47139546405364,17483.1975028555,0.0,1.0
1998-09-21,13.31,13.31,13.06,13.06,2726,0.473530085022939,0.473530085022939,0.464635830984192,0.464635830984192,76622.5022392027,0.0,1.0
1998-09-22,13.5,13.5,13.37,13.37,2726,0.480289718092388,0.480289718092388,0.475664705992239,0.475664705992239,76622.5022392026,0.0,1.0
1998-09-23,14.06,14.06,13.37,13.37,8296,0.500212847139183,0.500212847139183,0.475664705992239,0.475664705992239,233184.254796928,0.0,1.0
1998-09-24,14.38,14.38,14.38,14.38,6993,0.511597492308781,0.511597492308781,0.511597492308781,0.511597492308781,196559.485751557,0.0,1.0
1998-09-25,14.25,14.75,14.06,14.63,3081,0.506972480208632,0.524760988286127,0.500212847139183,0.520491746347528,86600.8545117327,0.0,1.0
1998-09-28,14.0,14.13,14.0,14.13,5748,0.498078226169884,0.502703238270033,0.498078226169884,0.502703238270033,161564.982711275,0.0,1.0
1998-09-29,14.38,14.38,13.88,14.31,4919,0.511597492308781,0.511597492308781,0.493808984231285,0.509107101177931,138263.422052325,0.0,1.0
1998-09-30,13.88,14.25,13.5,14.25,23230,0.493808984231285,0.506972480208632,0.480289718092388,0.506972480208632,652949.643072882,0.0,1.0
1998-10-01,13.37,13.69,13.37,13.63,6459,0.475664705992239,0.487049351161836,0.475664705992239,0.484914730192537,181549.795290906,0.0,1.0
1998-10-02,13.31,13.31,13.06,13.25,8296,0.473530085022939,0.473530085022939,0.464635830984192,0.47139546405364,233184.254796928,0.0,1.0
1998-10-05,13.06,13.63,13.0,13.63,50163,0.464635830984192,0.484914730192537,0.462501210014892,0.484914730192537,1409983.33816035,0.0,1.0
1998-10-06,12.87,13.25,12.87,13.12,11437,0.457876197914743,0.47139546405364,0.457876197914743,0.466770451953491,321471.591382891,0.0,1.0
1998-10-07,13.63,13.63,13.12,13.12,8385,0.484914730192537,0.484914730192537,0.466770451953491,0.466770451953491,235685.869873703,0.0,1.0
1998-10-08,13.25,13.25,13.0,13.12,25541,0.47139546405364,0.47139546405364,0.462501210014892,0.466770451953491,717907.310965325,0.0,1.0
1998-10-09,13.88,13.88,13.12,13.12,21333,0.493808984231285,0.493808984231285,0.466770451953491,0.466770451953491,599628.70149263,0.0,1.0
1998-10-12,13.75,13.75,13.75,13.75,2489,0.489183972131136,0.489183972131136,0.489183972131136,0.489183972131136,69960.8980459924,0.0,1.0
1998-10-13,13.88,13.88,13.63,13.63,3496,0.493808984231285,0.493808984231285,0.484914730192537,0.484914730192537,98265.6888584931,0.0,1.0
1998-10-14,13.88,14.0,13.75,13.75,9304,0.493808984231285,0.498078226169884,0.489183972131136,0.489183972131136,261517.153643999,0.0,1.0
1998-10-15,14.25,14.25,13.75,13.75,7230,0.506972480208632,0.506972480208632,0.489183972131136,0.489183972131136,203221.089944767,0.0,1.0
1998-10-16,14.56,14.63,14.44,14.5,10489,0.518001355216679,0.520491746347528,0.51373211327808,0.51586673424738,294825.17461005,0.0,1.0
1998-10-19,14.13,14.56,14.13,14.56,2281,0.502703238270033,0.518001355216679,0.502703238270033,0.518001355216679,64114.4268553269,0.0,1.0
1998-10-20,14.44,14.56,14.38,14.38,10015,0.51373211327808,0.518001355216679,0.511597492308781,0.511597492308781,281501.96622363,0.0,1.0
1998-10-21,14.25,14.25,14.25,14.25,1541,0.506972480208632,0.506972480208632,0.506972480208632,0.506972480208632,43314.4812731516,0.0,1.0
1998-10-22,14.25,14.25,14.13,14.13,5748,0.506972480208632,0.506972480208632,0.502703238270033,0.502703238270033,161564.982711275,0.0,1.0
1998-10-23,14.0,14.5,14.0,14.5,6459,0.498078226169884,0.51586673424738,0.498078226169884,0.51586673424738,181549.795290906,0.0,1.0
1998-10-26,14.13,14.13,14.0,14.0,2963,0.502703238270033,0.502703238270033,0.498078226169884,0.498078226169884,83284.1064324128,0.0,1.0
1998-10-27,14.56,14.63,14.44,14.5,3911,0.523337907639928,0.525853955272812,0.519024683126412,0.52118129538317,108809.54574225,0.15,1.0
1998-10-28,14.38,14.38,14.38,14.38,296,0.518460369585894,0.518460369585894,0.518460369585894,0.518460369585894,8209.84640233881,0.0443,1.0
1998-10-29,14.31,14.31,14.25,14.25,889,0.515936570846602,0.515936570846602,0.513773314784352,0.513773314784352,24657.2751745919,0.0,1.0
1998-10-30,14.56,14.56,14.31,14.31,3200,0.524950137772643,0.524950137772643,0.515936570846602,0.515936570846602,88755.0962415007,0.0,1.0
1998-11-02,15.31,15.31,14.63,14.63,18370,0.551990838550767,0.551990838550767,0.527473936511935,0.527473936511935,509509.724361365,0.0,1.0
1998-11-03,15.44,15.5,15.31,15.5,40415,0.556677893352309,0.558841149414559,0.551990838550767,0.558841149414559,1120949.12956258,0.0,1.0
1998-11-04,16.0,16.0,15.44,15.5,47319,0.576868283266641,0.576868283266641,0.556677893352309,0.558841149414559,1312438.24970362,0.0,1.0
1998-11-05,16.0,16.0,15.75,15.88,4593,0.576868283266641,0.576868283266641,0.5678547163406,0.572541771142141,127391.299074129,0.0,1.0
1998-11-06,16.12,16.12,16.0,16.12,2963,0.581194795391141,0.581194795391141,0.576868283266641,0.581194795391141,82181.6719261145,0.0,1.0
1998-11-09,16.0,16.37,16.0,16.37,11615,0.576868283266641,0.590208362317182,0.576868283266641,0.590208362317182,322153.263389072,0.0,1.0
1998-11-10,15.69,15.81,15.63,15.75,1807,0.56569146027835,0.57001797240285,0.5635282042161,0.5678547163406,50118.8934088724,0.0,1.0
1998-11-11,15.94,15.94,15.69,15.69,2341,0.574705027204391,0.574705027204391,0.56569146027835,0.56569146027835,64929.9000941729,0.0,1.0
1998-11-12,15.69,15.69,15.63,15.63,3674,0.56569146027835,0.56569146027835,0.5635282042161,0.5635282042161,101901.944872273,0.0,1.0
1998-11-13,15.56,15.56,15.38,15.56,17659,0.561004405476808,0.561004405476808,0.554514637290059,0.561004405476808,489789.451415207,0.0,1.0
1998-11-16,15.75,15.81,15.5,15.5,4326,0.5678547163406,0.57001797240285,0.558841149414559,0.558841149414559,119985.795731479,0.0,1.0
1998-11-17,15.75,15.75,15.5,15.5,5748,0.5678547163406,0.5678547163406,0.558841149414559,0.558841149414559,159426.341623796,0.0,1.0
1998-11-18,15.69,15.94,15.69,15.81,6459,0.56569146027835,0.574705027204391,0.56569146027835,0.57001797240285,179146.614569954,0.0,1.0
1998-11-19,15.94,15.94,15.69,15.69,4652,0.574705027204391,0.574705027204391,0.56569146027835,0.56569146027835,129027.721161082,0.0,1.0
1998-11-20,15.75,15.94,15.75,15.94,2726,0.5678547163406,0.574705027204391,0.5678547163406,0.574705027204391,75608.2476107284,0.0,1.0
1998-11-23,15.56,15.75,15.56,15.75,3911,0.561004405476808,0.5678547163406,0.561004405476808,0.5678547163406,108475.369187659,0.0,1.0
1998-11-24,15.56,15.69,15.56,15.69,2281,0.561004405476808,0.56569146027835,0.561004405476808,0.56569146027835,63265.7420396447,0.0,1.0
1998-11-25,15.44,15.44,15.31,15.44,4919,0.556677893352309,0.556677893352309,0.551990838550767,0.556677893352309,136433.224503732,0.0,1.0
1998-11-27,15.56,15.56,15.56,15.56,4444,0.561004405476808,0.561004405476808,0.561004405476808,0.561004405476808,123258.639905384,0.0,1.0
1998-11-30,14.5,15.5,14.38,15.5,13274,0.522786881710393,0.558841149414559,0.518460369585894,0.558841149414559,368167.233596775,0.0,1.0
1998-12-01,14.63,14.94,14.44,14.44,7111,0.527473936511935,0.538650759500226,0.520623625648143,0.520623625648143,197230.46542916,0.0,1.0
1998-12-02,14.81,14.81,14.69,14.81,3496,0.533963704698685,0.533963704698685,0.529637192574185,0.533963704698685,96964.9426438394,0.0,1.0
1998-12-03,14.5,14.5,14.5,14.5,2281,0.522786881710393,0.522786881710393,0.522786881710393,0.522786881710393,63265.7420396447,0.0,1.0
1998-12-04,14.25,14.63,14.13,14.25,5985,0.513773314784352,0.527473936511935,0.509446802659852,0.513773314784352,165999.765939182,0.0,1.0
1998-12-07,13.63,14.38,13.63,14.38,20207,0.49141966880777,0.518460369585894,0.49141966880777,0.518460369585894,560460.696797501,0.0,1.0
1998-12-08,13.37,13.5,13.37,13.37,9689,0.482045559204687,0.486732614006228,0.482045559204687,0.482045559204687,268733.789838719,0.0,1.0
1998-12-09,13.69,13.75,13.5,13.5,7378,0.49358292487002,0.49574618093227,0.486732614006228,0.486732614006228,204635.96877181,0.0,1.0
1998-12-10,13.81,13.81,13.75,13.81,11556,0.49790943699452,0.49790943699452,0.49574618093227,0.49790943699452,320516.841302119,0.0,1.0
1998-12-11,13.69,13.69,13.69,13.69,948,0.49358292487002,0.49358292487002,0.49358292487002,0.49358292487002,26293.6972615446,0.0,1.0
1998-12-14,13.56,13.56,13.31,13.56,9244,0.488895870068478,0.488895870068478,0.479882303142437,0.488895870068478,256391.284267635,0.0,1.0
1998-12-15,13.25,13.56,13.25,13.56,6281,0.477719047080187,0.488895870068478,0.477719047080187,0.488895870068478,174209.612341521,0.0,1.0
1998-12-16,13.56,13.56,13.31,13.31,415,0.488895870068478,0.488895870068478,0.479882303142437,0.479882303142437,11510.4265438196,0.0,1.0
1998-12-17,13.5,13.56,13.5,13.56,1541,0.486732614006228,0.488895870068478,0.486732614006228,0.488895870068478,42741.1260337977,0.0,1.0
1998-12-18,13.5,13.63,13.37,13.37,6044,0.486732614006228,0.49141966880777,0.482045559204687,0.482045559204687,167636.188026135,0.0,1.0
1998-12-21,13.75,13.94,13.44,13.44,6904,0.49574618093227,0.502596491796061,0.484569357943978,0.484569357943978,191489.120141038,0.0,1.0
1998-12-22,13.94,14.13,13.5,13.5,7704,0.502596491796061,0.509446802659852,0.486732614006228,0.486732614006228,213677.894201413,0.0,1.0
1998-12-23,13.94,14.25,13.94,14.0,10637,0.502596491796061,0.513773314784352,0.502596491796061,0.504759747858311,295027.487100263,0.0,1.0
1998-12-24,13.75,13.88,13.75,13.88,4830,0.49574618093227,0.500433235733811,0.49574618093227,0.500433235733811,133964.723389515,0.0,1.0
1998-12-28,13.75,13.94,13.75,13.94,10400,0.49574618093227,0.502596491796061,0.49574618093227,0.502596491796061,288454.062784877,0.0,1.0
1998-12-29,13.75,14.0,13.75,14.0,4207,0.49574618093227,0.504759747858311,0.49574618093227,0.504759747858311,116685.215589998,0.0,1.0
1998-12-30,13.63,13.75,13.56,13.75,8533,0.49141966880777,0.49574618093227,0.488895870068478,0.49574618093227,236671.011321477,0.0,1.0
1998-12-31,13.94,13.94,13.69,13.69,5126,0.502596491796061,0.502596491796061,0.49358292487002,0.49358292487002,142174.569791854,0.0,1.0
1999-01-04,13.75,14.0,13.75,13.88,16267,0.49574618093227,0.504759747858311,0.49574618093227,0.500433235733811,451180.984550153,0.0,1.0
1999-01-05,14.63,14.63,13.94,13.94,24415,0.527473936511935,0.527473936511935,0.502596491796061,0.502596491796061,677173.648355075,0.0,1.0
1999-01-06,15.13,15.14,14.75,14.75,14637,0.545501070364017,0.545861613041059,0.531800448636435,0.531800448636435,405971.35740214,0.0,1.0
1999-01-07,14.75,14.88,14.75,14.88,5067,0.531800448636435,0.536487503437976,0.531800448636435,0.536487503437976,140538.147704901,0.0,1.0
1999-01-08,15.44,15.44,14.75,14.75,14637,0.556677893352309,0.556677893352309,0.531800448636435,0.531800448636435,405971.357402139,0.0,1.0
1999-01-11,15.25,15.5,15.25,15.31,12563,0.549827582488517,0.558841149414559,0.549827582488517,0.551990838550767,348446.960650617,0.0,1.0
1999-01-12,15.0,15.25,14.94,15.25,7615,0.540814015562476,0.549827582488517,0.538650759500226,0.549827582488517,211209.393087196,0.0,1.0
1999-01-13,14.5,14.5,14.13,14.5,1807,0.522786881710393,0.522786881710393,0.509446802659852,0.522786881710393,50118.8934088724,0.0,1.0
1999-01-14,14.25,14.56,14.25,14.56,711,0.513773314784352,0.524950137772643,0.513773314784352,0.524950137772643,19720.2729461584,0.0,1.0
1999-01-15,14.31,14.63,14.25,14.31,7615,0.515936570846602,0.527473936511935,0.513773314784352,0.515936570846602,211209.393087196,0.0,1.0
1999-01-19,14.38,14.63,14.19,14.38,16652,0.518460369585894,0.527473936511935,0.511610058722102,0.518460369585894,461859.332066709,0.0,1.0
1999-01-20,14.13,14.31,14.13,14.13,5274,0.509446802659852,0.515936570846602,0.509446802659852,0.509446802659852,146279.492993023,0.0,1.0
1999-01-21,13.63,14.19,13.63,14.19,14874,0.49141966880777,0.511610058722102,0.49141966880777,0.511610058722102,412544.781717525,0.0,1.0
1999-01-22,13.56,13.81,13.56,13.63,4326,0.488895870068478,0.49790943699452,0.488895870068478,0.49141966880777,119985.795731479,0.0,1.0
1999-01-25,13.63,13.63,13.44,13.44,14874,0.49141966880777,0.49141966880777,0.484569357943978,0.484569357943978,412544.781717525,0.0,1.0
1999-01-26,13.69,13.75,13.5,13.5,6785,0.49358292487002,0.49574618093227,0.486732614006228,0.486732614006228,188188.539999557,0.0,1.0
1999-01-27,13.63,13.75,13.63,13.69,2341,0.49141966880777,0.49574618093227,0.49141966880777,0.49358292487002,64929.9000941728,0.0,1.0
1999-01-28,13.37,13.5,13.31,13.37,35704,0.487453699360312,0.492193338920285,0.485266173409555,0.487453699360312,979298.096673479,0.15,1.0
1999-01-29,13.25,13.37,13.0,13.31,33600,0.483078647458798,0.487453699360312,0.473963955997311,0.485266173409555,921589.067001707,0.0,1.0
1999-02-01,13.25,13.37,13.25,13.37,4652,0.483078647458798,0.487453699360312,0.483078647458798,0.487453699360312,127596.20058607,0.0,1.0
1999-02-02,13.06,13.25,13.06,13.25,3259,0.476151481948068,0.483078647458798,0.476151481948068,0.483078647458798,89388.6538499572,0.0,1.0
1999-02-03,12.87,13.06,12.87,13.06,3081,0.469224316437338,0.476151481948068,0.469224316437338,0.476151481948068,84506.4260545315,0.0,1.0
1999-02-04,13.12,13.19,13.06,13.06,3407,0.478339007898825,0.480891121508041,0.476151481948068,0.476151481948068,93448.0342641313,0.0,1.0
1999-02-05,13.63,13.63,13.12,13.12,12563,0.496932978480258,0.496932978480258,0.478339007898825,0.478339007898825,344581.055022096,0.0,1.0
1999-02-08,13.5,13.63,13.37,13.63,5126,0.492193338920285,0.496932978480258,0.487453699360312,0.496932978480258,140597.189209844,0.0,1.0
1999-02-09,13.25,13.31,13.25,13.31,4000,0.483078647458798,0.485266173409555,0.483078647458798,0.485266173409555,109712.98416687,0.0,1.0
1999-02-10,12.75,13.12,12.75,13.12,41274,0.464849264535825,0.478339007898825,0.464849264535825,0.478339007898825,1132073.42712585,0.0,1.0
1999-02-11,13.25,13.25,12.87,12.87,10815,0.483078647458798,0.483078647458798,0.469224316437338,0.469224316437338,296636.480941174,0.0,1.0
1999-02-12,13.25,13.25,13.0,13.0,4444,0.483078647458798,0.483078647458798,0.473963955997311,0.473963955997311,121891.125409392,0.0,1.0
1999-02-16,12.69,12.94,12.69,12.94,1867,0.462661738585068,0.471776430046554,0.462661738585068,0.471776430046554,51208.5353598865,0.0,1.0
1999-02-17,12.94,13.0,12.69,12.69,4593,0.471776430046554,0.473963955997311,0.462661738585068,0.462661738585068,125977.934069608,0.0,1.0
1999-02-18,12.75,13.0,12.75,12.87,15348,0.464849264535825,0.473963955997311,0.464849264535825,0.469224316437338,420968.720248279,0.0,1.0
1999-02-19,13.0,13.0,12.81,12.81,7911,0.473963955997311,0.473963955997311,0.467036790486581,0.467036790486581,216984.854436027,0.0,1.0
1999-02-22,12.62,12.75,12.62,12.75,14637,0.460109624975851,0.464849264535825,0.460109624975851,0.464849264535825,401467.237312619,0.0,1.0
1999-02-23,12.5,12.62,12.5,12.62,14341,0.455734573074338,0.460109624975851,0.455734573074338,0.460109624975851,393348.47648427,0.0,1.0
1999-02-24,12.44,12.62,12.44,12.56,16385,0.453547047123581,0.460109624975851,0.453547047123581,0.457922099025095,449411.81139354,0.0,1.0
1999-02-25,12.25,12.56,12.25,12.44,29896,0.446619881612851,0.457922099025095,0.446619881612851,0.453547047123581,819994.843663185,0.0,1.0
1999-02-26,12.06,12.25,12.06,12.25,30607,0.439692716102121,0.446619881612851,0.439692716102121,0.446619881612851,839496.326598846,0.0,1.0
1999-03-01,11.75,12.06,11.75,12.06,24859,0.428390498689877,0.439692716102121,0.428390498689877,0.439692716102121,681838.768351055,0.0,1.0
1999-03-02,11.75,11.81,11.62,11.62,36000,0.428390498689877,0.430578024640634,0.423650859129904,0.423650859129904,987416.85750183,0.0,1.0
1999-03-03,11.62,11.75,11.62,11.75,9778,0.423650859129904,0.428390498689877,0.423650859129904,0.428390498689877,268193.389795914,0.0,1.0
1999-03-04,11.81,11.81,11.62,11.69,6993,0.430578024640634,0.430578024640634,0.423650859129904,0.426202972739121,191805.72456973,0.0,1.0
1999-03-05,12.0,12.0,11.75,11.75,4000,0.437505190151364,0.437505190151364,0.428390498689877,0.428390498689877,109712.98416687,0.0,1.0
1999-03-08,12.06,12.06,12.0,12.0,2281,0.439692716102121,0.439692716102121,0.437505190151364,0.437505190151364,62563.8292211575,0.0,1.0
1999-03-09,12.19,12.19,12.19,12.19,178,0.444432355662094,0.444432355662094,0.444432355662094,0.444432355662094,4882.22779542571,0.0,1.0
1999-03-10,12.0,12.31,12.0,12.31,5067,0.437505190151364,0.448807407563608,0.437505190151364,0.448807407563608,138978.922693382,0.0,1.0
1999-03-11,12.19,12.25,12.06,12.25,4444,0.444432355662094,0.446619881612851,0.439692716102121,0.446619881612851,121891.125409392,0.0,1.0
1999-03-12,12.12,12.19,12.12,12.12,4830,0.441880242052878,0.444432355662094,0.441880242052878,0.441880242052878,132478.428381495,0.0,1.0
1999-03-15,12.06,12.12,12.0,12.12,15793,0.439692716102121,0.441880242052878,0.437505190151364,0.441880242052878,433174.289736844,0.0,1.0
1999-03-16,12.19,12.19,11.87,11.87,4444,0.444432355662094,0.444432355662094,0.432765550591391,0.432765550591391,121891.125409392,0.0,1.0
1999-03-17,12.5,12.5,12.25,12.5,37748,0.455734573074338,0.455734573074338,0.446619881612851,0.455734573074338,1035361.43158275,0.0,1.0
1999-03-18,12.06,12.25,12.0,12.25,12089,0.439692716102121,0.446619881612851,0.437505190151364,0.446619881612851,331580.066398322,0.0,1.0
1999-03-19,12.12,12.37,12.12,12.12,8652,0.441880242052878,0.450994933514365,0.441880242052878,0.441880242052878,237309.184752939,0.0,1.0
1999-03-22,12.25,12.25,12.12,12.12,29393,0.446619881612851,0.446619881612851,0.441880242052878,0.441880242052878,806198.435904201,0.0,1.0
1999-03-23,12.25,12.25,12.25,12.25,2133,0.446619881612851,0.446619881612851,0.446619881612851,0.446619881612851,58504.4488069833,0.0,1.0
1999-03-24,11.81,12.0,11.5,12.0,13867,0.430578024640634,0.437505190151364,0.419275807228391,0.437505190151364,380347.487860496,0.0,1.0
1999-03-25,12.06,12.25,11.69,11.87,10489,0.439692716102121,0.446619881612851,0.426202972739121,0.432765550591391,287694.872731574,0.0,1.0
1999-03-26,11.87,12.0,11.81,11.87,17422,0.432765550591391,0.437505190151364,0.430578024640634,0.432765550591391,477854.902538802,0.0,1.0
1999-03-29,12.0,12.06,11.87,11.87,14844,0.437505190151364,0.439692716102121,0.432765550591391,0.432765550591391,407144.884243254,0.0,1.0
1999-03-30,11.81,11.87,11.81,11.81,2044,0.430578024640634,0.432765550591391,0.430578024640634,0.430578024640634,56063.3349092705,0.0,1.0
1999-03-31,11.87,11.94,11.56,11.56,9778,0.432765550591391,0.435317664200607,0.421463333179148,0.421463333179148,268193.389795913,0.0,1.0
1999-04-01,12.06,12.06,11.75,11.87,11170,0.439692716102121,0.439692716102121,0.428390498689877,0.432765550591391,306373.508285984,0.0,1.0
1999-04-05,11.87,12.06,11.87,12.0,4326,0.432765550591391,0.439692716102121,0.432765550591391,0.437505190151364,118654.59237647,0.0,1.0
1999-04-06,11.87,11.94,11.87,11.87,6696,0.432765550591391,0.435317664200607,0.432765550591391,0.432765550591391,183659.53549534,0.0,1.0
1999-04-07,11.56,11.87,11.56,11.75,10222,0.421463333179148,0.432765550591391,0.421463333179148,0.428390498689877,280371.531038436,0.0,1.0
1999-04-08,11.5,11.62,11.31,11.5,10933,0.419275807228391,0.423650859129904,0.412348641717661,0.419275807228391,299873.013974097,0.0,1.0
1999-04-09,11.38,11.62,11.25,11.5,13274,0.414900755326877,0.423650859129904,0.410161115766904,0.419275807228391,364082.537957758,0.0,1.0
1999-04-12,11.87,12.0,11.38,11.5,16207,0.432765550591391,0.437505190151364,0.414900755326877,0.419275807228391,444529.583598115,0.0,1.0
1999-04-13,12.12,12.25,11.87,12.06,11081,0.441880242052878,0.446619881612851,0.432765550591391,0.439692716102121,303932.394388271,0.0,1.0
1999-04-14,12.25,12.5,11.94,11.94,7378,0.446619881612851,0.455734573074338,0.435317664200607,0.435317664200607,202365.599295791,0.0,1.0
1999-04-15,13.0,13.19,12.31,12.31,13867,0.473963955997311,0.480891121508041,0.448807407563608,0.448807407563608,380347.487860496,0.0,1.0
1999-04-16,13.31,13.5,13.12,13.12,23941,0.485266173409555,0.492193338920285,0.478339007898825,0.478339007898825,656659.638484757,0.0,1.0
1999-04-19,13.31,13.81,13.25,13.63,21156,0.485266173409555,0.503495556332528,0.483078647458798,0.496932978480258,580271.973258574,0.0,1.0
1999-04-20,12.75,13.25,12.75,13.25,10400,0.464849264535825,0.483078647458798,0.464849264535825,0.483078647458798,285253.758833861,0.0,1.0
1999-04-21,12.87,13.0,12.87,12.87,1807,0.469224316437338,0.473963955997311,0.469224316437338,0.469224316437338,49562.8405973835,0.0,1.0
1999-04-22,13.31,13.37,13.0,13.12,10015,0.485266173409555,0.487453699360312,0.473963955997311,0.478339007898825,274693.8841078,0.0,1.0
1999-04-23,13.25,13.31,13.25,13.31,3081,0.483078647458798,0.485266173409555,0.483078647458798,0.485266173409555,84506.4260545315,0.0,1.0
1999-04-26,13.44,13.44,13.31,13.37,10489,0.490005812969528,0.490005812969528,0.485266173409555,0.487453699360312,287694.872731574,0.0,1.0
1999-04-27,13.63,13.69,13.5,13.69,16385,0.496932978480258,0.499120504431015,0.492193338920285,0.499120504431015,449411.81139354,0.0,1.0
1999-04-28,13.88,13.88,13.56,13.75,15141,0.511881072477096,0.511881072477096,0.500079779739872,0.507086797302599,410558.411513454,0.16,1.0
1999-04-29,14.38,14.38,13.94,14.0,18578,0.530320592379009,0.530320592379009,0.514093814865326,0.516306557253555,503754.981117294,0.0,1.0
1999-04-30,14.06,14.75,14.06,14.63,12267,0.518519299641785,0.543965837106424,0.518519299641785,0.539540352329965,332627.966054788,0.0,1.0
1999-05-03,14.38,14.44,14.13,14.13,4119,0.530320592379009,0.532533334767238,0.521100832428052,0.521100832428052,111689.458888047,0.0,1.0
1999-05-04,14.5,14.5,14.31,14.31,9481,0.534746077155468,0.534746077155468,0.527739059592741,0.527739059592741,257083.6998586,0.0,1.0
1999-05-05,14.88,14.88,14.69,14.69,13274,0.548760112280922,0.548760112280922,0.541753094718195,0.541753094718195,359933.449206102,0.0,1.0
1999-05-06,15.0,15.0,14.75,15.0,36919,0.553185597057381,0.553185597057381,0.543965837106424,0.553185597057381,1001083.54762996,0.0,1.0
1999-05-07,15.0,15.13,14.75,14.75,13274,0.553185597057381,0.557979872231878,0.543965837106424,0.543965837106424,359933.449206102,0.0,1.0
1999-05-10,15.06,15.5,14.94,15.5,17422,0.55539833944561,0.571625116959293,0.550972854669151,0.571625116959293,472409.26262383,0.0,1.0
1999-05-11,14.56,15.0,14.44,15.0,6785,0.536958819543697,0.553185597057381,0.532533334767238,0.553185597057381,183979.844271765,0.0,1.0
1999-05-12,14.69,14.69,14.56,14.56,1867,0.541753094718195,0.541753094718195,0.536958819543697,0.536958819543697,50624.9623073522,0.0,1.0
1999-05-13,14.56,14.63,14.56,14.63,1867,0.536958819543697,0.539540352329965,0.536958819543697,0.539540352329965,50624.9623073522,0.0,1.0
1999-05-14,14.25,14.56,14.13,14.56,16207,0.525526317204512,0.536958819543697,0.521100832428052,0.536958819543697,439463.719397566,0.0,1.0
1999-05-17,14.5,14.5,14.13,14.13,6696,0.534746077155468,0.534746077155468,0.521100832428052,0.521100832428052,181566.549335849,0.0,1.0
1999-05-18,14.38,14.5,14.38,14.5,4919,0.530320592379009,0.534746077155468,0.530320592379009,0.534746077155468,133381.99763785,0.0,1.0
1999-05-19,14.63,14.63,14.38,14.38,2044,0.539540352329965,0.539540352329965,0.530320592379009,0.530320592379009,55424.4365057461,0.0,1.0
1999-05-20,14.63,14.88,14.5,14.88,4652,0.539540352329965,0.548760112280922,0.534746077155468,0.548760112280922,126142.112830103,0.0,1.0
1999-05-21,14.38,14.5,14.38,14.5,1541,0.530320592379009,0.534746077155468,0.530320592379009,0.534746077155468,41785.2527668075,0.0,1.0
1999-05-24,14.38,14.38,14.38,14.38,2044,0.530320592379009,0.530320592379009,0.530320592379009,0.530320592379009,55424.436505746,0.0,1.0
1999-05-25,14.44,14.5,14.38,14.38,12681,0.532533334767238,0.534746077155468,0.530320592379009,0.530320592379009,343853.854857811,0.0,1.0
1999-05-26,14.31,14.5,14.31,14.31,14400,0.527739059592741,0.534746077155468,0.527739059592741,0.527739059592741,390465.69749645,0.0,1.0
1999-05-27,14.31,14.38,14.0,14.38,11170,0.527739059592741,0.530320592379009,0.516306557253555,0.530320592379009,302882.072294121,0.0,1.0
1999-05-28,13.94,14.25,13.94,14.13,3911,0.514093814865326,0.525526317204512,0.514093814865326,0.521100832428052,106049.398813098,0.0,1.0
1999-06-01,14.25,14.25,14.0,14.13,5867,0.525526317204512,0.525526317204512,0.516306557253555,0.521100832428052,159087.656056366,0.0,1.0
1999-06-02,14.25,14.38,14.06,14.38,7378,0.525526317204512,0.530320592379009,0.518519299641785,0.530320592379009,200059.438620056,0.0,1.0
1999-06-03,14.25,14.38,14.25,14.38,2044,0.525526317204512,0.530320592379009,0.525526317204512,0.530320592379009,55424.436505746,0.0,1.0
1999-06-04,14.38,14.38,14.13,14.25,2281,0.530320592379009,0.530320592379009,0.521100832428052,0.525526317204512,61850.8511103751,0.0,1.0
1999-06-07,14.25,14.25,14.13,14.13,2133,0.525526317204512,0.525526317204512,0.521100832428052,0.521100832428052,57837.7314416615,0.0,1.0
1999-06-08,14.25,14.5,14.13,14.13,3200,0.525526317204512,0.534746077155468,0.521100832428052,0.521100832428052,86770.1549992109,0.0,1.0
1999-06-09,14.06,14.25,14.0,14.0,4207,0.518519299641785,0.525526317204512,0.516306557253555,0.516306557253555,114075.638150525,0.0,1.0
1999-06-10,14.38,14.38,14.13,14.13,2815,0.530320592379009,0.530320592379009,0.521100832428052,0.521100832428052,76330.6207258684,0.0,1.0
1999-06-11,14.5,14.69,14.5,14.5,4119,0.534746077155468,0.541753094718195,0.534746077155468,0.534746077155468,111689.458888047,0.0,1.0
1999-06-14,14.31,14.5,14.31,14.38,3733,0.527739059592741,0.534746077155468,0.527739059592741,0.530320592379009,101222.808941267,0.0,1.0
1999-06-15,14.63,14.63,14.63,14.63,4326,0.539540352329965,0.539540352329965,0.539540352329965,0.539540352329965,117302.403289558,0.0,1.0
1999-06-16,14.5,14.5,14.5,14.5,2044,0.534746077155468,0.534746077155468,0.534746077155468,0.534746077155468,55424.436505746,0.0,1.0
1999-06-17,14.31,14.5,14.31,14.44,1659,0.527739059592741,0.534746077155468,0.527739059592741,0.532533334767238,44984.9022324035,0.0,1.0
1999-06-18,15.0,15.0,14.44,14.44,11437,0.553185597057381,0.553185597057381,0.532533334767238,0.532533334767238,310121.957101867,0.0,1.0
1999-06-21,15.13,15.13,15.06,15.06,3733,0.557979872231878,0.557979872231878,0.55539833944561,0.55539833944561,101222.808941267,0.0,1.0
1999-06-22,15.0,15.06,14.81,15.06,3407,0.553185597057381,0.55539833944561,0.546178579494654,0.55539833944561,92383.0994007224,0.0,1.0
1999-06-23,15.0,15.0,14.63,14.63,4919,0.553185597057381,0.553185597057381,0.539540352329965,0.539540352329965,133381.99763785,0.0,1.0
1999-06-24,15.06,15.31,14.88,15.31,4652,0.55539833944561,0.564618099396566,0.548760112280922,0.564618099396566,126142.112830103,0.0,1.0
1999-06-25,15.25,15.25,15.13,15.13,6044,0.562405357008337,0.562405357008337,0.557979872231878,0.557979872231878,163887.13025476,0.0,1.0
1999-06-28,15.19,15.5,15.13,15.13,14104,0.560192614620107,0.571625116959293,0.557979872231878,0.557979872231878,382439.458159023,0.0,1.0
1999-06-29,15.06,15.31,15.0,15.0,14637,0.55539833944561,0.564618099396566,0.553185597057381,0.553185597057381,396892.112101079,0.0,1.0
1999-06-30,15.0,15.31,15.0,15.06,16059,0.553185597057381,0.564618099396566,0.553185597057381,0.55539833944561,435450.599728853,0.0,1.0
1999-07-01,14.94,15.0,14.75,15.0,3081,0.550972854669151,0.553185597057381,0.543965837106424,0.553185597057381,83543.3898601778,0.0,1.0
1999-07-02,15.63,15.63,15.0,15.0,20711,0.576419392133791,0.576419392133791,0.553185597057381,0.553185597057381,561592.712558956,0.0,1.0
1999-07-06,15.63,15.88,15.63,15.63,18044,0.576419392133791,0.585639152084747,0.576419392133791,0.576419392133791,489275.211501801,0.0,1.0
1999-07-07,15.56,15.88,15.5,15.88,7378,0.573837859347523,0.585639152084747,0.571625116959293,0.585639152084747,200059.438620056,0.0,1.0
1999-07-08,15.81,15.81,15.25,15.25,3259,0.583057619298479,0.583057619298479,0.562405357008337,0.562405357008337,88369.979732009,0.0,1.0
1999-07-09,15.88,15.88,15.69,15.69,10933,0.585639152084747,0.585639152084747,0.57863213452202,0.57863213452202,296455.657689492,0.0,1.0
1999-07-12,15.56,16.12,15.5,16.12,9896,0.573837859347523,0.594490121637665,0.571625116959293,0.594490121637665,268336.70433506,0.0,1.0
1999-07-13,15.13,15.31,15.06,15.31,9304,0.557979872231878,0.564618099396566,0.55539833944561,0.564618099396566,252284.225660206,0.0,1.0
1999-07-14,15.13,15.25,15.13,15.25,3081,0.557979872231878,0.562405357008337,0.557979872231878,0.562405357008337,83543.3898601778,0.0,1.0
1999-07-15,15.19,15.31,15.13,15.13,3674,0.560192614620107,0.564618099396566,0.557979872231878,0.557979872231878,99622.9842084692,0.0,1.0
1999-07-16,15.44,15.44,15.19,15.19,26726,0.569412374571064,0.569412374571064,0.560192614620107,0.560192614620107,724693.488284035,0.0,1.0
1999-07-19,15.19,15.25,15.0,15.25,10489,0.560192614620107,0.562405357008337,0.553185597057381,0.562405357008337,284416.298683351,0.0,1.0
1999-07-20,15.06,15.19,15.0,15.06,13274,0.55539833944561,0.560192614620107,0.553185597057381,0.55539833944561,359933.449206102,0.0,1.0
1999-07-21,15.13,15.13,14.94,15.06,5363,0.557979872231878,0.557979872231878,0.550972854669151,0.55539833944561,145421.35664399,0.0,1.0
1999-07-22,14.63,15.06,14.56,15.0,19793,0.539540352329965,0.55539833944561,0.536958819543697,0.553185597057381,536700.524343558,0.0,1.0
1999-07-23,14.56,14.88,14.38,14.38,8148,0.536958819543697,0.548760112280922,0.530320592379009,0.530320592379009,220938.507166741,0.0,1.0
1999-07-26,14.56,14.63,14.38,14.44,6785,0.536958819543697,0.539540352329965,0.530320592379009,0.532533334767238,183979.844271765,0.0,1.0
1999-07-27,14.81,14.94,14.38,14.38,4652,0.546178579494654,0.550972854669151,0.530320592379009,0.530320592379009,126142.112830103,0.0,1.0
1999-07-28,14.69,14.75,14.69,14.75,3200,0.547284950688769,0.549520287451282,0.547284950688769,0.549520287451282,85893.0981764426,0.15,1.0
1999-07-29,14.44,14.5,14.25,14.38,5600,0.537971047511628,0.540206384274142,0.530892481097001,0.535735710749115,150312.921808775,0.0,1.0
1999-07-30,14.44,14.56,14.44,14.44,1867,0.537971047511628,0.542441721036656,0.537971047511628,0.537971047511628,50113.2544673183,0.0,1.0
1999-08-02,14.13,14.25,14.0,14.25,3911,0.526421807571974,0.530892481097001,0.521578577919861,0.530892481097001,104977.470927521,0.0,1.0
1999-08-03,14.31,14.5,14.0,14.0,16652,0.533127817859515,0.540206384274142,0.521578577919861,0.521578577919861,446966.209635664,0.0,1.0
1999-08-04,14.38,14.44,14.31,14.31,10222,0.535735710749115,0.537971047511628,0.533127817859515,0.533127817859515,274374.765487374,0.0,1.0
1999-08-05,14.25,14.38,14.25,14.38,10163,0.530892481097001,0.535735710749115,0.530892481097001,0.535735710749115,272791.111489746,0.0,1.0
1999-08-06,14.25,14.38,14.25,14.31,6696,0.530892481097001,0.535735710749115,0.530892481097001,0.533127817859515,179731.307934207,0.0,1.0
1999-08-09,14.25,14.31,14.25,14.31,2578,0.530892481097001,0.533127817859515,0.530892481097001,0.533127817859515,69197.6272183967,0.0,1.0
1999-08-10,14.38,14.38,14.06,14.19,6044,0.535735710749115,0.535735710749115,0.523813914682375,0.528657144334488,162230.589180756,0.0,1.0
1999-08-11,15.0,15.0,14.13,14.13,24415,0.558834190628423,0.558834190628423,0.526421807571974,0.526421807571974,655337.497493077,0.0,1.0
1999-08-12,14.38,14.81,14.38,14.81,6519,0.535735710749115,0.551755624213796,0.535735710749115,0.551755624213796,174980.345941322,0.0,1.0
1999-08-13,14.5,14.5,14.5,14.5,5274,0.540206384274142,0.540206384274142,0.540206384274142,0.540206384274142,141562.56243205,0.0,1.0
1999-08-16,14.5,14.63,14.25,14.25,6785,0.540206384274142,0.545049613926255,0.530892481097001,0.530892481097001,182120.209727239,0.0,1.0
1999-08-17,14.44,14.56,14.13,14.5,14222,0.537971047511628,0.542441721036656,0.526421807571974,0.540206384274142,381741.138207928,0.0,1.0
1999-08-18,14.44,14.5,14.44,14.5,2489,0.537971047511628,0.540206384274142,0.537971047511628,0.540206384274142,66808.7254253643,0.0,1.0
1999-08-19,14.38,14.44,14.25,14.25,2726,0.535735710749115,0.537971047511628,0.530892481097001,0.530892481097001,73170.1830090571,0.0,1.0
1999-08-20,15.06,15.06,14.5,14.5,6193,0.561069527390936,0.561069527390936,0.540206384274142,0.540206384274142,166229.986564597,0.0,1.0
1999-08-23,15.0,15.0,14.81,15.0,3200,0.558834190628423,0.558834190628423,0.551755624213796,0.558834190628423,85893.0981764426,0.0,1.0
1999-08-24,14.94,15.0,14.94,14.94,2044,0.556598853865909,0.558834190628423,0.556598853865909,0.556598853865909,54864.2164602028,0.0,1.0
1999-08-25,15.0,15.0,15.0,15.0,6193,0.558834190628423,0.558834190628423,0.558834190628423,0.558834190628423,166229.986564597,0.0,1.0
1999-08-26,14.88,15.0,14.75,14.94,8296,0.554363517103395,0.558834190628423,0.549520287451282,0.556598853865909,222677.857022428,0.0,1.0
1999-08-27,14.81,14.88,14.75,14.75,11556,0.551755624213796,0.554363517103395,0.549520287451282,0.549520287451282,310181.450789679,0.0,1.0
1999-08-30,14.63,14.75,14.5,14.75,6044,0.545049613926255,0.549520287451282,0.540206384274142,0.549520287451282,162230.589180756,0.0,1.0
1999-08-31,14.5,14.63,14.38,14.63,1659,0.540206384274142,0.545049613926255,0.535735710749115,0.545049613926255,44530.2030858495,0.0,1.0
1999-09-01,14.81,14.81,14.44,14.5,7911,0.551755624213796,0.551755624213796,0.537971047511628,0.540206384274142,212343.843648074,0.0,1.0
1999-09-02,14.5,14.56,14.38,14.56,2133,0.540206384274142,0.542441721036656,0.535735710749115,0.542441721036656,57253.1182532351,0.0,1.0
1999-09-03,14.88,14.88,14.13,14.13,7704,0.554363517103395,0.554363517103395,0.526421807571974,0.526421807571974,206787.633859786,0.0,1.0
1999-09-07,14.75,14.75,14.5,14.56,5985,0.549520287451282,0.549520287451282,0.540206384274142,0.542441721036656,160646.935183128,0.0,1.0
1999-09-08,14.94,15.0,14.69,14.69,8978,0.556598853865909,0.558834190628423,0.547284950688769,0.547284950688769,240983.823571282,0.0,1.0
1999-09-09,15.0,15.06,14.88,14.88,10400,0.558834190628423,0.561069527390936,0.554363517103395,0.554363517103395,279152.569073439,0.0,1.0
1999-09-10,14.94,15.0,14.94,15.0,1422,0.556598853865909,0.558834190628423,0.556598853865909,0.558834190628423,38168.7455021567,0.0,1.0
1999-09-13,15.0,15.0,15.0,15.0,2341,0.558834190628423,0.558834190628423,0.558834190628423,0.558834190628423,62836.1696347038,0.0,1.0
1999-09-14,14.63,14.63,14.63,14.63,2281,0.545049613926255,0.545049613926255,0.545049613926255,0.545049613926255,61225.6740438956,0.0,1.0
1999-09-15,14.5,14.63,14.5,14.5,2815,0.540206384274142,0.545049613926255,0.540206384274142,0.540206384274142,75559.0848020894,0.0,1.0
1999-09-16,14.19,14.31,14.19,14.31,3200,0.528657144334488,0.533127817859515,0.528657144334488,0.533127817859515,85893.0981764427,0.0,1.0
1999-09-17,14.38,14.56,14.31,14.31,1867,0.535735710749115,0.542441721036656,0.533127817859515,0.533127817859515,50113.2544673182,0.0,1.0
1999-09-20,14.31,14.31,14.13,14.13,2044,0.533127817859515,0.533127817859515,0.526421807571974,0.526421807571974,54864.2164602028,0.0,1.0
1999-09-21,14.25,14.31,14.19,14.19,9481,0.530892481097001,0.533127817859515,0.528657144334488,0.528657144334488,254485.144940892,0.0,1.0
1999-09-22,14.0,14.06,13.88,14.0,11319,0.521578577919861,0.523813914682375,0.517107904394834,0.521578577919861,303819.993205986,0.0,1.0
1999-09-23,13.88,13.88,13.81,13.88,1215,0.517107904394834,0.517107904394834,0.514500011505235,0.517107904394834,32612.5357138681,0.0,1.0
1999-09-24,13.5,13.63,13.37,13.63,6519,0.50295077156558,0.507794001217693,0.498107541913467,0.507794001217693,174980.345941322,0.0,1.0
1999-09-27,13.63,13.88,13.63,13.75,4830,0.507794001217693,0.517107904394834,0.507794001217693,0.512264674742721,129644.895060068,0.0,1.0
1999-09-28,13.69,13.75,13.37,13.75,3407,0.510029337980207,0.512264674742721,0.498107541913467,0.512264674742721,91449.3079647313,0.0,1.0
1999-09-29,13.94,14.0,13.69,13.69,6281,0.519343241157347,0.521578577919861,0.510029337980207,0.510029337980207,168592.046764449,0.0,1.0
1999-09-30,14.25,14.25,13.88,13.94,3496,0.530892481097001,0.530892481097001,0.517107904394834,0.519343241157347,93838.2097577637,0.0,1.0
1999-10-01,14.0,14.0,13.81,14.0,9689,0.521578577919861,0.521578577919861,0.514500011505235,0.521578577919861,260068.196322361,0.0,1.0
1999-10-04,13.88,14.06,13.88,13.88,18252,0.517107904394834,0.523813914682375,0.517107904394834,0.517107904394834,489912.758723885,0.0,1.0
1999-10-05,14.0,14.0,13.81,13.81,1807,0.521578577919861,0.521578577919861,0.514500011505235,0.514500011505235,48502.75887651,0.0,1.0
1999-10-06,13.75,13.94,13.75,13.88,948,0.512264674742721,0.519343241157347,0.512264674742721,0.517107904394834,25445.8303347711,0.0,1.0
1999-10-07,13.63,13.75,13.63,13.63,3259,0.507794001217693,0.512264674742721,0.507794001217693,0.507794001217693,87476.7521740709,0.0,1.0
1999-10-08,13.56,13.56,13.5,13.5,3407,0.505186108328094,0.505186108328094,0.50295077156558,0.50295077156558,91449.3079647314,0.0,1.0
1999-10-11,13.12,13.37,13.12,13.37,2815,0.488793638736327,0.498107541913467,0.488793638736327,0.498107541913467,75559.0848020894,0.0,1.0
1999-10-12,13.19,13.5,13.19,13.25,10163,0.491401531625926,0.50295077156558,0.491401531625926,0.49363686838844,272791.111489746,0.0,1.0
1999-10-13,12.94,13.19,12.94,13.19,5067,0.482087628448786,0.491401531625926,0.482087628448786,0.491401531625926,136006.352643761,0.0,1.0
1999-10-14,13.31,13.31,12.87,12.94,7911,0.495872205150954,0.495872205150954,0.479479735559187,0.482087628448786,212343.843648074,0.0,1.0
1999-10-15,12.94,13.06,12.94,13.06,3081,0.482087628448786,0.486558301973813,0.482087628448786,0.486558301973813,82698.9485880062,0.0,1.0
1999-10-18,12.81,12.89,12.81,12.87,15467,0.477244398796673,0.480224847813358,0.477244398796673,0.479479735559187,415158.9217172,0.0,1.0
1999-10-19,13.0,13.37,12.56,12.56,19052,0.4843229652113,0.498107541913467,0.467930495619533,0.467930495619533,511386.033267995,0.0,1.0
1999-10-20,13.12,13.31,13.12,13.31,2815,0.488793638736327,0.495872205150954,0.488793638736327,0.495872205150954,75559.0848020894,0.0,1.0
1999-10-21,13.0,13.0,12.94,13.0,4000,0.4843229652113,0.4843229652113,0.482087628448786,0.4843229652113,107366.372720553,0.0,1.0
1999-10-22,13.19,13.37,13.19,13.37,889,0.491401531625926,0.498107541913467,0.491401531625926,0.498107541913467,23862.176337143,0.0,1.0
1999-10-25,13.19,13.19,13.19,13.19,1333,0.491401531625926,0.491401531625926,0.491401531625926,0.491401531625926,35779.8437091244,0.0,1.0
1999-10-26,13.31,13.37,13.25,13.37,4326,0.495872205150954,0.498107541913467,0.49363686838844,0.498107541913467,116116.732097278,0.0,1.0
1999-10-27,12.94,13.31,12.94,13.12,10637,0.482087628448786,0.495872205150954,0.482087628448786,0.488793638736327,285514.026657132,0.0,1.0
1999-10-28,12.87,12.94,12.87,12.87,1659,0.485664167268808,0.488305697316113,0.485664167268808,0.485664167268808,43963.1569281131,0.166,1.0
1999-10-29,13.25,13.25,13.0,13.0,19526,0.500003901811321,0.500003901811321,0.490569865928089,0.490569865928089,517434.962132814,0.0,1.0
1999-11-01,13.06,13.25,13.06,13.12,4593,0.492834034540065,0.500003901811321,0.492834034540065,0.49509820315204,121713.550193384,0.0,1.0
1999-11-02,13.25,13.25,13.06,13.06,9304,0.500003901811321,0.500003901811321,0.492834034540065,0.492834034540065,246554.07598503,0.0,1.0
1999-11-03,13.31,13.31,13.19,13.19,889,0.502268070423297,0.502268070423297,0.497739733199345,0.497739733199345,23558.3161597906,0.0,1.0
1999-11-04,13.25,13.44,13.25,13.44,5985,0.500003901811321,0.507173769082578,0.500003901811321,0.507173769082578,158601.262335598,0.0,1.0
1999-11-05,13.31,13.31,13.12,13.12,6785,0.502268070423297,0.502268070423297,0.49509820315204,0.49509820315204,179801.096900089,0.0,1.0
1999-11-08,12.75,13.12,12.75,13.12,6281,0.481135830044856,0.49509820315204,0.481135830044856,0.49509820315204,166445.20112446,0.0,1.0
1999-11-09,12.75,12.75,12.62,12.69,2133,0.481135830044856,0.481135830044856,0.476230131385575,0.47887166143288,56524.0589075741,0.0,1.0
1999-11-10,12.56,12.75,12.5,12.75,6459,0.4739659627736,0.481135830044856,0.471701794161624,0.481135830044856,171162.164315059,0.0,1.0
1999-11-11,13.0,13.0,12.62,12.69,13007,0.490569865928089,0.490569865928089,0.476230131385575,0.47887166143288,344682.810225417,0.0,1.0
1999-11-12,13.0,13.19,13.0,13.06,3911,0.490569865928089,0.497739733199345,0.490569865928089,0.492834034540065,103640.691227155,0.0,1.0
1999-11-15,13.0,13.0,12.81,12.87,9570,0.490569865928089,0.490569865928089,0.483399998656832,0.485664167268808,253603.020977723,0.0,1.0
1999-11-16,12.87,13.0,12.37,13.0,15259,0.485664167268808,0.490569865928089,0.466796095502343,0.490569865928089,404360.34452446,0.0,1.0
1999-11-17,12.94,12.94,12.62,12.62,4593,0.488305697316113,0.488305697316113,0.476230131385575,0.476230131385575,121713.550193384,0.0,1.0
1999-11-18,12.62,12.81,12.56,12.81,5067,0.476230131385575,0.483399998656832,0.4739659627736,0.483399998656832,134274.452172845,0.0,1.0
1999-11-19,12.37,12.75,12.37,12.62,13185,0.466796095502343,0.481135830044856,0.466796095502343,0.476230131385575,349399.773416017,0.0,1.0
1999-11-22,12.12,12.25,12.0,12.12,9570,0.45736205961911,0.462267758278391,0.452833722395159,0.45736205961911,253603.020977724,0.0,1.0
1999-11-23,12.0,12.12,11.62,12.12,32474,0.452833722395159,0.45736205961911,0.438493987852645,0.45736205961911,860554.2845591,0.0,1.0
1999-11-24,12.37,12.5,11.87,11.87,25985,0.466796095502343,0.471701794161624,0.447928023735878,0.447928023735878,688597.126447872,0.0,1.0
1999-11-26,12.44,12.44,12.44,12.44,178,0.469437625549648,0.469437625549648,0.469437625549648,0.469437625549648,4716.96319059924,0.0,1.0
1999-11-29,12.19,12.31,12.0,12.19,15733,0.460003589666416,0.464531926890367,0.452833722395159,0.460003589666416,416921.24650392,0.0,1.0
1999-11-30,12.12,12.37,12.0,12.06,2963,0.45736205961911,0.466796095502343,0.452833722395159,0.455097891007135,78518.8872682335,0.0,1.0
1999-12-01,12.06,12.44,12.06,12.19,4444,0.455097891007135,0.469437625549648,0.455097891007135,0.460003589666416,117765.081005747,0.0,1.0
1999-12-02,12.19,12.19,12.06,12.06,5600,0.460003589666416,0.460003589666416,0.455097891007135,0.455097891007135,148398.841951437,0.0,1.0
1999-12-03,12.75,12.75,12.19,12.19,19526,0.481135830044856,0.481135830044856,0.460003589666416,0.460003589666416,517434.962132814,0.0,1.0
1999-12-06,12.75,12.75,12.56,12.62,5748,0.481135830044856,0.481135830044856,0.4739659627736,0.476230131385575,152320.811345868,0.0,1.0
1999-12-07,12.5,12.69,12.5,12.62,4326,0.471701794161624,0.47887166143288,0.471701794161624,0.476230131385575,114638.105407485,0.0,1.0
1999-12-08,12.44,12.5,12.37,12.5,27348,0.469437625549648,0.471701794161624,0.466796095502343,0.471701794161624,724716.344587124,0.0,1.0
1999-12-09,12.31,12.37,12.25,12.37,32059,0.464531926890367,0.466796095502343,0.462267758278391,0.466796095502343,849556.870378771,0.0,1.0
1999-12-10,12.0,12.25,12.0,12.25,30815,0.452833722395159,0.462267758278391,0.452833722395159,0.462267758278391,816591.127630987,0.0,1.0
1999-12-13,12.12,12.12,11.94,12.0,19437,0.45736205961911,0.45736205961911,0.450569553783183,0.452833722395159,515076.480537514,0.0,1.0
1999-12-14,12.19,12.37,12.12,12.12,16385,0.460003589666416,0.466796095502343,0.45736205961911,0.45736205961911,434199.11167398,0.0,1.0
1999-12-15,12.37,12.37,12.12,12.12,6193,0.466796095502343,0.466796095502343,0.45736205961911,0.45736205961911,164113.219322366,0.0,1.0
1999-12-16,12.62,12.62,12.31,12.44,7615,0.476230131385575,0.476230131385575,0.464531926890367,0.469437625549648,201795.925260749,0.0,1.0
1999-12-17,12.37,12.37,12.31,12.31,7378,0.466796095502343,0.466796095502343,0.464531926890367,0.464531926890367,195515.474271018,0.0,1.0
1999-12-20,12.12,12.37,12.12,12.12,15793,0.45736205961911,0.466796095502343,0.45736205961911,0.45736205961911,418511.234096258,0.0,1.0
1999-12-21,12.12,12.25,12.12,12.25,5511,0.45736205961911,0.462267758278391,0.45736205961911,0.462267758278391,146040.360356137,0.0,1.0
1999-12-22,12.25,12.25,11.87,11.87,4444,0.462267758278391,0.462267758278391,0.447928023735878,0.447928023735878,117765.081005747,0.0,1.0
1999-12-23,12.25,12.37,12.12,12.12,18370,0.462267758278391,0.466796095502343,0.45736205961911,0.45736205961911,486801.201187124,0.0,1.0
1999-12-27,12.25,12.5,12.25,12.37,6785,0.462267758278391,0.471701794161624,0.462267758278391,0.466796095502343,179801.096900089,0.0,1.0
1999-12-28,12.12,12.25,12.12,12.12,3911,0.45736205961911,0.462267758278391,0.45736205961911,0.45736205961911,103640.691227155,0.0,1.0
1999-12-29,12.94,13.12,12.5,12.5,14341,0.488305697316113,0.49509820315204,0.471701794161624,0.471701794161624,380033.534361706,0.0,1.0
1999-12-30,13.0,13.12,12.87,12.87,7911,0.490569865928089,0.49509820315204,0.485664167268808,0.485664167268808,209639.86404961,0.0,1.0
1999-12-31,13.5,13.5,13.19,13.25,22696,0.509437937694554,0.509437937694554,0.497739733199345,0.500003901811321,601439.306594609,0.0,1.0
2000-01-03,13.5,13.5,13.25,13.5,2963,0.509437937694554,0.509437937694554,0.500003901811321,0.509437937694554,78518.8872682334,0.0,1.0
2000-01-04,13.25,13.31,13.0,13.0,14104,0.500003901811321,0.502268070423297,0.490569865928089,0.490569865928089,373753.083371976,0.0,1.0
2000-01-05,13.56,13.69,13.12,13.25,6459,0.51170210630653,0.51660780496581,0.49509820315204,0.500003901811321,171162.164315059,0.0,1.0
2000-01-06,13.5,13.5,13.37,13.37,3081,0.509437937694554,0.509437937694554,0.504532239035273,0.504532239035273,81645.8628664958,0.0,1.0
2000-01-07,13.75,13.75,13.56,13.56,2044,0.518871973577786,0.518871973577786,0.51170210630653,0.51170210630653,54165.5773122745,0.0,1.0
2000-01-10,13.88,13.88,13.63,13.81,13422,0.523777672237067,0.523777672237067,0.514343636353835,0.521136142189762,355680.224405747,0.0,1.0
2000-01-11,13.5,13.75,13.5,13.75,6459,0.509437937694554,0.518871973577786,0.509437937694554,0.518871973577786,171162.164315059,0.0,1.0
2000-01-12,13.63,13.63,13.56,13.63,4326,0.514343636353835,0.514343636353835,0.51170210630653,0.514343636353835,114638.105407485,0.0,1.0
2000-01-13,13.37,13.63,13.25,13.5,5067,0.504532239035273,0.514343636353835,0.500003901811321,0.509437937694554,134274.452172845,0.0,1.0
2000-01-14,13.25,13.37,13.25,13.37,3496,0.500003901811321,0.504532239035273,0.500003901811321,0.504532239035273,92643.2770468256,0.0,1.0
2000-01-18,13.12,13.19,13.06,13.06,8059,0.49509820315204,0.497739733199345,0.492834034540065,0.492834034540065,213561.833444041,0.0,1.0
2000-01-19,13.25,13.25,13.25,13.25,11170,0.500003901811321,0.500003901811321,0.500003901811321,0.500003901811321,296002.690106705,0.0,1.0
2000-01-20,13.0,13.19,13.0,13.19,19289,0.490569865928089,0.497739733199345,0.490569865928089,0.497739733199345,511154.511143083,0.0,1.0
2000-01-21,13.0,13.0,13.0,13.0,8978,0.490569865928089,0.490569865928089,0.490569865928089,0.490569865928089,237915.1434,0.0,1.0
2000-01-24,11.94,12.75,11.75,12.75,32059,0.450569553783183,0.481135830044856,0.443399686511926,0.481135830044856,849556.87037877,0.0,1.0
2000-01-25,12.0,13.0,11.81,12.12,10815,0.452833722395159,0.490569865928089,0.445663855123902,0.45736205961911,286595.263518712,0.0,1.0
2000-01-26,12.62,12.75,12.25,12.5,9689,0.476230131385575,0.481135830044856,0.462267758278391,0.471701794161624,256756.496369192,0.0,1.0
2000-01-27,13.75,13.75,12.5,12.62,13719,0.518871973577786,0.518871973577786,0.471701794161624,0.476230131385575,363550.662987815,0.0,1.0
2000-01-28,12.81,13.37,12.75,13.37,711,0.48981514305743,0.511227826906935,0.487520926930697,0.511227826906935,18594.5864048799,0.17,1.0
2000-01-31,12.37,12.94,12.37,12.94,1541,0.47299089146139,0.494785944665351,0.47299089146139,0.494785944665351,40301.346905654,0.0,1.0
2000-02-01,12.25,12.5,12.25,12.25,3496,0.468402459207925,0.477961693069311,0.468402459207925,0.468402459207925,91429.9213382,0.0,1.0
2000-02-02,12.12,12.62,12.0,12.0,6193,0.463431657600004,0.482550125322777,0.458843225346539,0.458843225346539,161963.816603968,0.0,1.0
2000-02-03,12.12,12.19,11.87,11.87,1867,0.463431657600004,0.466108243081192,0.453872423738618,0.453872423738618,48827.1347649941,0.0,1.0
2000-02-04,12.12,12.31,12.06,12.06,5511,0.463431657600004,0.470696675334658,0.461137441473272,0.461137441473272,144127.659180441,0.0,1.0
2000-02-07,12.37,12.37,12.0,12.0,7378,0.47299089146139,0.47299089146139,0.458843225346539,0.458843225346539,192954.793945435,0.0,1.0
2000-02-08,12.12,12.12,12.12,12.12,178,0.463431657600004,0.463431657600004,0.463431657600004,0.463431657600004,4655.18478209371,0.0,1.0
2000-02-09,11.62,12.0,11.5,12.0,19970,0.444313189877232,0.458843225346539,0.439724757623766,0.458843225346539,522269.888193321,0.0,1.0
2000-02-10,11.87,12.0,11.62,11.62,13274,0.453872423738618,0.458843225346539,0.444313189877232,0.444313189877232,347151.251671415,0.0,1.0
2000-02-11,11.81,12.12,11.81,12.0,28267,0.451578207611885,0.463431657600004,0.451578207611885,0.458843225346539,739259.035030578,0.0,1.0
2000-02-14,11.87,12.0,11.81,11.94,5600,0.453872423738618,0.458843225346539,0.451578207611885,0.456549009219806,146455.251571487,0.0,1.0
2000-02-15,11.94,11.94,11.81,11.94,9304,0.456549009219806,0.456549009219806,0.451578207611885,0.456549009219806,243324.939396628,0.0,1.0
2000-02-16,11.75,11.94,11.75,11.81,10696,0.449283991485153,0.456549009219806,0.449283991485153,0.451578207611885,279729.530501541,0.0,1.0
2000-02-17,11.62,11.87,11.62,11.75,10696,0.444313189877232,0.453872423738618,0.444313189877232,0.449283991485153,279729.530501541,0.0,1.0
2000-02-18,11.5,11.5,11.5,11.5,4593,0.439724757623766,0.439724757623766,0.439724757623766,0.439724757623766,120119.459012115,0.0,1.0
2000-02-22,11.62,11.62,11.25,11.62,3674,0.444313189877232,0.444313189877232,0.43016552376238,0.444313189877232,96085.1061202936,0.0,1.0
2000-02-23,11.75,11.75,11.62,11.62,1867,0.449283991485153,0.449283991485153,0.444313189877232,0.444313189877232,48827.134764994,0.0,1.0
2000-02-24,11.69,11.81,11.62,11.62,1422,0.44698977535842,0.451578207611885,0.444313189877232,0.444313189877232,37189.1728097598,0.0,1.0
2000-02-25,11.5,11.69,11.44,11.44,3081,0.439724757623766,0.44698977535842,0.437430541497034,0.437430541497034,80576.541087813,0.0,1.0
2000-02-28,11.94,12.0,11.44,11.56,8148,0.456549009219806,0.458843225346539,0.437430541497034,0.442018973750499,213092.391036514,0.0,1.0
2000-02-29,11.75,11.75,11.69,11.75,4119,0.449283991485153,0.449283991485153,0.44698977535842,0.449283991485153,107723.068075528,0.0,1.0
2000-03-01,12.0,12.06,11.62,11.62,6785,0.458843225346539,0.461137441473272,0.444313189877232,0.444313189877232,177446.228912954,0.0,1.0
2000-03-02,11.75,12.0,11.75,12.0,9778,0.449283991485153,0.458843225346539,0.449283991485153,0.458843225346539,255721.330333215,0.0,1.0
2000-03-03,12.0,12.0,11.75,11.75,6904,0.458843225346539,0.458843225346539,0.449283991485153,0.449283991485153,180558.403008848,0.0,1.0
2000-03-06,11.94,12.31,11.87,11.87,6519,0.456549009219806,0.470696675334658,0.453872423738618,0.453872423738618,170489.604463308,0.0,1.0
2000-03-07,11.62,11.87,11.31,11.87,4830,0.444313189877232,0.453872423738618,0.432459739889113,0.453872423738618,126317.654480408,0.0,1.0
2000-03-08,11.44,11.62,11.31,11.62,5126,0.437430541497034,0.444313189877232,0.432459739889113,0.444313189877232,134058.860634901,0.0,1.0
2000-03-09,11.19,11.38,11.0,11.19,37748,0.427871307635647,0.435136325370301,0.420606289900994,0.427871307635647,987213.006485805,0.0,1.0
2000-03-10,11.06,11.19,11.0,11.0,10696,0.422900506027727,0.427871307635647,0.420606289900994,0.420606289900994,279729.530501541,0.0,1.0
2000-03-13,11.13,11.13,10.81,11.0,10163,0.425577091508915,0.425577091508915,0.41334127216634,0.420606289900994,265790.128878755,0.0,1.0
2000-03-14,10.94,11.0,10.94,11.0,3911,0.418312073774261,0.420606289900994,0.418312073774261,0.420606289900994,102283.301588587,0.0,1.0
2000-03-15,11.06,11.06,10.5,10.88,9304,0.422900506027727,0.422900506027727,0.401487822178221,0.416017857647529,243324.939396628,0.0,1.0
2000-03-16,11.13,11.25,10.75,11.25,13481,0.425577091508915,0.43016552376238,0.411047056039608,0.43016552376238,352564.865434861,0.0,1.0
2000-03-17,11.06,11.38,11.0,11.38,14400,0.422900506027727,0.435136325370301,0.420606289900994,0.435136325370301,376599.218326681,0.0,1.0
2000-03-20,11.19,11.31,10.81,10.81,6904,0.427871307635647,0.432459739889113,0.41334127216634,0.41334127216634,180558.403008848,0.0,1.0
2000-03-21,11.69,11.69,11.13,11.13,13719,0.44698977535842,0.44698977535842,0.425577091508915,0.425577091508915,358789.213626649,0.0,1.0
2000-03-22,12.12,12.12,11.5,11.5,9570,0.463431657600004,0.463431657600004,0.439724757623766,0.439724757623766,250281.563846274,0.0,1.0
2000-03-23,11.94,11.94,11.87,11.87,2489,0.456549009219806,0.456549009219806,0.453872423738618,0.453872423738618,65094.1287788272,0.0,1.0
2000-03-24,11.44,11.62,11.44,11.62,3674,0.437430541497034,0.444313189877232,0.437430541497034,0.444313189877232,96085.1061202936,0.0,1.0
2000-03-27,11.38,11.44,11.19,11.19,4444,0.435136325370301,0.437430541497034,0.427871307635647,0.427871307635647,116222.703211373,0.0,1.0
2000-03-28,11.56,11.56,11.13,11.13,4593,0.442018973750499,0.442018973750499,0.425577091508915,0.425577091508915,120119.459012115,0.0,1.0
2000-03-29,11.38,11.56,11.38,11.56,4207,0.435136325370301,0.442018973750499,0.435136325370301,0.442018973750499,110024.50774308,0.0,1.0
2000-03-30,12.0,12.31,11.38,11.38,15467,0.458843225346539,0.470696675334658,0.435136325370301,0.435136325370301,404504.174295749,0.0,1.0
2000-03-31,12.75,12.87,11.87,11.87,35259,0.487520926930697,0.492109359184163,0.453872423738618,0.453872423738618,922118.877706978,0.0,1.0
2000-04-03,12.25,12.87,12.25,12.87,7437,0.468402459207925,0.492109359184163,0.468402459207925,0.492109359184163,194497.804631634,0.0,1.0
2000-04-04,12.37,12.37,12.0,12.0,3496,0.47299089146139,0.47299089146139,0.458843225346539,0.458843225346539,91429.9213382,0.0,1.0
2000-04-05,11.94,12.31,11.87,12.12,6459,0.456549009219806,0.470696675334658,0.453872423738618,0.463431657600004,168920.441053614,0.0,1.0
2000-04-06,12.12,12.12,11.94,11.94,5126,0.463431657600004,0.463431657600004,0.456549009219806,0.456549009219806,134058.860634901,0.0,1.0
2000-04-07,12.0,12.0,11.87,12.0,8059,0.458843225346539,0.458843225346539,0.453872423738618,0.458843225346539,210764.798645467,0.0,1.0
2000-04-10,11.62,11.87,11.62,11.87,3733,0.444313189877232,0.453872423738618,0.444313189877232,0.453872423738618,97628.1168064932,0.0,1.0
2000-04-11,11.56,11.75,11.5,11.5,5748,0.442018973750499,0.449283991485153,0.439724757623766,0.439724757623766,150325.854648734,0.0,1.0
2000-04-12,12.25,12.31,11.5,11.69,7111,0.468402459207925,0.470696675334658,0.439724757623766,0.44698977535842,185972.016772294,0.0,1.0
2000-04-13,12.0,12.31,12.0,12.12,6281,0.458843225346539,0.470696675334658,0.458843225346539,0.463431657600004,164265.25627152,0.0,1.0
2000-04-14,12.0,12.0,11.75,11.75,7615,0.458843225346539,0.458843225346539,0.449283991485153,0.449283991485153,199152.989413728,0.0,1.0
2000-04-17,11.75,11.87,11.75,11.87,889,0.449283991485153,0.453872423738618,0.449283991485153,0.453872423738618,23249.7711869736,0.0,1.0
2000-04-18,11.62,11.87,11.62,11.81,3496,0.444313189877232,0.453872423738618,0.444313189877232,0.451578207611885,91429.9213381999,0.0,1.0
2000-04-19,12.0,12.0,11.44,11.44,8059,0.458843225346539,0.458843225346539,0.437430541497034,0.437430541497034,210764.798645467,0.0,1.0
2000-04-20,12.06,12.25,11.87,11.87,5600,0.461137441473272,0.468402459207925,0.453872423738618,0.453872423738618,146455.251571487,0.0,1.0
2000-04-24,11.87,12.06,11.81,12.06,27348,0.453872423738618,0.461137441473272,0.451578207611885,0.461137441473272,715224.682138756,0.0,1.0
2000-04-25,11.75,12.0,11.75,11.94,5274,0.449283991485153,0.458843225346539,0.449283991485153,0.456549009219806,137929.463712147,0.0,1.0
2000-04-26,11.5,11.94,11.5,11.81,8148,0.439724757623766,0.456549009219806,0.439724757623766,0.451578207611885,213092.391036514,0.0,1.0
2000-04-27,11.38,11.75,11.38,11.75,13185,0.441254235041588,0.455600813861042,0.441254235041588,0.455600813861042,340042.741993985,0.16,1.0
2000-04-28,11.87,11.87,11.62,11.69,4593,0.460253758343027,0.460253758343027,0.450560124005558,0.45327434162005,118454.024571739,0.0,1.0
2000-05-01,12.0,12.12,11.75,11.75,8652,0.465294448198511,0.469947392680496,0.455600813861042,0.455600813861042,223136.124666815,0.0,1.0
2000-05-02,11.75,11.75,11.75,11.75,2963,0.455600813861042,0.455600813861042,0.455600813861042,0.455600813861042,76416.127760954,0.0,1.0
2000-05-03,11.94,11.94,11.75,11.87,5363,0.462967975957519,0.462967975957519,0.455600813861042,0.460253758343027,138312.417543704,0.0,1.0
2000-05-04,11.56,11.81,11.5,11.81,3407,0.448233651764566,0.457927286102035,0.445907179523573,0.457927286102035,87866.9413707627,0.0,1.0
2000-05-05,11.44,11.69,11.44,11.69,6785,0.443580707282581,0.45327434162005,0.443580707282581,0.45327434162005,174985.969239984,0.0,1.0
2000-05-08,11.87,11.87,11.69,11.69,6459,0.460253758343027,0.460253758343027,0.45327434162005,0.45327434162005,166578.389877827,0.0,1.0
2000-05-09,11.75,11.75,11.56,11.69,9304,0.455600813861042,0.455600813861042,0.448233651764566,0.45327434162005,239951.283391129,0.0,1.0
2000-05-10,12.0,12.06,11.81,11.87,8059,0.465294448198511,0.467620920439504,0.457927286102035,0.460253758343027,207842.583066327,0.0,1.0
2000-05-11,12.5,12.5,12.25,12.31,7437,0.484681716873449,0.484681716873449,0.47498808253598,0.477314554776973,191801.127964298,0.0,1.0
2000-05-12,12.31,12.69,12.31,12.5,23230,0.477314554776973,0.492048878969926,0.477314554776973,0.484681716873449,599104.504855538,0.0,1.0
2000-05-15,12.69,12.75,12.37,12.37,8385,0.492048878969926,0.494375351210918,0.479641027017965,0.479641027017965,216250.162428484,0.0,1.0
2000-05-16,12.5,12.81,12.44,12.44,5067,0.484681716873449,0.496701823451911,0.482355244632457,0.482355244632457,130678.541803832,0.0,1.0
2000-05-17,12.31,12.44,12.31,12.44,4652,0.477314554776973,0.482355244632457,0.477314554776973,0.482355244632457,119975.641695564,0.0,1.0
2000-05-18,12.37,12.37,12.0,12.0,5363,0.479641027017965,0.479641027017965,0.465294448198511,0.465294448198511,138312.417543704,0.0,1.0
2000-05-19,11.87,12.19,11.81,12.12,1541,0.460253758343027,0.472661610294988,0.457927286102035,0.469947392680496,39742.5760646744,0.0,1.0
2000-05-22,11.62,11.62,11.62,11.62,178,0.450560124005558,0.450560124005558,0.450560124005558,0.450560124005558,4590.64149222066,0.0,1.0
2000-05-23,11.94,11.94,11.62,11.62,7230,0.462967975957519,0.462967975957519,0.450560124005558,0.450560124005558,186462.572970535,0.0,1.0
2000-05-24,11.87,11.94,11.56,11.94,4830,0.460253758343027,0.462967975957519,0.448233651764566,0.462967975957519,124566.283187785,0.0,1.0
2000-05-25,11.69,12.0,11.69,12.0,43615,0.45327434162005,0.465294448198511,0.45327434162005,0.465294448198511,1124836.11619777,0.0,1.0
2000-05-26,12.0,12.0,11.94,11.94,711,0.465294448198511,0.465294448198511,0.462967975957519,0.462967975957519,18336.7758481398,0.0,1.0
2000-05-30,12.12,12.37,11.75,11.75,4652,0.469947392680496,0.479641027017965,0.455600813861042,0.455600813861042,119975.641695565,0.0,1.0
2000-05-31,12.25,12.25,12.25,12.25,889,0.47498808253598,0.47498808253598,0.47498808253598,0.47498808253598,22927.4173403605,0.0,1.0
2000-06-01,12.12,12.19,12.06,12.12,13719,0.469947392680496,0.472661610294988,0.467620920439504,0.469947392680496,353814.666470647,0.0,1.0
2000-06-02,12.25,12.25,12.06,12.25,2815,0.47498808253598,0.47498808253598,0.467620920439504,0.47498808253598,72599.1898910177,0.0,1.0
2000-06-05,11.75,12.25,11.75,12.12,18844,0.455600813861042,0.47498808253598,0.455600813861042,0.469947392680496,485989.035277562,0.0,1.0
2000-06-06,11.56,11.87,11.56,11.75,5600,0.448233651764566,0.460253758343027,0.448233651764566,0.455600813861042,144424.676159751,0.0,1.0
2000-06-07,11.75,11.81,11.62,11.81,5067,0.455600813861042,0.457927286102035,0.450560124005558,0.457927286102035,130678.541803832,0.0,1.0
2000-06-08,11.87,12.0,11.81,11.87,11081,0.460253758343027,0.465294448198511,0.457927286102035,0.460253758343027,285780.327951107,0.0,1.0
2000-06-09,11.94,11.94,11.62,11.87,2044,0.462967975957519,0.462967975957519,0.450560124005558,0.460253758343027,52715.0067983091,0.0,1.0
2000-06-12,11.75,12.0,11.75,11.75,15348,0.455600813861042,0.465294448198511,0.455600813861042,0.455600813861042,395826.773160689,0.0,1.0
2000-06-13,12.0,12.0,11.87,11.87,3081,0.465294448198511,0.465294448198511,0.460253758343027,0.460253758343027,79459.3620086059,0.0,1.0
2000-06-14,11.87,12.12,11.75,11.75,12089,0.460253758343027,0.469947392680496,0.455600813861042,0.455600813861042,311776.769659863,0.0,1.0
2000-06-15,12.0,12.0,11.94,11.94,889,0.465294448198511,0.465294448198511,0.462967975957519,0.462967975957519,22927.4173403605,0.0,1.0
2000-06-16,12.06,12.25,11.94,11.94,3407,0.467620920439504,0.47498808253598,0.462967975957519,0.462967975957519,87866.9413707627,0.0,1.0
2000-06-19,12.06,12.12,11.87,12.12,52711,0.467620920439504,0.469947392680496,0.460253758343027,0.469947392680496,1359423.0544744,0.0,1.0
2000-06-20,11.94,12.31,11.87,12.31,5511,0.462967975957519,0.477314554776973,0.460253758343027,0.477314554776973,142129.355413641,0.0,1.0
2000-06-21,11.81,12.0,11.62,12.0,9067,0.457927286102035,0.465294448198511,0.450560124005558,0.465294448198511,233839.024775082,0.0,1.0
2000-06-22,11.75,11.75,11.62,11.62,93748,0.455600813861042,0.455600813861042,0.450560124005558,0.450560124005558,2417772.2393972,0.0,1.0
2000-06-23,11.75,11.75,11.62,11.62,1659,0.455600813861042,0.455600813861042,0.450560124005558,0.450560124005558,42785.8103123262,0.0,1.0
2000-06-26,11.75,11.87,11.62,11.87,6044,0.455600813861042,0.460253758343027,0.450560124005558,0.460253758343027,155875.48976956,0.0,1.0
2000-06-27,11.62,11.75,11.62,11.62,4119,0.450560124005558,0.455600813861042,0.450560124005558,0.450560124005558,106229.507339645,0.0,1.0
2000-06-28,11.62,11.75,11.56,11.75,15585,0.450560124005558,0.455600813861042,0.448233651764566,0.455600813861042,401939.031776736,0.0,1.0
2000-06-29,11.69,11.75,11.62,11.75,5985,0.45327434162005,0.455600813861042,0.450560124005558,0.455600813861042,154353.872645734,0.0,1.0
2000-06-30,11.87,11.87,11.69,11.75,6993,0.460253758343027,0.460253758343027,0.45327434162005,0.455600813861042,180350.314354489,0.0,1.0
2000-07-03,11.62,11.62,11.62,11.62,1126,0.450560124005558,0.450560124005558,0.450560124005558,0.450560124005558,29039.6759564071,0.0,1.0
2000-07-05,11.62,11.75,11.62,11.75,11081,0.450560124005558,0.455600813861042,0.450560124005558,0.455600813861042,285780.327951107,0.0,1.0
2000-07-06,11.56,11.62,11.5,11.62,5067,0.448233651764566,0.450560124005558,0.445907179523573,0.450560124005558,130678.541803832,0.0,1.0
2000-07-07,11.5,11.56,11.5,11.5,12089,0.445907179523573,0.448233651764566,0.445907179523573,0.445907179523573,311776.769659863,0.0,1.0
2000-07-10,11.56,11.62,11.44,11.44,13422,0.448233651764566,0.450560124005558,0.443580707282581,0.443580707282581,346155.000610032,0.0,1.0
2000-07-11,11.94,12.0,11.56,11.56,10015,0.462967975957519,0.465294448198511,0.448233651764566,0.448233651764566,258288.059239269,0.0,1.0
2000-07-12,12.5,12.5,12.0,12.0,16207,0.484681716873449,0.484681716873449,0.465294448198511,0.465294448198511,417980.486878765,0.0,1.0
2000-07-13,12.69,12.69,12.12,12.37,11852,0.492048878969926,0.492048878969926,0.469947392680496,0.479641027017965,305664.511043816,0.0,1.0
2000-07-14,12.56,12.69,12.56,12.62,5600,0.487008189114442,0.492048878969926,0.487008189114442,0.489334661355434,144424.676159751,0.0,1.0
2000-07-17,12.25,12.69,12.12,12.62,12356,0.47498808253598,0.492048878969926,0.469947392680496,0.489334661355434,318662.731898193,0.0,1.0
2000-07-18,12.81,12.94,12.62,12.62,69807,0.496701823451911,0.501742513307395,0.489334661355434,0.489334661355434,1800330.95869352,0.0,1.0
2000-07-19,13.0,13.0,12.87,12.87,54252,0.504068985548387,0.504068985548387,0.499028295692903,0.499028295692903,1399165.63053907,0.0,1.0
2000-07-20,13.37,13.37,13.0,13.0,15793,0.518415564367841,0.518415564367841,0.504068985548387,0.504068985548387,407303.376891241,0.0,1.0
2000-07-21,13.06,13.44,12.75,13.25,8296,0.50639545778938,0.521129781982333,0.494375351210918,0.513762619885856,213954.841682374,0.0,1.0
2000-07-24,12.69,13.0,12.69,13.0,3081,0.492048878969926,0.504068985548387,0.492048878969926,0.504068985548387,79459.3620086058,0.0,1.0
2000-07-25,12.81,12.81,12.5,12.5,6519,0.496701823451911,0.496701823451911,0.484681716873449,0.484681716873449,168125.797122396,0.0,1.0
2000-07-26,12.5,12.81,12.44,12.62,4652,0.484681716873449,0.496701823451911,0.482355244632457,0.489334661355434,119975.641695565,0.0,1.0
2000-07-27,12.5,12.5,12.31,12.31,7852,0.484681716873449,0.484681716873449,0.477314554776973,0.477314554776973,202504.028072565,0.0,1.0
2000-07-28,12.12,12.44,12.12,12.44,6993,0.476151318656477,0.488722970634205,0.476151318656477,0.488722970634205,178000.473125114,0.16,1.0
2000-07-31,12.37,12.5,12.19,12.19,1126,0.485972921764077,0.491080155380029,0.478901367526605,0.478901367526605,28661.3088429685,0.0,1.0
2000-08-01,12.31,12.37,12.19,12.37,9481,0.483615737018253,0.485972921764077,0.478901367526605,0.485972921764077,241330.256785244,0.0,1.0
2000-08-02,12.19,12.62,12.19,12.25,5363,0.478901367526605,0.495794524871678,0.478901367526605,0.481258552272429,136510.30135421,0.0,1.0
2000-08-03,12.19,12.44,12.19,12.44,3496,0.478901367526605,0.488722970634205,0.478901367526605,0.488722970634205,88987.5095160017,0.0,1.0
2000-08-04,12.19,12.19,12.19,12.19,0,0.478901367526605,0.478901367526605,0.478901367526605,0.478901367526605,0,0.0,1.0
2000-08-07,12.31,12.87,12.19,12.44,15052,0.483615737018253,0.505616127979278,0.478901367526605,0.488722970634205,383135.009506539,0.0,1.0
2000-08-08,12.37,12.62,12.37,12.5,15259,0.485972921764077,0.495794524871678,0.485972921764077,0.491080155380029,388404.006780512,0.0,1.0
2000-08-09,12.25,12.5,12.19,12.19,7111,0.481258552272429,0.491080155380029,0.478901367526605,0.478901367526605,181004.056112211,0.0,1.0
2000-08-10,12.5,12.5,12.19,12.37,8770,0.491080155380029,0.491080155380029,0.478901367526605,0.485972921764077,223232.396583334,0.0,1.0
2000-08-11,12.37,12.56,12.31,12.5,1807,0.485972921764077,0.493437340125854,0.483615737018253,0.491080155380029,45995.546251549,0.0,1.0
2000-08-14,12.75,12.75,12.5,12.5,3259,0.50090175848763,0.50090175848763,0.491080155380029,0.491080155380029,82954.8894486984,0.0,1.0
2000-08-15,12.62,12.69,12.62,12.62,10489,0.495794524871678,0.498544573741806,0.495794524871678,0.495794524871678,266987.982641116,0.0,1.0
2000-08-16,12.75,12.87,12.37,12.37,30133,0.50090175848763,0.505616127979278,0.485972921764077,0.485972921764077,767008.187713296,0.0,1.0
2000-08-17,12.87,12.94,12.62,12.62,1867,0.505616127979278,0.508366176849406,0.495794524871678,0.495794524871678,47522.7918382081,0.0,1.0
2000-08-18,13.12,13.12,12.87,12.87,2281,0.515437731086879,0.515437731086879,0.505616127979278,0.505616127979278,58060.7863861556,0.0,1.0
2000-08-21,13.25,13.31,12.87,12.87,13956,0.520544964702831,0.522902149448655,0.505616127979278,0.505616127979278,355237.3234569,0.0,1.0
2000-08-22,13.19,13.56,13.19,13.37,5600,0.518187779957007,0.532723752556256,0.518187779957007,0.525259334194479,142542.921421513,0.0,1.0
2000-08-23,13.19,13.19,13.12,13.12,3911,0.518187779957007,0.518187779957007,0.515437731086879,0.515437731086879,99550.9581570603,0.0,1.0
2000-08-24,13.56,13.56,13.19,13.25,3200,0.532723752556256,0.532723752556256,0.518187779957007,0.520544964702831,81453.0979551504,0.0,1.0
2000-08-25,13.63,13.63,13.63,13.63,948,0.535473801426384,0.535473801426384,0.535473801426384,0.535473801426384,24130.4802692133,0.0,1.0
2000-08-28,13.5,13.5,13.31,13.5,4919,0.530366567810432,0.530366567810432,0.522902149448655,0.530366567810432,125208.684012933,0.0,1.0
2000-08-29,13.37,13.5,13.25,13.5,5067,0.525259334194479,0.530366567810432,0.520544964702831,0.530366567810432,128975.889793359,0.0,1.0
2000-08-30,13.06,13.25,13.06,13.19,2726,0.513080546341055,0.520544964702831,0.513080546341055,0.518187779957007,69387.8578205437,0.0,1.0
2000-08-31,13.12,13.12,12.94,13.06,11852,0.515437731086879,0.515437731086879,0.508366176849406,0.513080546341055,301681.911551388,0.0,1.0
2000-09-01,13.31,13.37,13.12,13.25,10400,0.522902149448655,0.525259334194479,0.515437731086879,0.520544964702831,264722.568354239,0.0,1.0
2000-09-05,13.12,13.37,13.0,13.31,4830,0.515437731086879,0.525259334194479,0.510723361595231,0.522902149448655,122943.269726055,0.0,1.0
2000-09-06,13.12,13.31,13.06,13.12,2281,0.515437731086879,0.522902149448655,0.513080546341055,0.515437731086879,58060.7863861556,0.0,1.0
2000-09-07,13.12,13.12,13.12,13.12,0,0.515437731086879,0.515437731086879,0.515437731086879,0.515437731086879,0,0.0,1.0
2000-09-08,13.44,13.56,13.0,13.0,6696,0.528009383064608,0.532723752556256,0.510723361595231,0.510723361595231,170440.607471152,0.0,1.0
2000-09-11,13.56,13.69,13.12,13.69,13007,0.532723752556256,0.537830986172208,0.515437731086879,0.537830986172208,331081.389094575,0.0,1.0
2000-09-12,13.56,13.63,13.37,13.5,8652,0.532723752556256,0.535473801426384,0.525259334194479,0.530366567810432,220228.813596238,0.0,1.0
2000-09-13,13.63,13.63,13.63,13.63,5274,0.535473801426384,0.535473801426384,0.535473801426384,0.535473801426384,134244.887067332,0.0,1.0
2000-09-14,13.44,13.56,13.44,13.5,28800,0.528009383064608,0.532723752556256,0.528009383064608,0.530366567810432,733077.881596353,0.0,1.0
2000-09-15,13.12,13.5,13.12,13.31,5067,0.515437731086879,0.530366567810432,0.515437731086879,0.522902149448655,128975.889793358,0.0,1.0
2000-09-18,13.19,13.44,13.19,13.31,10933,0.518187779957007,0.528009383064608,0.518187779957007,0.522902149448655,278289.599982393,0.0,1.0
2000-09-19,13.12,13.25,13.12,13.25,1807,0.515437731086879,0.520544964702831,0.515437731086879,0.520544964702831,45995.546251549,0.0,1.0
2000-09-20,13.12,13.12,13.12,13.12,296,0.515437731086879,0.515437731086879,0.515437731086879,0.515437731086879,7534.41156085141,0.0,1.0
2000-09-21,13.0,13.12,12.94,12.94,2489,0.510723361595231,0.515437731086879,0.508366176849406,0.508366176849406,63355.2377532403,0.0,1.0
2000-09-22,12.81,12.87,12.75,12.75,9570,0.503258943233454,0.505616127979278,0.50090175848763,0.50090175848763,243595.671072122,0.0,1.0
2000-09-25,13.12,13.12,12.75,12.75,3407,0.515437731086879,0.515437731086879,0.50090175848763,0.50090175848763,86722.0952291241,0.0,1.0
2000-09-26,13.0,13.0,12.75,12.81,2815,0.510723361595231,0.510723361595231,0.50090175848763,0.503258943233454,71653.2721074213,0.0,1.0
2000-09-27,12.75,12.81,12.62,12.69,7437,0.50090175848763,0.503258943233454,0.495794524871678,0.498544573741806,189302.090466392,0.0,1.0
2000-09-28,12.81,12.81,12.62,12.62,9067,0.503258943233454,0.503258943233454,0.495794524871678,0.495794524871678,230792.262237296,0.0,1.0
2000-09-29,12.87,13.0,12.69,12.69,6459,0.505616127979278,0.510723361595231,0.498544573741806,0.498544573741806,164407.987403849,0.0,1.0
2000-10-02,12.75,12.94,12.75,12.94,1215,0.50090175848763,0.508366176849406,0.50090175848763,0.508366176849406,30926.7231298462,0.0,1.0
2000-10-03,13.0,13.06,12.62,12.62,28770,0.510723361595231,0.513080546341055,0.495794524871678,0.495794524871678,732314.258803023,0.0,1.0
2000-10-04,13.06,13.12,13.06,13.06,1422,0.513080546341055,0.515437731086879,0.513080546341055,0.513080546341055,36195.7204038199,0.0,1.0
2000-10-05,13.19,13.19,13.0,13.06,7615,0.518187779957007,0.518187779957007,0.510723361595231,0.513080546341055,193832.919040147,0.0,1.0
2000-10-06,12.81,13.19,12.81,13.12,4652,0.503258943233454,0.518187779957007,0.503258943233454,0.515437731086879,118412.4411523,0.0,1.0
2000-10-09,12.19,12.62,12.19,12.62,1541,0.478901367526605,0.495794524871678,0.478901367526605,0.495794524871678,39224.7574840271,0.0,1.0
2000-10-10,12.87,12.94,12.19,12.19,4444,0.505616127979278,0.508366176849406,0.478901367526605,0.478901367526605,113117.989785215,0.0,1.0
2000-10-11,12.62,12.75,12.62,12.69,8770,0.495794524871678,0.50090175848763,0.495794524871678,0.498544573741806,223232.396583334,0.0,1.0
2000-10-12,12.31,12.62,12.19,12.37,12267,0.483615737018253,0.495794524871678,0.478901367526605,0.485972921764077,312245.360192447,0.0,1.0
2000-10-13,12.19,12.37,12.12,12.12,2133,0.478901367526605,0.485972921764077,0.476151318656477,0.476151318656477,54293.5806057299,0.0,1.0
2000-10-16,12.25,12.44,12.25,12.25,3259,0.481258552272429,0.488722970634205,0.481258552272429,0.481258552272429,82954.8894486984,0.0,1.0
2000-10-17,11.81,12.06,11.81,12.06,10400,0.463972530803052,0.473794133910652,0.463972530803052,0.473794133910652,264722.568354239,0.0,1.0
2000-10-18,12.0,12.0,11.81,11.81,3259,0.471436949164828,0.471436949164828,0.463972530803052,0.463972530803052,82954.8894486985,0.0,1.0
2000-10-19,11.81,12.0,11.81,11.94,1333,0.463972530803052,0.471436949164828,0.463972530803052,0.469079764419004,33930.3061169423,0.0,1.0
2000-10-20,11.75,11.81,11.75,11.75,2963,0.461615346057228,0.463972530803052,0.461615346057228,0.461615346057228,75420.477887847,0.0,1.0
2000-10-23,12.06,12.06,11.75,11.75,2963,0.473794133910652,0.473794133910652,0.461615346057228,0.461615346057228,75420.4778878471,0.0,1.0
2000-10-24,12.12,12.5,12.0,12.0,9689,0.476151318656477,0.491080155380029,0.471436949164828,0.471436949164828,246624.708152329,0.0,1.0
2000-10-25,12.5,12.5,12.06,12.06,3200,0.491080155380029,0.491080155380029,0.473794133910652,0.473794133910652,81453.0979551504,0.0,1.0
2000-10-26,12.75,12.75,12.0,12.0,12356,0.50090175848763,0.50090175848763,0.471436949164828,0.471436949164828,314510.774479324,0.0,1.0
2000-10-27,12.56,12.69,12.56,12.69,4444,0.493437340125854,0.498544573741806,0.493437340125854,0.498544573741806,113117.989785215,0.0,1.0
2000-10-30,12.56,12.75,12.25,12.25,7704,0.499723166114718,0.507282672608492,0.487389234466982,0.487389234466982,193631.687624798,0.16,1.0
2000-10-31,12.81,12.81,12.5,12.5,2726,0.509669885185473,0.509669885185473,0.497335953537737,0.497335953537737,68515.054577518,0.0,1.0
2000-11-01,12.75,12.81,12.62,12.62,10400,0.507282672608492,0.509669885185473,0.502110378691699,0.502110378691699,261392.724727141,0.0,1.0
2000-11-02,12.62,12.62,12.37,12.62,14637,0.502110378691699,0.502110378691699,0.492163659620944,0.502110378691699,367885.126137612,0.0,1.0
2000-11-03,12.62,12.62,12.5,12.62,12356,0.502110378691699,0.502110378691699,0.497335953537737,0.502110378691699,310554.664108515,0.0,1.0
2000-11-06,12.62,12.75,12.44,12.75,6193,0.502110378691699,0.507282672608492,0.494948740960756,0.507282672608492,155654.340791845,0.0,1.0
2000-11-07,12.62,12.62,12.62,12.62,178,0.502110378691699,0.502110378691699,0.502110378691699,0.502110378691699,4473.83701936838,0.0,1.0
2000-11-08,12.56,12.56,12.5,12.5,3733,0.499723166114718,0.499723166114718,0.497335953537737,0.497335953537737,93824.9078275402,0.0,1.0
2000-11-09,12.62,12.75,12.5,12.5,7911,0.502110378691699,0.507282672608492,0.497335953537737,0.497335953537737,198834.408203501,0.0,1.0
2000-11-10,13.06,13.06,12.5,12.5,16207,0.519616604256227,0.519616604256227,0.497335953537737,0.497335953537737,407345.374005075,0.0,1.0
2000-11-13,13.12,13.25,12.94,13.06,17659,0.522003816833209,0.527176110750001,0.514842179102265,0.519616604256227,443839.819803518,0.0,1.0
2000-11-14,13.31,13.37,13.19,13.25,10696,0.529563323326982,0.531950535903963,0.52478889817302,0.527176110750001,268832.363815529,0.0,1.0
2000-11-15,13.81,13.94,13.44,13.44,17926,0.549456761468492,0.554629055385284,0.534735617243775,0.534735617243775,450550.57533257,0.0,1.0
2000-11-16,13.81,13.88,13.5,13.63,3911,0.549456761468492,0.552241842808303,0.537122829820756,0.542295123737548,98298.7448469086,0.0,1.0
2000-11-17,13.81,13.88,13.69,13.69,5511,0.549456761468492,0.552241842808303,0.544682336314529,0.544682336314529,138513.010189546,0.0,1.0
2000-11-20,13.94,13.94,13.63,13.63,9778,0.554629055385284,0.554629055385284,0.542295123737548,0.542295123737548,245759.429075191,0.0,1.0
2000-11-21,13.81,14.06,13.5,13.94,37422,0.549456761468492,0.559403480539246,0.537122829820756,0.554629055385284,940561.398532604,0.0,1.0
2000-11-22,13.44,13.75,13.37,13.75,6519,0.534735617243775,0.54706954889151,0.531950535903963,0.54706954889151,163847.997355407,0.0,1.0
2000-11-24,13.31,13.31,13.31,13.31,889,0.529563323326982,0.529563323326982,0.529563323326982,0.529563323326982,22344.0511810028,0.0,1.0
2000-11-27,13.44,13.63,13.44,13.5,2726,0.534735617243775,0.542295123737548,0.534735617243775,0.537122829820756,68515.054577518,0.0,1.0
2000-11-28,13.31,13.56,13.31,13.37,2815,0.529563323326982,0.539510042397737,0.529563323326982,0.531950535903963,70751.9730872022,0.0,1.0
2000-11-29,13.55,13.63,13.5,13.5,4000,0.539112173634907,0.542295123737548,0.537122829820756,0.537122829820756,100535.663356593,0.0,1.0
2000-11-30,13.5,13.69,13.37,13.56,13481,0.537122829820756,0.544682336314529,0.531950535903963,0.539510042397737,338830.319427557,0.0,1.0
2000-12-01,13.44,13.81,13.44,13.5,10163,0.534735617243775,0.549456761468492,0.534735617243775,0.537122829820756,255435.986673263,0.0,1.0
2000-12-04,13.56,13.63,13.31,13.5,7852,0.539510042397737,0.542295123737548,0.529563323326982,0.537122829820756,197351.507168992,0.0,1.0
2000-12-05,13.75,13.88,13.44,13.69,4119,0.54706954889151,0.552241842808303,0.534735617243775,0.544682336314529,103526.599341452,0.0,1.0
2000-12-06,13.94,14.0,13.75,13.75,12681,0.554629055385284,0.557016267962265,0.54706954889151,0.54706954889151,318723.186756238,0.0,1.0
2000-12-07,13.75,13.88,13.69,13.75,6696,0.54706954889151,0.552241842808303,0.544682336314529,0.54706954889151,168296.700458937,0.0,1.0
2000-12-08,15.19,15.19,14.0,14.0,17926,0.604362650739058,0.604362650739058,0.557016267962265,0.557016267962265,450550.575332571,0.0,1.0
2000-12-11,14.56,14.88,14.5,14.88,2726,0.579296918680756,0.592028719091322,0.576909706103775,0.592028719091322,68515.054577518,0.0,1.0
2000-12-12,14.88,15.0,14.75,15.0,6785,0.592028719091322,0.596803144245284,0.58685642517453,0.596803144245284,170533.618968621,0.0,1.0
2000-12-13,14.81,15.0,14.75,14.75,23704,0.589243637751511,0.596803144245284,0.58685642517453,0.58685642517453,595774.341051169,0.0,1.0
2000-12-14,14.69,14.69,14.69,14.69,1126,0.584469212597548,0.584469212597548,0.584469212597548,0.584469212597548,28300.7892348809,0.0,1.0
2000-12-15,15.0,15.0,14.31,14.31,3407,0.596803144245284,0.596803144245284,0.569350199610001,0.569350199610001,85631.251263978,0.0,1.0
2000-12-18,14.56,14.88,14.56,14.88,10489,0.579296918680756,0.592028719091322,0.579296918680756,0.592028719091322,263629.643236825,0.0,1.0
2000-12-19,14.69,14.69,14.31,14.5,9304,0.584469212597548,0.584469212597548,0.569350199610001,0.576909706103775,233845.952967435,0.0,1.0
2000-12-20,14.81,14.81,14.44,14.63,24859,0.589243637751511,0.589243637751511,0.574522493526794,0.582082000020567,624804.013845385,0.0,1.0
2000-12-21,13.75,14.69,13.75,14.69,32296,0.54706954889151,0.584469212597548,0.54706954889151,0.584469212597548,811724.945941131,0.0,1.0
2000-12-22,14.0,14.25,13.81,13.88,17333,0.557016267962265,0.56696298703302,0.549456761468492,0.552241842808303,435646.163239956,0.0,1.0
2000-12-26,13.5,14.06,13.5,14.06,8385,0.537122829820756,0.559403480539246,0.537122829820756,0.559403480539246,210747.884311258,0.0,1.0
2000-12-27,14.25,14.31,13.63,13.63,12059,0.56696298703302,0.569350199610001,0.542295123737548,0.542295123737548,303089.891104288,0.0,1.0
2000-12-28,14.56,14.56,14.31,14.31,2726,0.579296918680756,0.579296918680756,0.569350199610001,0.569350199610001,68515.054577518,0.0,1.0
2000-12-29,14.56,14.75,14.56,14.63,39467,0.579296918680756,0.58685642517453,0.579296918680756,0.582082000020567,991960.256423662,0.0,1.0
2001-01-02,14.44,14.63,14.0,14.5,89096,0.574522493526794,0.582082000020567,0.557016267962265,0.576909706103775,2239331.36560475,0.0,1.0
2001-01-03,14.75,15.0,14.5,14.5,8652,0.58685642517453,0.596803144245284,0.576909706103775,0.576909706103775,217458.63984031,0.0,1.0
2001-01-04,14.5,14.88,14.5,14.81,5748,0.576909706103775,0.592028719091322,0.576909706103775,0.589243637751511,144469.748243424,0.0,1.0
2001-01-05,14.94,15.0,14.63,14.63,7615,0.594415931668303,0.596803144245284,0.582082000020567,0.582082000020567,191394.769115114,0.0,1.0
2001-01-08,15.0,15.19,15.0,15.06,3911,0.596803144245284,0.604362650739058,0.596803144245284,0.599190356822265,98298.7448469087,0.0,1.0
2001-01-09,15.25,15.25,15.0,15.06,10400,0.606749863316039,0.606749863316039,0.596803144245284,0.599190356822265,261392.724727141,0.0,1.0
2001-01-10,15.13,15.19,15.06,15.13,4919,0.601975438162077,0.604362650739058,0.599190356822265,0.601975438162077,123633.73201277,0.0,1.0
2001-01-11,14.56,15.06,14.56,15.0,8059,0.579296918680756,0.599190356822265,0.579296918680756,0.596803144245284,202554.227747695,0.0,1.0
2001-01-12,14.25,14.69,14.25,14.69,5867,0.56696298703302,0.584469212597548,0.56696298703302,0.584469212597548,147460.684228283,0.0,1.0
2001-01-16,14.13,14.38,14.06,14.38,37422,0.562188561879058,0.572135280949812,0.559403480539246,0.572135280949812,940561.398532604,0.0,1.0
2001-01-17,14.13,14.25,14.13,14.25,5126,0.562188561879058,0.56696298703302,0.562188561879058,0.56696298703302,128836.452591474,0.0,1.0
2001-01-18,14.19,14.31,14.0,14.06,18133,0.564575774456039,0.569350199610001,0.557016267962265,0.559403480539246,455753.295911274,0.0,1.0
2001-01-19,14.19,14.19,14.13,14.13,474,0.564575774456039,0.564575774456039,0.562188561879058,0.562188561879058,11913.4761077562,0.0,1.0
2001-01-22,14.38,14.63,14.25,14.31,4652,0.572135280949812,0.582082000020567,0.56696298703302,0.569350199610001,116922.976483718,0.0,1.0
2001-01-23,14.31,14.38,14.25,14.31,4919,0.569350199610001,0.572135280949812,0.56696298703302,0.569350199610001,123633.73201277,0.0,1.0
2001-01-24,14.44,14.44,14.25,14.31,32296,0.574522493526794,0.574522493526794,0.56696298703302,0.569350199610001,811724.94594113,0.0,1.0
2001-01-25,14.44,14.5,14.25,14.5,13422,0.574522493526794,0.576909706103775,0.56696298703302,0.576909706103775,337347.418393047,0.0,1.0
2001-01-26,14.38,14.5,14.38,14.44,4830,0.572135280949812,0.576909706103775,0.572135280949812,0.574522493526794,121396.813503086,0.0,1.0
2001-01-29,14.5,14.58,14.45,14.45,9244,0.576909706103775,0.580092656206416,0.574920362289624,0.574920362289624,232337.918017086,0.0,1.0
2001-01-30,14.46,14.46,14.3,14.3,4652,0.585264950123209,0.585264950123209,0.57878898940262,0.57878898940262,114935.842281071,0.25,1.0
2001-01-31,14.4,14.5,14.37,14.4,8533,0.582836464852988,0.586883940303356,0.581622222217878,0.582836464852988,210822.773470417,0.0,1.0
2001-02-01,14.63,14.65,14.44,14.44,6904,0.592145658388834,0.592955153478908,0.584455455033135,0.584455455033135,170575.463264943,0.0,1.0
2001-02-02,14.75,14.75,14.67,14.67,3496,0.597002628929276,0.597002628929276,0.593764648568981,0.593764648568981,86374.8290229201,0.0,1.0
2001-02-05,15.1,15.1,14.75,14.75,10933,0.611168793005564,0.611168793005564,0.597002628929276,0.597002628929276,270118.994767616,0.0,1.0
2001-02-06,14.94,15.14,14.94,15.14,6993,0.604692832284975,0.612787783185711,0.604692832284975,0.612787783185711,172774.364804714,0.0,1.0
2001-02-07,14.9,14.9,14.8,14.84,10015,0.603073842104828,0.603073842104828,0.59902636665446,0.600645356834607,247438.190121437,0.0,1.0
2001-02-08,15.33,15.35,14.92,14.92,17126,0.62047798654141,0.621287481631484,0.603883337194901,0.603883337194901,423127.952473264,0.0,1.0
2001-02-09,15.8,15.87,15.37,15.37,38667,0.63950112115814,0.642334353973397,0.622096976721557,0.622096976721557,955336.245374499,0.0,1.0
2001-02-12,16.15,16.25,15.68,15.75,43911,0.653667285234427,0.657714760684795,0.634644150617698,0.637477383432956,1084898.48890888,0.0,1.0
2001-02-13,16.95,17.0,16.05,16.05,73837,0.686047088837371,0.688070826562555,0.64961980978406,0.64961980978406,1824272.95496721,0.0,1.0
2001-02-14,16.67,16.9,16.25,16.9,38489,0.674714157576341,0.684023351112187,0.657714760684795,0.684023351112187,950938.442294957,0.0,1.0
2001-02-15,16.55,16.75,16.55,16.6,11081,0.669857187035899,0.677952137936635,0.669857187035899,0.671880924761083,273775.595080943,0.0,1.0
2001-02-16,16.32,16.75,16.27,16.65,8830,0.660547993500053,0.677952137936635,0.658524255774869,0.673904662486267,218160.680855945,0.0,1.0
2001-02-20,16.24,16.25,16.12,16.2,100267,0.657310013139759,0.657714760684795,0.652453042599317,0.655691022959611,2477272.59200261,0.0,1.0
2001-02-21,16.25,16.31,16.0,16.2,191852,0.657714760684795,0.660143245955016,0.647596072058875,0.655691022959611,4740041.10346261,0.0,1.0
2001-02-22,16.07,16.23,15.88,16.21,29185,0.650429304874133,0.656905265594722,0.642739101518434,0.656095770504648,721066.757732815,0.0,1.0
2001-02-23,15.73,16.3,15.73,16.13,10222,0.636667888342882,0.659738498409979,0.636667888342882,0.652857790144354,252552.489208321,0.0,1.0
2001-02-26,16.3,16.45,15.84,15.84,143585,0.659738498409979,0.665809711585531,0.641120111338287,0.641120111338287,3547519.97289931,0.0,1.0
2001-02-27,16.35,16.45,16.1,16.2,81867,0.661762236135163,0.665809711585531,0.651643547509243,0.655691022959611,2022668.22872409,0.0,1.0
2001-02-28,16.6,16.6,16.2,16.45,22459,0.671880924761083,0.671880924761083,0.655691022959611,0.665809711585531,554889.097547415,0.0,1.0
2001-03-01,16.56,16.65,16.45,16.65,10163,0.670261934580936,0.673904662486267,0.665809711585531,0.673904662486267,251094.790434765,0.0,1.0
2001-03-02,16.6,16.71,16.45,16.55,11437,0.671880924761083,0.676333147756488,0.665809711585531,0.669857187035899,282571.201240028,0.0,1.0
2001-03-05,16.37,16.75,16.3,16.75,52000,0.662571731225237,0.677952137936635,0.659738498409979,0.677952137936635,1284751.46143931,0.0,1.0
2001-03-06,16.43,16.54,16.43,16.44,4652,0.665000216495458,0.669452439490863,0.665000216495458,0.665404964040495,114935.842281071,0.0,1.0
2001-03-07,16.58,16.6,16.38,16.45,4830,0.67107142967101,0.671880924761083,0.662976478770274,0.665809711585531,119333.645360613,0.0,1.0
2001-03-08,17.0,17.0,16.65,16.65,79200,0.688070826562555,0.688070826562555,0.673904662486267,0.673904662486267,1956775.30280757,0.0,1.0
2001-03-09,16.81,17.0,16.76,17.0,3081,0.680380623206856,0.688070826562555,0.678356885481672,0.688070826562555,76121.5240902794,0.0,1.0
2001-03-12,16.73,16.81,16.55,16.81,5748,0.677142642846562,0.680380623206856,0.669857187035899,0.680380623206856,142014.450006792,0.0,1.0
2001-03-13,16.69,16.87,16.63,16.7,7230,0.675523652666415,0.682809108477077,0.673095167396194,0.675928400211451,178629.866657812,0.0,1.0
2001-03-14,16.3,16.48,16.25,16.44,10815,0.659738498409979,0.667023954220642,0.657714760684795,0.665404964040495,267203.597220504,0.0,1.0
2001-03-15,16.46,16.46,16.1,16.31,18993,0.666214459130568,0.666214459130568,0.651643547509243,0.660143245955016,469255.47129071,0.0,1.0
2001-03-16,16.65,16.65,16.1,16.5,6459,0.673904662486267,0.673904662486267,0.651643547509243,0.667833449310715,159580.955566087,0.0,1.0
2001-03-19,16.27,16.4,16.2,16.4,10222,0.658524255774869,0.663785973860347,0.655691022959611,0.663785973860347,252552.489208321,0.0,1.0
2001-03-20,16.64,16.77,16.29,16.29,17185,0.673499914941231,0.678761633026709,0.659333750864943,0.659333750864943,424585.651246819,0.0,1.0
2001-03-21,16.45,16.59,16.36,16.59,4326,0.665809711585531,0.671476177216046,0.6621669836802,0.671476177216046,106881.438888201,0.0,1.0
2001-03-22,16.05,16.45,15.89,16.45,43319,0.64961980978406,0.665809711585531,0.643143849063471,0.665809711585531,1070272.08765557,0.0,1.0
2001-03-23,16.45,16.45,16.05,16.05,17185,0.665809711585531,0.665809711585531,0.64961980978406,0.64961980978406,424585.65124682,0.0,1.0
2001-03-26,16.64,16.73,16.5,16.5,8059,0.673499914941231,0.677142642846562,0.667833449310715,0.667833449310715,199111.76976422,0.0,1.0
2001-03-27,16.18,16.58,16.1,16.5,26726,0.654881527869538,0.67107142967101,0.651643547509243,0.667833449310715,660312.83766206,0.0,1.0
2001-03-28,16.25,16.25,16.0,16.15,9570,0.657714760684795,0.657714760684795,0.647596072058875,0.653667285234427,236443.682422582,0.0,1.0
2001-03-29,16.03,16.23,16.0,16.23,6044,0.648810314693986,0.656905265594722,0.647596072058875,0.656905265594722,149327.650633446,0.0,1.0
2001-03-30,16.2,16.27,15.9,16.02,17126,0.655691022959611,0.658524255774869,0.643548596608507,0.648405567148949,423127.952473264,0.0,1.0
2001-04-02,16.3,16.31,16.24,16.25,5985,0.659738498409979,0.660143245955016,0.657310013139759,0.657714760684795,147869.95185989,0.0,1.0
2001-04-03,16.23,16.25,16.2,16.22,2133,0.656905265594722,0.657714760684795,0.655691022959611,0.656500518049685,52699.5166778857,0.0,1.0
2001-04-04,16.01,16.28,15.92,16.28,10637,0.648000819603912,0.658929003319906,0.644358091698581,0.658929003319906,262805.794140961,0.0,1.0
2001-04-05,16.25,16.25,16.07,16.07,17837,0.657714760684795,0.657714760684795,0.650429304874133,0.650429304874133,440694.458032559,0.0,1.0
2001-04-06,16.45,16.5,16.29,16.3,7437,0.665809711585531,0.667833449310715,0.659333750864943,0.659738498409979,183744.165744696,0.0,1.0
2001-04-09,16.45,16.47,16.24,16.35,6519,0.665809711585531,0.666619206675605,0.657310013139759,0.661762236135163,161063.361098517,0.0,1.0
2001-04-10,16.76,16.77,16.5,16.5,3259,0.678356885481672,0.678761633026709,0.667833449310715,0.667833449310715,80519.3271698217,0.0,1.0
2001-04-11,16.62,16.68,16.56,16.56,4207,0.672690419851157,0.675118905121378,0.670261934580936,0.670261934580936,103941.334582215,0.0,1.0
2001-04-12,16.35,16.67,16.2,16.64,12474,0.661762236135163,0.674714157576341,0.655691022959611,0.673499914941231,308192.110192193,0.0,1.0
2001-04-16,16.39,16.39,16.39,16.39,178,0.663381226315311,0.663381226315311,0.663381226315311,0.663381226315311,4397.80307954227,0.0,1.0
2001-04-17,16.25,16.5,16.1,16.29,31970,0.657714760684795,0.667833449310715,0.651643547509243,0.659333750864943,789875.081196441,0.0,1.0
2001-04-18,16.53,16.54,16.15,16.25,27200,0.669047691945826,0.669452439490863,0.653667285234427,0.657714760684795,672023.841368257,0.0,1.0
2001-04-19,16.7,16.8,16.65,16.65,9689,0.675928400211451,0.679975875661819,0.673904662486267,0.673904662486267,239383.786728568,0.0,1.0
2001-04-20,16.75,16.8,16.62,16.8,3733,0.677952137936635,0.679975875661819,0.672690419851157,0.679975875661819,92230.3308760185,0.0,1.0
2001-04-23,16.7,16.85,16.66,16.85,6785,0.675928400211451,0.681999613387003,0.674309410031304,0.681999613387003,167635.358958957,0.0,1.0
2001-04-24,16.9,16.99,16.61,16.7,36681,0.684023351112187,0.687666079017518,0.67228567230612,0.675928400211451,906268.622251067,0.0,1.0
2001-04-25,16.7,16.93,16.6,16.9,16207,0.675928400211451,0.685237593747298,0.671880924761083,0.684023351112187,400422.441068211,0.0,1.0
2001-04-26,16.52,16.85,16.5,16.85,9778,0.668642944400789,0.681999613387003,0.667833449310715,0.681999613387003,241582.688268339,0.0,1.0
2001-04-27,16.26,16.45,16.05,16.4,33719,0.668238196855752,0.676046638270426,0.659607814239534,0.673991785266564,820472.314482723,0.25,1.0
2001-04-30,15.85,16.27,15.45,16.15,75170,0.651388402224088,0.668649167456524,0.634949578193196,0.663717520247257,1829084.60748143,0.0,1.0
2001-05-01,16.15,16.34,16.0,16.0,15348,0.663717520247257,0.67152596166193,0.657552961235672,0.657552961235672,373457.370701409,0.0,1.0
2001-05-02,16.08,16.08,15.94,16.08,29985,0.660840726041851,0.660840726041851,0.655087137631039,0.660840726041851,729614.233807777,0.0,1.0
2001-05-03,15.73,16.0,15.72,16.0,27881,0.64645675501482,0.657552961235672,0.646045784414048,0.657552961235672,678418.357605291,0.0,1.0
2001-05-04,15.74,15.84,15.55,15.55,18844,0.646867725615593,0.650977431623316,0.639059284200919,0.639059284200919,458524.28287056,0.0,1.0
2001-05-07,15.55,15.9,15.55,15.8,21541,0.639059284200919,0.653443255227949,0.639059284200919,0.649333549220226,524149.415055972,0.0,1.0
2001-05-08,15.6,15.7,15.52,15.65,11170,0.64111413720478,0.645223843212503,0.637826372398602,0.643168990208642,271795.597519856,0.0,1.0
2001-05-09,15.6,15.75,15.52,15.7,8385,0.64111413720478,0.647278696216365,0.637826372398602,0.645223843212503,204029.192945747,0.0,1.0
2001-05-10,15.98,16.08,15.5,15.5,29393,0.656731020034128,0.660840726041851,0.637004431197058,0.637004431197058,715209.310465632,0.0,1.0
2001-05-11,16.06,16.2,15.8,16.1,6459,0.660018784840306,0.665772373251118,0.649333549220226,0.661662667243395,157164.526802216,0.0,1.0
2001-05-14,15.84,15.95,15.76,15.95,9304,0.650977431623316,0.655498108231811,0.647689666817137,0.655498108231811,226390.889823163,0.0,1.0
2001-05-15,16.05,16.05,15.75,15.75,21156,0.659607814239534,0.659607814239534,0.647278696216365,0.647278696216365,514781.348355422,0.0,1.0
2001-05-16,16.83,17.0,16.05,16.05,107881,0.691663521099773,0.698650021312902,0.659607814239534,0.659607814239534,2625029.62005725,0.0,1.0
2001-05-17,17.22,17.5,17.05,17.3,189215,0.707691374529892,0.719198551351517,0.700704874316763,0.710979139336071,4604100.62531061,0.0,1.0
2001-05-18,17.28,17.4,17.15,17.3,87674,0.710157198134526,0.715088845343794,0.704814580324486,0.710979139336071,2133339.94780267,0.0,1.0
2001-05-21,17.92,18.1,17.37,17.39,37837,0.736459316583953,0.743856787397854,0.713855933541477,0.714677874743021,920674.129217437,0.0,1.0
2001-05-22,17.28,17.72,17.15,17.72,63141,0.710157198134526,0.728239904568507,0.704814580324486,0.728239904568507,1536387.27153099,0.0,1.0
2001-05-23,17.27,17.45,17.15,17.15,102726,0.709746227533754,0.717143698347655,0.704814580324486,0.704814580324486,2499594.85683301,0.0,1.0
2001-05-24,17.48,17.5,17.23,17.3,60030,0.718376610149972,0.719198551351517,0.708102345130665,0.710979139336071,1460688.42606239,0.0,1.0
2001-05-25,17.49,17.56,17.38,17.5,4326,0.718787580750744,0.72166437495615,0.714266904142249,0.719198551351517,105263.00401709,0.0,1.0
2001-05-29,17.58,17.7,17.3,17.49,62489,0.722486316157695,0.727417963366963,0.710979139336071,0.718787580750744,1520522.38974201,0.0,1.0
2001-05-30,17.37,17.56,17.32,17.56,8978,0.713855933541477,0.72166437495615,0.711801080537615,0.72166437495615,218458.448928672,0.0,1.0
2001-05-31,17.36,17.37,17.25,17.31,16504,0.713444962940704,0.713855933541477,0.708924286332209,0.711390109936843,401585.903443841,0.0,1.0
2001-06-01,17.4,17.47,17.33,17.38,17926,0.715088845343794,0.7179656395492,0.712212051138388,0.714266904142249,436186.918633924,0.0,1.0
2001-06-04,17.21,17.43,17.18,17.43,9244,0.70728040392912,0.716321757146111,0.706047492126803,0.716321757146111,224930.931376325,0.0,1.0
2001-06-05,17.44,17.44,17.22,17.22,7615,0.716732727746883,0.716732727746883,0.707691374529892,0.707691374529892,185293.059544646,0.0,1.0
2001-06-06,17.26,17.41,17.26,17.34,18044,0.709335256932982,0.715499815944566,0.709335256932982,0.71262302173916,439058.17024604,0.0,1.0
2001-06-07,17.27,17.45,17.24,17.25,65274,0.709746227533754,0.717143698347655,0.708513315731437,0.708924286332209,1588288.79431612,0.0,1.0
2001-06-08,17.25,17.27,17.23,17.26,19289,0.708924286332209,0.709746227533754,0.708102345130665,0.709335256932982,469352.308017949,0.0,1.0
2001-06-11,17.27,17.3,17.24,17.3,4830,0.709746227533754,0.710979139336071,0.708513315731437,0.710979139336071,117526.654970537,0.0,1.0
2001-06-12,17.29,17.3,17.12,17.26,44059,0.710568168735298,0.710979139336071,0.70358166852217,0.709335256932982,1072071.82015464,0.0,1.0
2001-06-13,17.43,17.45,17.25,17.31,8652,0.716321757146111,0.717143698347655,0.708924286332209,0.711390109936843,210526.00803418,0.0,1.0
2001-06-14,17.34,17.41,17.2,17.41,18133,0.71262302173916,0.715499815944566,0.706869433328348,0.715499815944566,441223.775275518,0.0,1.0
2001-06-15,16.58,17.4,16.46,17.4,69185,0.681389256080465,0.715088845343794,0.676457608871198,0.715088845343794,1683453.75240924,0.0,1.0
2001-06-18,16.69,16.86,16.65,16.78,56652,0.685909932688961,0.69289643290209,0.684266050285872,0.689608668095911,1378492.76550536,0.0,1.0
2001-06-19,16.87,16.92,16.7,16.85,6193,0.693307403502862,0.695362256506724,0.686320903289733,0.692485462301317,150692.044354563,0.0,1.0
2001-06-20,16.55,16.85,16.5,16.72,9481,0.680156344278149,0.692485462301317,0.678101491274287,0.687142844491278,230697.767241338,0.0,1.0
2001-06-21,17.0,17.16,16.59,16.59,23615,0.698650021312902,0.705225550925259,0.681800226681238,0.681800226681238,574615.312035039,0.0,1.0
2001-06-22,17.0,17.01,16.68,16.8,10400,0.698650021312902,0.699060991913674,0.685498962088188,0.690430609297456,253059.464118755,0.0,1.0
2001-06-25,16.52,16.97,16.5,16.97,83585,0.678923432475832,0.697417109510585,0.678101491274287,0.697417109510585,2033843.77965059,0.0,1.0
2001-06-26,16.5,16.51,16.49,16.5,30933,0.678101491274287,0.67851246187506,0.677690520673515,0.678101491274287,752681.577267833,0.0,1.0
2001-06-27,16.51,16.55,16.5,16.53,14874,0.67851246187506,0.680156344278149,0.678101491274287,0.679334403076604,361923.698971381,0.0,1.0
2001-06-28,16.54,16.62,16.47,16.53,57985,0.679745373677376,0.683033138483555,0.67686857947197,0.679334403076604,1410928.17566597,0.0,1.0
2001-06-29,17.1,17.13,16.53,16.56,38074,0.702759727320625,0.703992639122942,0.679334403076604,0.680567314878921,926440.965082451,0.0,1.0
2001-07-02,16.7,17.13,16.7,17.1,15141,0.686320903289733,0.703992639122942,0.686320903289733,0.702759727320625,368420.514059815,0.0,1.0
2001-07-03,17.08,17.08,17.0,17.04,14548,0.70193778611908,0.70193778611908,0.698650021312902,0.700293903715991,353991.25807689,0.0,1.0
2001-07-05,17.27,17.44,16.93,16.98,118815,0.709746227533754,0.716732727746883,0.695773227107496,0.697828080111357,2891082.71435288,0.0,1.0
2001-07-06,17.11,17.19,17.07,17.07,11170,0.703170697921397,0.706458462727576,0.701526815518308,0.701526815518308,271795.597519856,0.0,1.0
2001-07-09,17.39,17.4,17.11,17.11,84504,0.714677874743021,0.715088845343794,0.703170697921397,0.703170697921397,2056205.47652801,0.0,1.0
2001-07-10,17.53,17.68,17.44,17.44,443763,0.720431463153834,0.726596022165418,0.716732727746883,0.716732727746883,10797925.6707434,0.0,1.0
2001-07-11,17.51,17.59,17.19,17.43,148030,0.719609521952289,0.722897286758467,0.706458462727576,0.716321757146111,3601960.81475955,0.0,1.0
2001-07-12,17.57,17.62,17.45,17.45,11437,0.722075345556923,0.724130198560784,0.717143698347655,0.717143698347655,278292.412608289,0.0,1.0
2001-07-13,17.47,17.58,17.31,17.47,47763,0.7179656395492,0.722486316157695,0.711390109936843,0.7179656395492,1162199.92160616,0.0,1.0
2001-07-16,17.65,17.76,17.41,17.41,74993,0.725363110363101,0.729883786971596,0.715499815944566,0.715499815944566,1824777.73006325,0.0,1.0
2001-07-17,17.83,17.97,17.61,17.65,89393,0.732760581177002,0.738514169587814,0.723719227960012,0.725363110363101,2175167.75730461,0.0,1.0
2001-07-18,18.01,18.08,17.9,17.95,51674,0.740158051990904,0.74303484619631,0.735637375382408,0.73769222838627,1257364.87969928,0.0,1.0
2001-07-19,17.75,18.01,17.68,18.0,96237,0.729472816370824,0.740158051990904,0.726596022165418,0.739747081390131,2341700.35080737,0.0,1.0
2001-07-20,17.85,17.86,17.67,17.75,344919,0.733582522378547,0.733993492979319,0.726185051564646,0.729472816370824,8392790.12542086,0.0,1.0
2001-07-23,17.76,17.84,17.71,17.84,592296,0.729883786971596,0.733171551777775,0.727828933967735,0.733171551777775,14412125.8038156,0.0,1.0
2001-07-24,17.47,17.65,17.45,17.59,60030,0.7179656395492,0.725363110363101,0.717143698347655,0.722897286758467,1460688.42606239,0.0,1.0
2001-07-25,17.26,17.37,17.0,17.37,93007,0.709335256932982,0.713855933541477,0.698650021312902,0.713855933541477,2263105.92108587,0.0,1.0
2001-07-26,17.28,17.43,17.15,17.25,63319,0.710157198134526,0.716321757146111,0.704814580324486,0.708924286332209,1540718.48158995,0.0,1.0
2001-07-27,17.61,17.69,17.18,17.35,109037,0.723719227960012,0.72700699276619,0.706047492126803,0.713033992339932,2653158.15279969,0.0,1.0
2001-07-30,17.58,17.9,17.22,17.45,163881,0.732760581177002,0.746098657739951,0.717755245043685,0.727341987573304,3931745.31218959,0.25,1.0
2001-07-31,17.95,18.08,17.41,17.5,240919,0.748182732202912,0.75360132580661,0.725674728002936,0.729426062036265,5779999.81002925,0.0,1.0
2001-08-01,18.08,18.19,17.92,17.95,94370,0.75360132580661,0.758186289625124,0.746932287525136,0.748182732202912,2264074.57308249,0.0,1.0
2001-08-02,18.5,18.5,18.04,18.04,67259,0.77110755129548,0.77110755129548,0.751934066236241,0.751934066236241,1613641.95942519,0.0,1.0
2001-08-03,18.35,18.59,18.25,18.45,106015,0.764855327906598,0.77485888532881,0.760687178980677,0.769023476832519,2543455.18560284,0.0,1.0
2001-08-06,18.7,18.7,18.43,18.45,16267,0.779443849147323,0.779443849147323,0.768189847047335,0.769023476832519,390269.164780469,0.0,1.0
2001-08-07,18.32,18.7,18.25,18.7,117452,0.763604883228822,0.779443849147323,0.760687178980677,0.779443849147323,2817845.57335684,0.0,1.0
2001-08-08,18.22,18.33,18.17,18.32,186163,0.7594367343029,0.764021698121414,0.757352659839939,0.763604883228822,4466323.14028564,0.0,1.0
2001-08-09,18.17,18.22,18.08,18.22,69600,0.757352659839939,0.7594367343029,0.75360132580661,0.7594367343029,1669805.97951194,0.0,1.0
2001-08-10,17.96,18.24,17.85,18.13,95911,0.748599547095504,0.760270364088084,0.744014583276991,0.755685400269571,2301045.42099094,0.0,1.0
2001-08-13,17.96,18.2,17.9,17.9,100059,0.748599547095504,0.758603104517716,0.746098657739951,0.746098657739951,2400562.01873541,0.0,1.0
2001-08-14,17.91,18.2,17.85,18.2,77037,0.746515472632543,0.758603104517716,0.744014583276991,0.758603104517716,1848230.50637444,0.0,1.0
2001-08-15,18.19,18.24,17.82,18.0,94667,0.758186289625124,0.760270364088084,0.742764138599214,0.750266806665873,2271200.03825368,0.0,1.0
2001-08-16,18.17,18.23,17.93,18.22,95911,0.757352659839939,0.759853549195492,0.747349102417728,0.7594367343029,2301045.42099094,0.0,1.0
2001-08-17,18.58,18.66,18.2,18.23,98696,0.774442070436217,0.777776589576955,0.758603104517716,0.759853549195492,2367861.65163664,0.0,1.0
2001-08-20,18.61,18.71,18.33,18.33,10933,0.775692515113994,0.779860664039915,0.764021698121414,0.764021698121414,262298.689281667,0.0,1.0
2001-08-21,18.59,18.68,18.4,18.51,8978,0.77485888532881,0.778610219362139,0.766939402369559,0.771524366188073,215395.37477095,0.0,1.0
2001-08-22,18.68,18.7,18.56,18.65,15585,0.778610219362139,0.779443849147323,0.773608440651033,0.777359774684363,373906.98549847,0.0,1.0
2001-08-23,18.76,18.76,18.4,18.6,2815,0.781944738502876,0.781944738502876,0.766939402369559,0.775275700221402,67535.9746023865,0.0,1.0
2001-08-24,18.71,18.76,18.25,18.65,29393,0.779860664039915,0.781944738502876,0.760687178980677,0.777359774684363,705181.137295896,0.0,1.0
2001-08-27,18.75,18.85,18.57,18.75,25481,0.781527923610284,0.785696072536206,0.774025255543625,0.781527923610284,611326.525344018,0.0,1.0
2001-08-28,18.5,18.75,18.33,18.65,11852,0.77110755129548,0.781527923610284,0.764021698121414,0.777359774684363,284346.845821487,0.0,1.0
2001-08-29,18.29,18.4,18.0,18.0,97156,0.762354438551045,0.766939402369559,0.750266806665873,0.750266806665873,2330914.79519342,0.0,1.0
2001-08-30,18.31,18.39,17.83,18.39,121630,0.763188068336229,0.766522587476967,0.743180953491806,0.766522587476967,2918081.915058,0.0,1.0
2001-08-31,18.3,18.41,18.29,18.36,6904,0.762771253443637,0.767356217262151,0.762354438551045,0.76527214279919,165637.075898713,0.0,1.0
2001-09-04,18.21,18.35,18.19,18.2,44859,0.759019919410308,0.764855327906598,0.758186289625124,0.758603104517716,1076233.13843284,0.0,1.0
2001-09-05,18.26,18.3,18.1,18.25,87052,0.761103993873269,0.762771253443637,0.754434955591794,0.760687178980677,2088505.03058151,0.0,1.0
2001-09-06,18.22,18.4,18.15,18.15,40415,0.7594367343029,0.766939402369559,0.756519030054755,0.756519030054755,969615.066982398,0.0,1.0
2001-09-07,17.95,18.15,17.95,18.15,36681,0.748182732202912,0.756519030054755,0.748182732202912,0.756519030054755,880030.935840191,0.0,1.0
2001-09-10,17.96,17.99,17.9,17.95,89748,0.748599547095504,0.74984999177328,0.746098657739951,0.748182732202912,2153186.02082237,0.0,1.0
2001-09-17,16.55,17.8,15.75,17.8,181956,0.689828647240011,0.74193050881403,0.656483455832639,0.74193050881403,4365391.04609301,0.0,1.0
2001-09-18,16.65,16.7,16.3,16.3,53867,0.693996796165932,0.696080870628893,0.679408274925207,0.679408274925207,1292348.25716048,0.0,1.0
2001-09-19,16.43,16.81,16.33,16.67,70044,0.684826868528905,0.700665834447407,0.680658719602983,0.694830425951117,1680458.19007089,0.0,1.0
2001-09-20,15.69,16.35,15.5,16.35,109037,0.653982566477086,0.681492349388168,0.646063083517835,0.681492349388168,2615957.39350636,0.0,1.0
2001-09-21,15.82,15.82,15.08,15.45,48563,0.659401160080784,0.659401160080784,0.628556858028965,0.643979009054874,1165097.52561836,0.0,1.0
2001-09-24,16.91,16.91,16.0,16.0,105511,0.704833983373328,0.704833983373328,0.666903828147442,0.666903828147442,2531363.48713052,0.0,1.0
2001-09-25,16.45,17.0,16.36,17.0,33393,0.685660498314089,0.708585317406658,0.68190916428076,0.708585317406658,801146.998187386,0.0,1.0
2001-09-26,16.38,16.6,16.26,16.46,45778,0.682742794065944,0.691912721702972,0.677741015354838,0.686077313206681,1098281.29497266,0.0,1.0
2001-09-27,16.22,16.43,16.15,16.4,50756,0.67607375578447,0.684826868528905,0.673156051536325,0.683576423851128,1217710.80885212,0.0,1.0
2001-09-28,16.5,16.61,16.05,16.05,22074,0.68774457277705,0.692329536595564,0.668987902610403,0.668987902610403,529587.603329691,0.0,1.0
2001-10-01,16.55,16.88,16.54,16.63,29185,0.689828647240011,0.703583538695552,0.689411832347419,0.693163166380748,700190.912529538,0.0,1.0
2001-10-02,16.87,16.95,16.64,16.64,12800,0.70316672380296,0.706501242943697,0.69357998127334,0.69357998127334,307090.75485277,0.0,1.0
2001-10-03,16.9,16.95,16.71,16.95,36622,0.704417168480736,0.706501242943697,0.696497685521485,0.706501242943697,878615.439392042,0.0,1.0
2001-10-04,16.9,17.1,16.9,17.0,14637,0.704417168480736,0.712753466332579,0.704417168480736,0.708585317406658,351163.076467187,0.0,1.0
2001-10-05,16.66,16.9,16.58,16.9,34341,0.694413611058524,0.704417168480736,0.691079091917787,0.704417168480736,823890.90721867,0.0,1.0
2001-10-08,16.84,17.03,16.6,16.7,6993,0.701916279125183,0.709835762084434,0.691912721702972,0.696080870628893,167772.316303548,0.0,1.0
2001-10-09,16.24,16.75,16.0,16.75,32978,0.676907385569654,0.698164945091854,0.666903828147442,0.698164945091854,791190.540119894,0.0,1.0
2001-10-10,16.62,16.62,16.15,16.15,18370,0.692746351488156,0.692746351488156,0.673156051536325,0.673156051536325,440723.21614417,0.0,1.0
2001-10-11,16.7,17.0,16.55,16.72,39022,0.696080870628893,0.708585317406658,0.689828647240011,0.696914500414077,936194.955926936,0.0,1.0
2001-10-12,16.78,16.92,16.46,16.5,9778,0.69941538976963,0.70525079826592,0.686077313206681,0.68774457277705,234588.546949249,0.0,1.0
2001-10-15,17.04,17.04,16.57,16.75,61748,0.710252576977026,0.710252576977026,0.690662277025195,0.698164945091854,1481424.99458194,0.0,1.0
2001-10-16,17.0,17.15,16.76,17.05,157185,0.708585317406658,0.71483754079554,0.698581759984446,0.710669391869618,3771098.46105723,0.0,1.0
2001-10-17,16.93,17.26,16.9,17.1,86341,0.705667613158513,0.719422504614054,0.704417168480736,0.712753466332579,2071447.09880805,0.0,1.0
2001-10-18,16.68,16.93,16.67,16.91,54548,0.695247240843709,0.705667613158513,0.694830425951117,0.704833983373328,1308686.44497726,0.0,1.0
2001-10-19,16.59,16.68,16.51,16.68,48978,0.691495906810379,0.695247240843709,0.688161387669642,0.695247240843709,1175053.98368586,0.0,1.0
2001-10-22,16.5,16.73,16.49,16.58,67556,0.68774457277705,0.697331315306669,0.687327757884458,0.691079091917787,1620767.42459638,0.0,1.0
2001-10-23,16.34,16.64,16.32,16.6,13185,0.681075534495576,0.69357998127334,0.680241904710391,0.691912721702972,316327.468963576,0.0,1.0
2001-10-24,16.4,16.53,16.25,16.29,18756,0.683576423851128,0.688995017454826,0.677324200462246,0.678991460032615,449983.9217202,0.0,1.0
2001-10-25,16.11,16.44,16.0,16.31,157511,0.671488791965956,0.685243683421497,0.666903828147442,0.679825089817799,3778919.67871989,0.0,1.0
2001-10-26,15.8,16.14,15.8,16.14,122726,0.658567530295599,0.672739236643733,0.658567530295599,0.672739236643733,2944376.56094227,0.0,1.0
2001-10-29,15.56,15.91,15.53,15.91,96237,0.65481619626227,0.669545352347861,0.653553697169219,0.669545352347861,2286821.44477721,0.15,1.0
2001-10-30,15.14,15.3,15.07,15.15,52474,0.647662034734983,0.654506547651601,0.644667560333963,0.648089816792272,1226652.66356871,0.25,1.0
2001-10-31,15.11,15.16,14.9,15.15,55200,0.646378688563117,0.64851759884956,0.637395265360056,0.648089816792272,1290376.70139484,0.0,1.0
2001-11-01,14.8,15.22,14.69,15.12,142993,0.63311744478717,0.651084291193292,0.628411842156995,0.646806470620406,3342660.06635059,0.0,1.0
2001-11-02,14.8,15.0,14.8,14.8,44593,0.63311744478717,0.641673085932942,0.63311744478717,0.63311744478717,1042423.33777718,0.0,1.0
2001-11-05,15.25,15.44,14.8,14.8,33719,0.652367637365158,0.660495496453642,0.63311744478717,0.63311744478717,788228.478158201,0.0,1.0
2001-11-06,16.0,16.0,15.3,15.3,23200,0.684451291661805,0.684451291661805,0.654506547651601,0.654506547651601,542332.236818123,0.0,1.0
2001-11-07,15.95,16.1,15.84,16.0,48681,0.682312381375362,0.688729112234691,0.677606778745187,0.684451291661805,1137986.01812685,0.0,1.0
2001-11-08,16.08,16.38,16.05,16.05,15467,0.687873548120114,0.700707009838773,0.686590201948248,0.686590201948248,361562.616675254,0.0,1.0
2001-11-09,16.26,16.26,16.09,16.25,21333,0.695573625151309,0.695573625151309,0.688301330177403,0.695145843094021,498688.517587975,0.0,1.0
2001-11-12,15.72,16.51,15.7,16.51,28148,0.672473394057724,0.706268176583525,0.671617829943146,0.706268176583525,657998.612153298,0.0,1.0
2001-11-13,16.4,16.65,15.96,15.97,80267,0.70156257395335,0.712257125385566,0.682740163432651,0.683167945489939,1876352.65744311,0.0,1.0
2001-11-14,16.43,16.8,16.39,16.49,40533,0.702845920125216,0.718673856244895,0.701134791896062,0.705412612468948,947515.196334007,0.0,1.0
2001-11-15,16.6,16.8,16.6,16.6,14104,0.710118215099123,0.718673856244895,0.710118215099123,0.710118215099123,329700.59776219,0.0,1.0
2001-11-16,16.73,16.85,16.65,16.66,24415,0.715679381843875,0.720812766531339,0.712257125385566,0.712684907442855,570734.55008252,0.0,1.0
2001-11-19,16.76,16.98,16.71,16.8,28030,0.716962728015741,0.726373933276091,0.714823817729298,0.718673856244895,655240.198190171,0.0,1.0
2001-11-20,16.88,17.0,16.67,16.71,42696,0.722096112703204,0.727229497390668,0.713112689500143,0.714823817729298,998078.32686149,0.0,1.0
2001-11-21,16.78,16.93,16.75,16.91,22074,0.717818292130318,0.724235022989647,0.716534945958452,0.72337945887507,516010.422220829,0.0,1.0
2001-11-23,16.77,16.92,16.71,16.92,37333,0.717390510073029,0.723807240932359,0.714823817729298,0.723807240932359,872710.749876336,0.0,1.0
2001-11-26,17.4,17.7,16.87,16.87,61570,0.744340779682213,0.757174241400872,0.721668330645916,0.721668330645916,1439284.30262465,0.0,1.0
2001-11-27,17.26,17.72,17.07,17.6,97896,0.738351830880172,0.758029805515449,0.730223971791688,0.752896420827986,2288455.02825633,0.0,1.0
2001-11-28,16.97,17.22,16.97,17.22,36622,0.725946151218802,0.736640702651018,0.725946151218802,0.736640702651018,856090.136929021,0.0,1.0
2001-11-29,17.04,17.1,16.89,17.05,41274,0.728940625619822,0.731507317963554,0.722523894760493,0.729368407677111,964837.100966862,0.0,1.0
2001-11-30,16.85,17.1,16.81,17.04,68711,0.720812766531339,0.731507317963554,0.719101638302184,0.728940625619822,1606215.10017284,0.0,1.0
2001-12-03,16.87,17.04,16.75,16.9,55259,0.721668330645916,0.728940625619822,0.716534945958452,0.722951676817781,1291755.90837641,0.0,1.0
2001-12-04,17.01,17.25,16.92,16.92,54015,0.727657279447957,0.737924048822884,0.723807240932359,0.723807240932359,1262675.67981599,0.0,1.0
2001-12-05,17.12,17.32,17.07,17.16,31763,0.732362882078131,0.740918523223904,0.730223971791688,0.734074010307286,742504.26026095,0.0,1.0
2001-12-06,16.92,17.11,16.85,17.02,70548,0.723807240932359,0.731935100020843,0.720812766531339,0.728085061505245,1649157.52771745,0.0,1.0
2001-12-07,17.32,17.32,16.8,16.8,59822,0.740918523223904,0.740918523223904,0.718673856244895,0.718673856244895,1398422.37374714,0.0,1.0
2001-12-10,17.01,17.45,16.91,17.42,24119,0.727657279447957,0.746479689968656,0.72337945887507,0.74519634379679,563815.138785185,0.0,1.0
2001-12-11,16.87,17.04,16.76,17.04,27407,0.721668330645916,0.728940625619822,0.716962728015741,0.728940625619822,640676.707520443,0.0,1.0
2001-12-12,17.16,17.2,16.93,16.93,41570,0.734074010307286,0.73578513853644,0.724235022989647,0.724235022989647,971756.512264196,0.0,1.0
2001-12-13,16.79,17.1,16.65,17.1,166607,0.718246074187607,0.731507317963554,0.712257125385566,0.731507317963554,3894670.12842918,0.0,1.0
2001-12-14,16.71,16.96,16.68,16.85,36681,0.714823817729298,0.725518369161513,0.713540471557432,0.720812766531339,857469.343910584,0.0,1.0
2001-12-17,16.76,16.76,16.5,16.56,43407,0.716962728015741,0.716962728015741,0.705840394526236,0.708407086869968,1014698.9398088,0.0,1.0
2001-12-18,17.61,17.61,16.86,17.01,53333,0.753324202885274,0.753324202885274,0.721240548588627,0.727657279447957,1246732.9821647,0.0,1.0
2001-12-19,17.65,17.76,17.3,17.54,61748,0.755035331114429,0.759740933744604,0.740062959109327,0.750329728484254,1443445.29995885,0.0,1.0
2001-12-20,17.65,17.88,17.57,17.57,61985,0.755035331114429,0.764874318432067,0.75161307465612,0.75161307465612,1448985.50427463,0.0,1.0
2001-12-21,17.81,17.96,17.68,17.68,6193,0.761879844031047,0.768296574890376,0.756318677286295,0.756318677286295,144769.980285113,0.0,1.0
2001-12-24,17.62,17.82,17.51,17.61,10696,0.753751984942563,0.762307626088335,0.749046382312388,0.753324202885274,250033.862284769,0.0,1.0
2001-12-26,17.95,17.95,17.55,17.66,20711,0.767868792833088,0.767868792833088,0.750757510541542,0.755463113171717,484148.403307764,0.0,1.0
2001-12-27,18.35,18.35,17.91,17.91,22578,0.784980075124633,0.784980075124633,0.766157664603933,0.766157664603933,527792.122537912,0.0,1.0
2001-12-28,18.22,18.54,17.8,18.42,49926,0.77941890837988,0.793107934213117,0.761452061973758,0.787974549525653,1167089.62307679,0.0,1.0
2001-12-31,18.06,18.1,18.01,18.1,37541,0.772574395463262,0.774285523692417,0.770435485176819,0.774285523692417,877573.038896084,0.0,1.0
2002-01-02,17.75,18.08,17.75,18.06,32681,0.759313151687315,0.77342995957784,0.759313151687315,0.772574395463262,763963.785838494,0.0,1.0
2002-01-03,17.74,17.83,17.7,17.77,40119,0.758885369630026,0.762735408145624,0.757174241400872,0.760168715801892,937837.371073546,0.0,1.0
2002-01-04,17.97,18.25,17.7,17.75,52711,0.768724356947665,0.780702254551746,0.757174241400872,0.759313151687315,1232192.86788449,0.0,1.0
2002-01-07,18.3,18.48,18.05,18.05,20207,0.78284116483819,0.790541241869385,0.772146613405974,0.772146613405974,472366.702990681,0.0,1.0
2002-01-08,18.0,18.23,17.95,18.22,31763,0.770007703119531,0.779846690437169,0.767868792833088,0.77941890837988,742504.260260949,0.0,1.0
2002-01-09,18.0,18.1,17.88,18.0,18756,0.770007703119531,0.774285523692417,0.764874318432067,0.770007703119531,438447.56180003,0.0,1.0
2002-01-10,18.03,18.23,17.76,17.76,32059,0.771291049291397,0.779846690437169,0.759740933744604,0.759740933744604,749423.671558284,0.0,1.0
2002-01-11,18.05,18.22,17.98,18.08,29185,0.772146613405974,0.77941890837988,0.769152139004953,0.77342995957784,682239.928083487,0.0,1.0
2002-01-14,18.1,18.25,18.02,18.07,39704,0.774285523692417,0.780702254551746,0.770863267234108,0.773002177520551,928136.169423567,0.0,1.0
2002-01-15,18.02,18.25,18.02,18.2,12948,0.770863267234108,0.780702254551746,0.770863267234108,0.778563344265303,302677.491479356,0.0,1.0
2002-01-16,18.1,18.15,17.99,18.1,52178,0.774285523692417,0.77642443397886,0.769579921062242,0.774285523692417,1219733.25227138,0.0,1.0
2002-01-17,18.05,18.36,18.0,18.01,65274,0.772146613405974,0.785407857181921,0.770007703119531,0.770435485176819,1525870.4493994,0.0,1.0
2002-01-18,17.7,18.01,17.7,18.0,21956,0.757174241400872,0.770435485176819,0.757174241400872,0.770007703119531,513252.008257703,0.0,1.0
2002-01-22,18.1,18.1,17.45,17.45,41807,0.774285523692417,0.774285523692417,0.746479689968656,0.746479689968656,977296.716579968,0.0,1.0
2002-01-23,19.0,19.0,18.0,18.07,96741,0.812785908848394,0.812785908848394,0.770007703119531,0.773002177520551,2261455.29836302,0.0,1.0
2002-01-24,18.47,18.68,18.35,18.6,31763,0.790113459812096,0.799096883015157,0.784980075124633,0.795674626556849,742504.26026095,0.0,1.0
2002-01-25,18.53,18.65,18.39,18.4,38044,0.792680152155828,0.797813536843291,0.786691203353787,0.787118985411076,889331.362823649,0.0,1.0
2002-01-28,18.17,18.45,18.07,18.36,31348,0.777279998093438,0.789257895697519,0.773002177520551,0.785407857181921,732803.05861097,0.0,1.0
2002-01-29,18.35,18.65,18.26,18.35,39289,0.784980075124633,0.797813536843291,0.781130036609035,0.784980075124633,918434.967773587,0.0,1.0
2002-01-30,18.01,18.25,17.87,18.1,149007,0.781130036609035,0.791539320828145,0.775057954147888,0.785033518191201,3435556.11002984,0.25,1.0
2002-01-31,17.8,17.97,17.7,17.92,108800,0.772021912917314,0.77939515590585,0.767684711159351,0.777226555026869,2508529.83263368,0.0,1.0
2002-02-01,17.77,17.9,17.7,17.8,66637,0.770720752389925,0.776359114675276,0.767684711159351,0.772021912917314,1536405.35346701,0.0,1.0
2002-02-04,17.6,17.85,17.6,17.69,18252,0.763347509401389,0.774190513796295,0.763347509401389,0.767250990983555,420824.324496598,0.0,1.0
2002-02-05,18.1,18.13,17.6,17.67,14341,0.785033518191201,0.78633467871859,0.763347509401389,0.766383550631963,330650.977295952,0.0,1.0
2002-02-06,18.53,19.05,18.15,18.15,48267,0.80368348575044,0.826236934891844,0.787202119070182,0.787202119070182,1112860.38080634,0.0,1.0
2002-02-07,18.25,18.54,18.17,18.45,15733,0.791539320828145,0.804117205926236,0.788069559421775,0.80021372434407,362745.403095824,0.0,1.0
2002-02-08,18.26,18.34,18.2,18.2,15259,0.791973041003941,0.795442802410311,0.789370719949164,0.789370719949164,351816.697758799,0.0,1.0
2002-02-11,18.3,18.31,18.2,18.24,120178,0.793707921707126,0.794141641882922,0.789370719949164,0.791105600652348,2770864.87340303,0.0,1.0
2002-02-12,18.07,18.32,18.05,18.3,13007,0.783732357663812,0.794575362058719,0.78286491731222,0.793707921707126,299893.819237741,0.0,1.0
2002-02-13,18.6,18.6,18.02,18.02,20830,0.806719526981013,0.806719526981013,0.781563756784831,0.781563756784831,480263.569979407,0.0,1.0
2002-02-14,18.96,19.08,18.62,18.62,80444,0.822333453309678,0.827538095419233,0.807586967332606,0.807586967332606,1854744.24500352,0.0,1.0
2002-02-15,19.03,19.09,18.95,19.06,29393,0.825369494540252,0.827971815595029,0.821899733133882,0.82667065506764,677695.012597442,0.0,1.0
2002-02-19,19.1,19.1,18.88,18.93,40859,0.828405535770826,0.828405535770826,0.818863691903308,0.821032292782289,942059.011319663,0.0,1.0
2002-02-20,19.01,19.1,18.88,19.06,6993,0.824502054188659,0.828405535770826,0.818863691903308,0.82667065506764,161232.988231685,0.0,1.0
2002-02-21,19.22,19.22,18.89,18.91,29067,0.83361017788038,0.83361017788038,0.819297412079104,0.820164852430697,670178.64563569,0.0,1.0
2002-02-22,19.09,19.25,19.0,19.22,9481,0.827971815595029,0.834911338407769,0.824068334012863,0.83361017788038,218597.163080881,0.0,1.0
2002-02-25,19.22,19.26,18.95,19.1,22696,0.83361017788038,0.835345058583566,0.821899733133882,0.828405535770826,523286.701116305,0.0,1.0
2002-02-26,19.43,19.57,19.24,19.24,54548,0.842718301572102,0.848790384033249,0.834477618231973,0.834477618231973,1257677.25469211,0.0,1.0
2002-02-27,19.78,19.9,19.45,19.45,43911,0.85789850772497,0.863103149834525,0.843585741923694,0.843585741923694,1012426.9621395,0.0,1.0
2002-02-28,19.65,19.89,19.44,19.88,14222,0.852260145439619,0.862669429658729,0.843152021747898,0.862235709482932,327907.272791509,0.0,1.0
2002-03-01,19.62,19.75,19.56,19.7,8385,0.85095898491223,0.856597347197581,0.848356663857453,0.8544287463186,193327.414031557,0.0,1.0
2002-03-04,20.78,20.82,19.7,19.7,36237,0.901270525304595,0.903005406007779,0.8544287463186,0.8544287463186,835492.606113479,0.0,1.0
2002-03-05,19.92,20.69,19.81,20.69,32474,0.863970590186118,0.897367043722428,0.859199668252359,0.897367043722428,748731.597288106,0.0,1.0
2002-03-06,20.62,20.62,19.9,19.9,35704,0.894331002491855,0.894331002491855,0.863103149834525,0.863103149834525,823203.576694419,0.0,1.0
2002-03-07,20.81,20.82,20.63,20.63,36237,0.902571685831983,0.903005406007779,0.894764722667651,0.894764722667651,835492.606113479,0.0,1.0
2002-03-08,20.61,20.81,20.53,20.81,18370,0.893897282316058,0.902571685831983,0.890427520909688,0.902571685831983,423544.972660668,0.0,1.0
2002-03-11,20.45,20.59,20.31,20.59,10400,0.886957759503318,0.893029841964466,0.880885677042171,0.893029841964466,239785.939884102,0.0,1.0
2002-03-12,20.48,20.5,20.23,20.32,10815,0.888258920030707,0.8891263603823,0.877415915635801,0.881319397217967,249354.321139092,0.0,1.0
2002-03-13,20.65,20.71,20.31,20.39,14637,0.895632163019243,0.898234484074021,0.880885677042171,0.884355438448541,337475.654046499,0.0,1.0
2002-03-14,20.9,21.01,20.55,20.55,16267,0.906475167414149,0.911246089347908,0.891294961261281,0.891294961261281,375057.488855258,0.0,1.0
2002-03-15,21.0,21.25,21.0,21.09,23496,0.910812369172112,0.921655373567018,0.910812369172112,0.914715850754278,541731.773415081,0.0,1.0
2002-03-18,21.25,21.28,20.9,20.9,6519,0.921655373567018,0.922956534094407,0.906475167414149,0.906475167414149,150304.282894659,0.0,1.0
2002-03-19,21.29,21.43,21.14,21.3,55052,0.923390254270203,0.92946233673135,0.916884451633259,0.923823974445999,1269297.65024034,0.0,1.0
2002-03-20,21.33,21.46,21.05,21.22,38489,0.925125134973388,0.930763497258739,0.912980970051093,0.920354213039629,887415.484634536,0.0,1.0
2002-03-21,21.45,21.48,21.2,21.32,15467,0.930329777082943,0.931630937610332,0.919486772688037,0.924691414797592,356612.41655648,0.0,1.0
2002-03-22,21.35,21.5,21.31,21.5,29185,0.92599257532498,0.932498377961924,0.924257694621795,0.932498377961924,672899.29379976,0.0,1.0
2002-03-25,21.5,21.59,20.8,21.2,41333,0.932498377961924,0.93640185954409,0.902137965656187,0.919486772688037,952987.716656689,0.0,1.0
2002-03-26,21.36,21.5,21.31,21.42,33393,0.926426295500777,0.932498377961924,0.924257694621795,0.929028616555554,769920.374091326,0.0,1.0
2002-03-27,21.77,21.87,21.37,21.37,34370,0.944208822708423,0.948546024466385,0.926860015676573,0.926860015676573,792446.418636208,0.0,1.0
2002-03-28,21.81,22.17,21.69,21.87,43111,0.945943703411607,0.961557629740272,0.940739061302053,0.948546024466385,993981.889840721,0.0,1.0
2002-04-01,21.62,21.76,21.42,21.65,36919,0.937703020071479,0.943775102532626,0.929028616555554,0.939004180598868,851217.030248187,0.0,1.0
2002-04-02,21.73,21.84,21.55,21.55,47763,0.942473942005238,0.947244863938996,0.934666978840905,0.934666978840905,1101239.98525811,0.0,1.0
2002-04-03,21.45,21.9,21.4,21.9,41570,0.930329777082943,0.949847184993774,0.928161176203962,0.949847184993774,958452.069325201,0.0,1.0
2002-04-04,21.35,21.56,21.35,21.47,42193,0.92599257532498,0.935100699016701,0.92599257532498,0.931197217434535,972816.169377875,0.0,1.0
2002-04-05,21.48,21.5,21.4,21.43,19437,0.931630937610332,0.932498377961924,0.928161176203962,0.92946233673135,448146.087839161,0.0,1.0
2002-04-08,21.4,21.55,21.27,21.55,95644,0.928161176203962,0.934666978840905,0.92252281391861,0.934666978840905,2205200.61868029,0.0,1.0
2002-04-09,21.27,21.36,21.25,21.36,26400,0.92252281391861,0.926426295500777,0.921655373567018,0.926426295500777,608687.385859642,0.0,1.0
2002-04-10,21.47,21.49,21.3,21.31,36681,0.931197217434535,0.932064657786128,0.923823974445999,0.924257694621795,845729.621239301,0.0,1.0
2002-04-11,21.63,21.69,21.4,21.4,27526,0.938136740247275,0.940739061302053,0.928161176203962,0.928161176203962,634648.825120171,0.0,1.0
2002-04-12,21.81,21.98,21.62,21.83,32978,0.945943703411607,0.953316946400144,0.937703020071479,0.9468111437632,760351.992836337,0.0,1.0
2002-04-15,22.0,22.0,21.73,21.81,16207,0.954184386751736,0.954184386751736,0.942473942005238,0.945943703411607,373674.108432849,0.0,1.0
2002-04-16,22.24,22.5,21.95,21.95,40415,0.964593670970846,0.975870395541548,0.952015785872755,0.952015785872755,931821.996193842,0.0,1.0
2002-04-17,22.42,22.42,22.11,22.34,38252,0.972400634135179,0.972400634135179,0.958955308685495,0.968930872728809,881951.131966023,0.0,1.0
2002-04-18,22.26,22.8,22.2,22.45,24859,0.965461111322439,0.988882000815436,0.962858790267661,0.973701794662567,573157.565344123,0.0,1.0
2002-04-19,22.37,22.51,22.29,22.33,18252,0.970232033256197,0.976304115717345,0.966762271849827,0.968497152553012,420824.324496598,0.0,1.0
2002-04-22,22.15,22.38,22.04,22.38,33215,0.96069018938868,0.970665753431993,0.955919267454921,0.970665753431993,765816.345504849,0.0,1.0
2002-04-23,21.9,22.1,21.62,22.1,33896,0.949847184993774,0.958521588509699,0.937703020071479,0.958521588509699,781517.713299183,0.0,1.0
2002-04-24,22.15,22.3,21.95,21.95,22074,0.96069018938868,0.967195992025624,0.952015785872755,0.952015785872755,508945.657404005,0.0,1.0
2002-04-25,22.3,22.36,22.05,22.05,14844,0.967195992025624,0.969798313080401,0.956352987630718,0.956352987630718,342248.316503808,0.0,1.0
2002-04-26,22.19,22.5,22.1,22.44,19052,0.962425070091865,0.975870395541548,0.958521588509699,0.973268074486771,439269.396795375,0.0,1.0
2002-04-29,22.22,22.55,22.19,22.2,33215,0.97456923501416,0.989043035534172,0.973253434966886,0.973692034982644,757295.914424465,0.25,1.0
2002-04-30,22.26,22.34,22.03,22.22,16741,0.976323635077192,0.979832435203255,0.966235834714759,0.97456923501416,381691.732752671,0.0,1.0
2002-05-01,22.29,22.35,22.17,22.35,20207,0.977639435124465,0.980271035219013,0.97237623493537,0.980271035219013,460715.897720162,0.0,1.0
2002-05-02,22.4,22.44,22.27,22.27,9570,0.982464035297803,0.984218435360835,0.976762235092949,0.976762235092949,218194.246606718,0.0,1.0
2002-05-03,22.43,22.44,22.35,22.44,15052,0.983779835345077,0.984218435360835,0.980271035219013,0.984218435360835,343182.842207348,0.0,1.0
2002-05-06,22.15,22.45,22.15,22.4,14637,0.971499034903854,0.984657035376593,0.971499034903854,0.982464035297803,333720.918242689,0.0,1.0
2002-05-07,22.13,22.23,22.11,22.2,8533,0.970621834872338,0.975007835029918,0.969744634840822,0.973692034982644,194550.836603461,0.0,1.0
2002-05-08,22.05,22.15,22.05,22.08,12089,0.967113034746275,0.971499034903854,0.967113034746275,0.968428834793548,275626.98508136,0.0,1.0
2002-05-09,21.75,22.12,21.75,22.0,16741,0.953955034273536,0.97018323485658,0.953955034273536,0.964920034667485,381691.732752671,0.0,1.0
2002-05-10,21.91,22.04,21.76,21.76,7615,0.960972634525663,0.966674434730517,0.954393634289294,0.954393634289294,173620.6047973,0.0,1.0
2002-05-13,21.99,22.07,21.95,22.0,11081,0.964481434651727,0.967990234777791,0.962727034588695,0.964920034667485,252644.76976479,0.0,1.0
2002-05-14,21.79,21.91,21.72,21.91,17126,0.955709434336568,0.960972634525663,0.952639234226262,0.960972634525663,390469.662213861,0.0,1.0
2002-05-15,21.79,21.87,21.74,21.85,11437,0.955709434336568,0.959218234462632,0.953516434257778,0.958341034431116,260761.504539293,0.0,1.0
2002-05-16,21.84,21.84,21.75,21.75,12089,0.957902434415358,0.957902434415358,0.953955034273536,0.953955034273536,275626.98508136,0.0,1.0
2002-05-17,22.42,22.5,21.9,21.9,37126,0.983341235329319,0.986850035455382,0.960534034509905,0.960534034509905,846465.997860084,0.0,1.0
2002-05-20,22.1,22.51,22.1,22.44,12681,0.969306034825064,0.98728863547114,0.969306034825064,0.984218435360835,289124.476616488,0.0,1.0
2002-05-21,22.44,22.57,22.23,22.23,40119,0.984218435360835,0.989920235565688,0.975007835029918,0.975007835029918,914705.849489542,0.0,1.0
2002-05-22,22.52,22.52,22.36,22.44,4119,0.987727235486898,0.987727235486898,0.980709635234771,0.984218435360835,93912.4453263397,0.0,1.0
2002-05-23,22.53,22.55,22.49,22.52,6193,0.988165835502656,0.989043035534172,0.986411435439624,0.987727235486898,141199.265332853,0.0,1.0
2002-05-24,22.65,22.67,22.52,22.52,13867,0.993429035691751,0.994306235723267,0.987727235486898,0.987727235486898,316165.059320309,0.0,1.0
2002-05-28,22.91,22.91,22.55,22.6,13422,1.00483263610146,1.00483263610146,0.989043035534172,0.991236035612962,306019.14085218,0.0,1.0
2002-05-29,22.77,23.08,22.73,22.95,39615,0.998692235880847,1.01228883636934,0.996937835817815,1.00658703616449,903214.741831257,0.0,1.0
2002-05-30,23.03,23.14,22.85,22.85,28326,1.01009583629055,1.01492043646389,1.00220103600691,1.00220103600691,645827.610175748,0.0,1.0
2002-05-31,23.22,23.22,23.0,23.0,46607,1.01842923658995,1.01842923658995,1.00878003624328,1.00878003624328,1062631.06077318,0.0,1.0
2002-06-03,23.24,23.38,23.05,23.2,13007,1.01930643662147,1.02544683684208,1.01097303632207,1.01755203655844,296557.216887522,0.0,1.0
2002-06-04,23.41,23.5,23.24,23.35,34548,1.02676263688936,1.03071003703118,1.01930643662147,1.02413103679481,787688.070195283,0.0,1.0
2002-06-05,24.17,24.17,23.29,23.41,54252,1.06009623808696,1.06009623808696,1.02149943670026,1.02676263688936,1236935.66007395,0.0,1.0
2002-06-06,24.15,24.3,24.01,24.2,28978,1.05921903805544,1.06579803829181,1.05307863783483,1.06141203813423,660693.090717815,0.0,1.0
2002-06-07,24.25,24.25,24.0,24.01,21037,1.06360503821302,1.06360503821302,1.05264003781907,1.05307863783483,479639.745649482,0.0,1.0
2002-06-10,24.07,24.41,24.03,24.15,16652,1.05571023792938,1.07062263846515,1.05395583786635,1.05921903805544,379662.549059046,0.0,1.0
2002-06-11,23.87,24.11,23.49,24.05,19911,1.04693823761422,1.05746463799241,1.03027143701542,1.05483303789786,453967.151952598,0.0,1.0
2002-06-12,23.39,23.88,23.17,23.8,29719,1.02588543685784,1.04737683762998,1.01623623651116,1.04386803750392,677587.754953505,0.0,1.0
2002-06-13,23.15,23.51,23.15,23.33,11763,1.01535903647965,1.03114863704694,1.01535903647965,1.02325383676329,268194.244810326,0.0,1.0
2002-06-14,23.1,23.1,22.68,23.1,62370,1.01316603640086,1.01316603640086,0.994744835739025,1.01316603640086,1422024.57271275,0.0,1.0
2002-06-17,23.45,23.74,23.13,23.19,39289,1.02851703695239,1.04123643740937,1.01448183644813,1.01711343654268,895782.001560221,0.0,1.0
2002-06-18,23.13,23.73,23.13,23.65,50844,1.01448183644813,1.04079783739361,1.01448183644813,1.03728903726755,1159233.88447983,0.0,1.0
2002-06-19,22.88,23.25,22.81,23.14,61748,1.00351683605418,1.01974503663723,1.00044663594388,1.01492043646389,1407843.08667416,0.0,1.0
2002-06-20,22.5,22.8,22.23,22.8,77778,0.986850035455382,1.00000803592812,0.975007835029918,1.00000803592812,1773324.1496946,0.0,1.0
2002-06-21,22.69,22.76,22.37,22.37,16207,0.995183435754783,0.998253635865089,0.981148235250529,0.981148235250529,369516.630590917,0.0,1.0
2002-06-24,22.52,22.79,22.46,22.79,34548,0.987727235486898,0.999569435912363,0.985095635392351,0.999569435912363,787688.070195287,0.0,1.0
2002-06-25,22.96,23.01,22.55,22.6,110044,1.00702563618025,1.00921863625904,0.989043035534172,0.991236035612962,2508983.03799265,0.0,1.0
2002-06-26,22.61,22.9,22.48,22.9,50311,0.99167463562872,1.0043940360857,0.985972835423866,1.0043940360857,1147081.58213486,0.0,1.0
2002-06-27,23.08,23.1,22.61,22.61,59585,1.01228883636934,1.01316603640086,0.99167463562872,0.99167463562872,1358527.08297402,0.0,1.0
2002-06-28,22.98,23.19,22.67,23.15,139052,1.00790283621176,1.01711343654268,0.994306235723267,1.01535903647965,3170360.12321395,0.0,1.0
2002-07-01,22.49,22.9,22.45,22.9,72830,0.986411435439624,1.0043940360857,0.984657035376593,1.0043940360857,1660510.65625572,0.0,1.0
2002-07-02,22.3,22.5,22.22,22.5,44593,0.978078035140223,0.986850035455382,0.97456923501416,0.986850035455382,1016712.2297736,0.0,1.0
2002-07-03,22.79,22.79,22.18,22.28,47526,0.999569435912363,0.999569435912363,0.972814834951128,0.977200835108707,1083584.09239612,0.0,1.0
2002-07-05,22.97,22.97,22.81,22.81,7378,1.00746423619601,1.00746423619601,1.00044663594388,1.00044663594388,168217.048219891,0.0,1.0
2002-07-08,22.9,23.07,22.72,22.72,17126,1.0043940360857,1.01185023635359,0.996499235802057,0.996499235802057,390469.662213861,0.0,1.0
2002-07-09,23.0,23.1,22.9,22.9,31259,1.00878003624328,1.01316603640086,1.0043940360857,1.0043940360857,712699.472798265,0.0,1.0
2002-07-10,22.42,22.99,22.33,22.99,53630,0.983341235329319,1.00834143622752,0.979393835187497,1.00834143622752,1222754.17403535,0.0,1.0
2002-07-11,22.3,22.3,20.74,22.22,70963,0.978078035140223,0.978078035140223,0.909656432681983,0.97456923501416,1617943.39832315,0.0,1.0
2002-07-12,22.07,22.4,22.01,22.35,31585,0.967990234777791,0.982464035297803,0.965358634683243,0.980271035219013,720132.213069298,0.0,1.0
2002-07-15,21.72,22.05,21.59,22.0,75911,0.952639234226262,0.967113034746275,0.946937434021409,0.964920034667485,1730756.89176202,0.0,1.0
2002-07-16,21.65,21.73,21.51,21.73,39407,0.949569034115957,0.95307783424202,0.943428633895345,0.95307783424202,898472.379940536,0.0,1.0
2002-07-17,21.52,21.75,21.43,21.75,48059,0.943867233911103,0.953955034273536,0.939919833769282,0.953955034273536,1095736.39474109,0.0,1.0
2002-07-18,21.42,21.56,21.35,21.55,41748,0.939481233753524,0.945621633974135,0.936411033643218,0.945183033958377,951846.751027927,0.0,1.0
2002-07-19,21.17,21.52,20.5,21.46,161511,0.928516233359575,0.943867233911103,0.899130032303793,0.941235633816556,3682421.20832786,0.0,1.0
2002-07-22,20.1,20.89,20.0,20.8,148830,0.881586031673475,0.916235432918353,0.877200031515895,0.912288032776531,3393296.73171137,0.0,1.0
2002-07-23,19.62,20.2,19.59,20.0,69304,0.860533230917093,0.885972031831054,0.859217430869819,0.877200031515895,1580118.50228129,0.0,1.0
2002-07-24,19.36,19.36,18.15,19.3,133659,0.849129630507387,0.849129630507387,0.796059028600675,0.846498030412839,3047400.71130693,0.0,1.0
2002-07-25,19.29,19.55,19.1,19.3,71496,0.846059430397081,0.857463030806788,0.83772603009768,0.846498030412839,1630095.70066812,0.0,1.0
2002-07-26,20.6,20.6,19.2,19.29,66400,0.903516032461372,0.903516032461372,0.842112030255259,0.846059430397081,1513907.83434546,0.0,1.0
2002-07-29,21.03,21.03,20.5,20.75,50844,0.922375833138964,0.922375833138964,0.899130032303793,0.910095032697741,1159233.88447983,0.0,1.0
2002-07-30,20.74,21.1,20.55,20.75,44978,0.920621433075932,0.936601361518909,0.91218758195325,0.921065319977126,1013276.12684753,0.25,1.0
2002-07-31,20.99,21.23,20.7,20.85,72089,0.931718605605777,0.942371891234428,0.918845885471157,0.925504188989064,1624039.81298215,0.0,1.0
2002-08-01,20.72,21.0,20.45,21.0,37837,0.919733659273545,0.932162492506971,0.907748712941312,0.932162492506971,852401.81447663,0.0,1.0
2002-08-02,20.58,20.85,20.55,20.62,38044,0.913519242656831,0.925504188989064,0.91218758195325,0.915294790261607,857065.16452015,0.0,1.0
2002-08-05,20.25,20.48,20.25,20.48,6281,0.898870974917436,0.909080373644894,0.898870974917436,0.909080373644894,141500.007842263,0.0,1.0
2002-08-06,20.89,21.13,20.1,20.1,72444,0.927279736593839,0.93793302222249,0.892212671399529,0.892212671399529,1632037.34566549,0.0,1.0
2002-08-07,20.61,21.2,20.61,20.91,55200,0.914850903360413,0.941040230530847,0.914850903360413,0.928167510396227,1243560.01160531,0.0,1.0
2002-08-08,20.24,20.86,20.24,20.7,28030,0.898427088016242,0.925948075890258,0.898427088016242,0.918845885471157,631467.15806697,0.0,1.0
2002-08-09,20.52,20.66,20.2,20.2,28800,0.910855921249669,0.917070337866382,0.896651540411467,0.896651540411467,648813.919098421,0.0,1.0
2002-08-12,20.65,20.7,20.35,20.45,11556,0.916626450965188,0.918845885471157,0.903309843929374,0.907748712941312,260336.585038241,0.0,1.0
2002-08-13,20.71,20.89,20.68,20.69,18578,0.919289772372351,0.927279736593839,0.917958111668769,0.918401998569963,418530.034340641,0.0,1.0
2002-08-14,20.93,20.93,20.31,20.71,25689,0.929055284198614,0.929055284198614,0.901534296324599,0.919289772372351,578728.498879144,0.0,1.0
2002-08-15,21.17,21.25,20.88,21.04,30933,0.939708569827265,0.943259665036816,0.926835849692645,0.933938040111746,696866.699981648,0.0,1.0
2002-08-16,21.11,21.27,21.1,21.27,16385,0.937045248420103,0.944147438839203,0.936601361518909,0.944147438839203,369125.557792626,0.0,1.0
2002-08-19,21.14,21.2,21.05,21.05,54785,0.938376909123684,0.941040230530847,0.93438192701294,0.93438192701294,1234210.78325719,0.0,1.0
2002-08-20,21.53,21.63,21.05,21.05,73837,0.955688498270242,0.96012736728218,0.93438192701294,0.93438192701294,1663419.21334966,0.0,1.0
2002-08-21,21.75,21.85,21.5,21.5,13007,0.965454010096506,0.969892879108444,0.954356837566661,0.954356837566661,293025.09186504,0.0,1.0
2002-08-22,21.95,21.96,21.75,21.95,52474,0.974331748120381,0.974775635021575,0.965454010096506,0.974331748120381,1182147.97190176,0.0,1.0
2002-08-23,21.4,21.9,21.4,21.7,32059,0.949917968554723,0.972112313614412,0.949917968554723,0.963234575590537,722233.521957509,0.0,1.0
2002-08-26,21.75,21.75,21.45,21.45,15348,0.965454010096506,0.965454010096506,0.952137403060692,0.952137403060692,345763.751052867,0.0,1.0
2002-08-27,21.52,21.86,21.5,21.75,23615,0.955244611369048,0.970336766009637,0.954356837566661,0.965454010096506,532004.885399625,0.0,1.0
2002-08-28,21.1,21.53,21.05,21.53,46430,0.936601361518909,0.955688498270242,0.93438192701294,0.955688498270242,1045987.16193541,0.0,1.0
2002-08-29,21.21,21.21,20.99,21.03,3911,0.941484117432041,0.941484117432041,0.931718605605777,0.933494153210552,88108.0290831223,0.0,1.0
2002-08-30,21.23,21.34,21.16,21.26,17126,0.942371891234428,0.94725464714756,0.939264682926072,0.94370355193801,385818.999252762,0.0,1.0
2002-09-03,20.63,21.23,20.62,21.23,43615,0.9157386771628,0.942371891234428,0.915294790261607,0.942371891234428,982570.106995751,0.0,1.0
2002-09-04,20.91,20.91,20.48,20.7,21541,0.928167510396227,0.928167510396227,0.909080373644894,0.918845885471157,485281.271920107,0.0,1.0
2002-09-05,20.41,20.89,20.3,20.89,28148,0.905973165336537,0.927279736593839,0.901090409423405,0.927279736593839,634125.492874387,0.0,1.0
2002-09-06,20.53,20.56,20.39,20.45,31585,0.911299808150863,0.912631468854444,0.905085391534149,0.907748712941312,711555.126205681,0.0,1.0
2002-09-09,20.52,20.59,20.41,20.59,17007,0.910855921249669,0.913963129558025,0.905973165336537,0.913963129558025,383138.136184265,0.0,1.0
2002-09-10,20.44,20.75,20.35,20.42,58044,0.907304826040118,0.921065319977126,0.903309843929374,0.906417052237731,1307630.38611628,0.0,1.0
2002-09-11,20.52,20.78,20.5,20.58,16207,0.910855921249669,0.922396980680707,0.909968147447281,0.913519242656831,365115.52732042,0.0,1.0
2002-09-12,20.16,20.57,20.05,20.53,30311,0.894875992806692,0.913075355755638,0.88999323689356,0.911299808150863,682854.121590008,0.0,1.0
2002-09-13,20.0,20.26,19.8,20.16,32978,0.887773802387591,0.89931486181863,0.878896064363715,0.894875992806692,742936.993889852,0.0,1.0
2002-09-16,20.01,20.17,19.9,20.1,29511,0.888217689288785,0.895319879707886,0.883334933375653,0.892212671399529,664831.512726163,0.0,1.0
2002-09-17,19.69,20.27,19.67,20.05,37156,0.874013308450584,0.899758748719824,0.873125534648196,0.88999323689356,837060.068681282,0.0,1.0
2002-09-18,19.72,19.8,19.59,19.6,10815,0.875344969154165,0.878896064363715,0.869574439438646,0.87001832633984,243643.143578105,0.0,1.0
2002-09-19,19.77,19.89,19.6,19.75,51674,0.877564403660134,0.88289104647446,0.87001832633984,0.876676629857746,1164125.36303791,0.0,1.0
2002-09-20,20.06,20.21,19.78,19.78,29511,0.890437123794754,0.897095427312661,0.878008290561328,0.878008290561328,664831.512726163,0.0,1.0
2002-09-23,19.89,19.96,19.7,19.96,23200,0.88289104647446,0.885998254782816,0.874457195351777,0.885998254782816,522655.657051505,0.0,1.0
2002-09-24,19.79,19.82,19.71,19.75,4000,0.878452177462522,0.879783838166103,0.874901082252971,0.876676629857746,90113.0443192251,0.0,1.0
2002-09-25,19.96,19.96,19.73,19.95,41126,0.885998254782816,0.885998254782816,0.875788856055359,0.885554367881622,926497.265168113,0.0,1.0
2002-09-26,20.29,20.35,20.02,20.08,31259,0.900646522522211,0.903309843929374,0.888661576189979,0.891324897597142,704210.913093665,0.0,1.0
2002-09-27,20.31,20.43,20.3,20.35,46904,0.901534296324599,0.906860939138925,0.901090409423405,0.903309843929374,1056665.55768723,0.0,1.0
2002-09-30,19.88,20.25,19.88,20.2,78163,0.882447159573266,0.898870974917436,0.882447159573266,0.896651540411467,1760876.4707809,0.0,1.0
2002-10-01,20.4,20.4,19.8,19.88,21956,0.905529278435343,0.905529278435343,0.878896064363715,0.882447159573266,494630.500268227,0.0,1.0
2002-10-02,20.19,20.51,20.19,20.29,33096,0.896207653510274,0.910412034348475,0.896207653510274,0.900646522522211,745595.328697268,0.0,1.0
2002-10-03,20.26,20.34,20.08,20.2,49481,0.89931486181863,0.90286595702818,0.891324897597142,0.896651540411467,1114720.88648989,0.0,1.0
2002-10-04,20.05,20.26,19.84,20.26,56000,0.88999323689356,0.89931486181863,0.880671611968491,0.89931486181863,1261582.62046915,0.0,1.0
2002-10-07,19.67,20.05,19.66,19.9,101363,0.873125534648196,0.88999323689356,0.872681647747002,0.883334933375653,2283532.1278324,0.0,1.0
2002-10-08,19.69,19.88,19.53,19.76,33719,0.874013308450584,0.882447159573266,0.866911118031483,0.87712051675894,759630.435349987,0.0,1.0
2002-10-09,19.06,19.68,19.05,19.68,97452,0.846048433675375,0.87356942154939,0.845604546774181,0.87356942154939,2195424.09874928,0.0,1.0
2002-10-10,18.82,19.0,18.74,19.0,75615,0.835395148046723,0.843385112268212,0.831844052837173,0.843385112268212,1703474.46154955,0.0,1.0
2002-10-11,18.9,19.15,18.87,19.0,44356,0.838946243256274,0.850043415786119,0.837614582552692,0.843385112268212,999263.548455887,0.0,1.0
2002-10-14,19.07,19.14,18.55,18.78,40533,0.846492320576568,0.849599528884925,0.823410201714491,0.833619600441948,913138.006347788,0.0,1.0
2002-10-15,19.75,19.83,19.15,19.15,123022,0.876676629857746,0.880227725067297,0.850043415786119,0.850043415786119,2771471.73455993,0.0,1.0
2002-10-16,19.64,20.01,19.64,19.65,54341,0.871793873944615,0.888217689288785,0.871793873944615,0.872237760845808,1224208.23533775,0.0,1.0
2002-10-17,20.71,20.81,19.91,19.91,45481,0.919289772372351,0.923728641384289,0.883778820276847,0.883778820276847,1024607.84217067,0.0,1.0
2002-10-18,20.66,20.75,20.54,20.71,16504,0.917070337866382,0.921065319977126,0.911743695052056,0.919289772372351,371806.420861123,0.0,1.0
2002-10-21,21.09,21.2,20.61,20.61,33837,0.936157474617715,0.941040230530847,0.914850903360413,0.914850903360413,762288.770157405,0.0,1.0
2002-10-22,20.83,21.2,20.72,20.95,37156,0.924616415186676,0.941040230530847,0.919733659273545,0.929943058001002,837060.068681282,0.0,1.0
2002-10-23,20.87,20.87,20.56,20.8,25244,0.926391962791452,0.926391962791452,0.912631468854444,0.923284754483095,568703.422698629,0.0,1.0
2002-10-24,20.52,21.05,20.52,20.72,20711,0.910855921249669,0.93438192701294,0.910855921249669,0.919733659273545,466582.815223868,0.0,1.0
2002-10-25,20.63,20.7,20.51,20.55,31852,0.9157386771628,0.918845885471157,0.910412034348475,0.91218758195325,717570.17191399,0.0,1.0
2002-10-28,20.56,20.75,20.56,20.7,17630,0.912631468854444,0.921065319977126,0.912631468854444,0.918845885471157,397173.242836985,0.0,1.0
2002-10-29,20.47,20.59,20.0,20.59,36504,0.915294790261607,0.920660465631973,0.89427922839434,0.920660465631973,816389.307521817,0.15,1.0
2002-10-30,20.41,20.58,20.27,20.34,24148,0.923790442931353,0.931484924817601,0.917453810789737,0.920622126860545,533520.003125454,0.25,1.0
2002-10-31,19.61,20.2,19.49,20.2,156593,0.887581116407831,0.914285494718928,0.882149717429303,0.914285494718928,3459727.4246076,0.0,1.0
2002-11-01,19.63,19.74,19.39,19.64,64356,0.888486349570919,0.893465131967903,0.877623551613863,0.888938966152463,1421865.71646272,0.0,1.0
2002-11-04,20.0,20.05,19.71,19.71,11437,0.905233163088048,0.907496245995768,0.892107282223271,0.892107282223271,252686.279432906,0.0,1.0
2002-11-05,20.17,20.17,19.81,20.04,12267,0.912927644974296,0.912927644974296,0.896633448038711,0.907043629414224,271024.096336755,0.0,1.0
2002-11-06,20.1,20.19,19.68,20.19,30607,0.909759328903488,0.913832878137384,0.890749432478639,0.913832878137384,676223.568645883,0.0,1.0
2002-11-07,19.7,19.95,19.65,19.75,21037,0.891654665641727,0.902970080180328,0.889391582734007,0.893917748549447,464786.330368982,0.0,1.0
2002-11-08,19.45,19.66,19.31,19.66,8059,0.880339251103127,0.889844199315551,0.87400261896151,0.889844199315551,178053.574009774,0.0,1.0
2002-11-11,19.37,19.5,19.29,19.5,15052,0.876718318450775,0.882602334010847,0.873097385798422,0.882602334010847,332555.204863522,0.0,1.0
2002-11-12,19.05,19.4,19.01,19.3,43822,0.862234587841366,0.878076168195406,0.86042412151519,0.873550002379966,968192.545012574,0.0,1.0
2002-11-13,18.92,19.11,18.91,18.97,14637,0.856350572281293,0.86495028733063,0.855897955699749,0.858613655189013,323386.296411598,0.0,1.0
2002-11-14,19.04,19.2,18.98,19.02,94252,0.861781971259822,0.869023836564526,0.859066271770557,0.860876738096734,2082380.62508615,0.0,1.0
2002-11-15,18.96,19.11,18.85,18.99,14844,0.85816103860747,0.86495028733063,0.853182256210485,0.859518888352101,327959.703759907,0.0,1.0
2002-11-18,19.14,19.2,18.81,19.2,32681,0.866308137075262,0.869023836564526,0.851371789884309,0.869023836564526,722046.017150197,0.0,1.0
2002-11-19,19.42,19.43,18.98,19.09,24563,0.878981401358495,0.879434017940039,0.859066271770557,0.864045054167542,542688.911577378,0.0,1.0
2002-11-20,19.29,19.54,19.23,19.5,12948,0.873097385798422,0.884412800337023,0.870381686309158,0.882602334010847,286069.943700032,0.0,1.0
2002-11-21,19.72,19.93,19.3,19.3,83733,0.892559898804815,0.90206484701724,0.873550002379966,0.873550002379966,1849976.413024,0.0,1.0
2002-11-22,19.91,20.04,19.7,19.7,25007,0.901159613854152,0.907043629414224,0.891654665641727,0.891654665641727,552498.538933172,0.0,1.0
2002-11-25,19.53,19.91,19.21,19.8,37748,0.883960183755479,0.901159613854152,0.86947645314607,0.896180831457168,833995.075284895,0.0,1.0
2002-11-26,19.13,19.61,19.1,19.57,14874,0.865855520493718,0.887581116407831,0.864497670749086,0.885770650081655,328622.516419082,0.0,1.0
2002-11-27,19.64,19.8,19.17,19.18,70044,0.888938966152463,0.896180831457168,0.867665986819894,0.868118603401438,1547534.99664234,0.0,1.0
2002-11-29,19.91,20.14,19.8,20.14,35881,0.901159613854152,0.911569795229664,0.896180831457168,0.911569795229664,792746.034128889,0.0,1.0
2002-12-02,19.45,20.05,19.26,19.85,19793,0.880339251103127,0.907496245995768,0.87173953605379,0.898443914364888,437301.698768515,0.0,1.0
2002-12-03,19.25,19.63,19.2,19.55,33096,0.871286919472246,0.888486349570919,0.869023836564526,0.884865416918567,731214.925602122,0.0,1.0
2002-12-04,19.24,19.39,19.2,19.35,25689,0.870834302890702,0.877623551613863,0.869023836564526,0.875813085287686,567566.480051755,0.0,1.0
2002-12-05,19.15,19.2,19.13,19.15,11615,0.866760753656806,0.869023836564526,0.865855520493718,0.866760753656806,256618.967877346,0.0,1.0
2002-12-06,19.72,19.84,19.06,19.11,69926,0.892559898804815,0.897991297783344,0.86268720442291,0.86495028733063,1544927.93351625,0.0,1.0
2002-12-09,19.75,19.93,19.61,19.8,43615,0.893917748549447,0.90206484701724,0.887581116407831,0.896180831457168,963619.137664266,0.0,1.0
2002-12-10,19.76,19.92,19.4,19.85,34044,0.894370365130991,0.901612230435696,0.878076168195406,0.898443914364888,752159.805632059,0.0,1.0
2002-12-11,19.86,20.05,19.6,19.74,23704,0.898896530946432,0.907496245995768,0.887128499826287,0.893465131967903,523710.37576966,0.0,1.0
2002-12-12,19.83,19.94,19.76,19.86,24741,0.897538681201799,0.902517463598784,0.894370365130991,0.898896530946432,546621.600021818,0.0,1.0
2002-12-13,19.83,19.87,19.77,19.8,8059,0.897538681201799,0.899349147527976,0.894822981712535,0.896180831457168,178053.574009775,0.0,1.0
2002-12-16,19.87,19.89,19.66,19.81,37630,0.899349147527976,0.900254380691064,0.889844199315551,0.896633448038711,831388.012158805,0.0,1.0
2002-12-17,19.7,20.11,19.67,19.94,35052,0.891654665641727,0.910211945485032,0.890296815897095,0.902517463598784,774430.310980347,0.0,1.0
2002-12-18,19.69,19.69,19.47,19.55,39289,0.891202049060183,0.891202049060183,0.881244484266215,0.884865416918567,868041.552211196,0.0,1.0
2002-12-19,19.69,19.9,19.65,19.68,25481,0.891202049060183,0.900706997272608,0.889391582734007,0.890749432478639,562970.978948141,0.0,1.0
2002-12-20,19.68,19.86,19.48,19.69,60326,0.890749432478639,0.898896530946432,0.881697100847759,0.891202049060183,1332827.88258018,0.0,1.0
2002-12-23,19.55,19.72,19.48,19.69,67556,0.884865416918567,0.892559898804815,0.881697100847759,0.891202049060183,1492565.73344141,0.0,1.0
2002-12-24,19.85,19.94,19.57,19.57,14400,0.898443914364888,0.902517463598784,0.885770650081655,0.885770650081655,318150.076404114,0.0,1.0
2002-12-26,19.86,19.95,19.86,19.95,14104,0.898896530946432,0.902970080180328,0.898896530946432,0.902970080180328,311610.324833585,0.0,1.0
2002-12-27,19.81,19.96,19.72,19.76,37541,0.896633448038711,0.903422696761872,0.892559898804815,0.894370365130991,829421.667936586,0.0,1.0
2002-12-30,20.38,20.42,19.86,19.91,135081,0.922432593186721,0.924243059512897,0.898896530946432,0.901159613854152,2984446.56046834,0.0,1.0
2002-12-31,20.5,20.6,20.3,20.39,113867,0.927863992165249,0.932390157980689,0.918811660534369,0.922885209768265,2515749.63541022,0.0,1.0
2003-01-02,20.47,20.56,20.2,20.3,126667,0.926506142420617,0.930579691654513,0.914285494718928,0.918811660534369,2798549.70332499,0.0,1.0
2003-01-03,20.49,20.55,20.35,20.35,84978,0.927411375583705,0.930127075072969,0.921074743442089,0.921074743442089,1877483.13837978,0.0,1.0
2003-01-06,20.9,21.01,20.6,20.6,25007,0.94596865542701,0.950947437823994,0.932390157980689,0.932390157980689,552498.538933172,0.0,1.0
2003-01-07,20.96,21.03,20.7,20.91,142459,0.948684354916274,0.951852670987082,0.93691632379613,0.946421272008554,3147454.28711484,0.0,1.0
2003-01-08,20.81,20.95,20.55,20.85,126756,0.941895106193114,0.94823173833473,0.930127075072969,0.94370557251929,2800516.04754721,0.0,1.0
2003-01-09,21.29,21.42,20.79,20.79,87437,0.963620702107227,0.969504717667299,0.940989873030026,0.940989873030026,1931811.68267684,0.0,1.0
2003-01-10,21.44,21.66,21.12,21.25,34341,0.970409950830388,0.980367515624356,0.955926220220979,0.961810235781051,758721.650957893,0.0,1.0
2003-01-13,21.35,21.7,21.35,21.6,208711,0.966336401596491,0.982177981950532,0.966336401596491,0.977651816135092,4611209.76363743,0.0,1.0
2003-01-14,21.92,21.99,21.5,21.5,20919,0.992135546744501,0.995303862815309,0.973125650319652,0.973125650319652,462179.267242893,0.0,1.0
2003-01-15,22.22,22.22,21.72,21.98,79200,1.00571404419082,1.00571404419082,0.98308321511362,0.994851246233765,1749825.42022263,0.0,1.0
2003-01-16,22.06,22.23,22.05,22.12,15585,0.998472178886117,1.00616666077237,0.998019562304573,1.00118787837538,344331.176441536,0.0,1.0
2003-01-17,21.69,22.01,21.62,21.96,95911,0.981725365368988,0.996209095978397,0.97855704929818,0.993946013070677,2119034.16513854,0.0,1.0
2003-01-21,21.65,21.66,21.39,21.66,44533,0.979914899042812,0.980367515624356,0.968146867922667,0.980367515624356,983901.205035027,0.0,1.0
2003-01-22,21.75,21.85,21.49,21.7,17422,0.984441064858252,0.988967230673692,0.972673033738107,0.982177981950532,384917.404938366,0.0,1.0
2003-01-23,21.72,21.92,21.56,21.83,17333,0.98308321511362,0.992135546744501,0.975841349808916,0.988061997510604,382951.060716146,0.0,1.0
2003-01-24,21.52,21.74,21.49,21.72,29511,0.97403088348274,0.983988448276708,0.972673033738107,0.98308321511362,652008.81283068,0.0,1.0
2003-01-27,20.93,21.5,20.75,21.5,30607,0.947326505171642,0.973125650319652,0.93917940670385,0.973125650319652,676223.568645883,0.0,1.0
2003-01-28,20.56,20.66,20.41,20.59,82607,0.930579691654513,0.935105857469954,0.923790442931353,0.931937541399145,1825098.84454963,0.0,1.0
2003-01-29,20.35,20.5,20.34,20.47,42726,0.932390157980689,0.93926281270782,0.931931980998881,0.937888281762394,932521.748066337,0.25,1.0
2003-01-30,20.2,20.3,20.11,20.3,148030,0.925517503253559,0.930099273071646,0.921393910417281,0.930099273071646,3230847.59552169,0.0,1.0
2003-01-31,19.78,20.1,19.7,20.1,106933,0.906274070017594,0.920935733435472,0.902608654163124,0.920935733435472,2333879.79417632,0.0,1.0
2003-02-03,19.76,19.95,19.55,19.95,75378,0.905357716053977,0.914063078708342,0.895735999435994,0.914063078708342,1645172.12764463,0.0,1.0
2003-02-04,19.33,19.7,19.32,19.7,22904,0.885656105836203,0.902608654163124,0.885197928854394,0.902608654163124,499894.165559878,0.0,1.0
2003-02-05,19.29,19.33,19.21,19.3,48770,0.883823397908968,0.885656105836203,0.880157982054498,0.884281574890777,1064435.83890828,0.0,1.0
2003-02-06,19.4,19.44,19.24,19.3,297096,0.888863344708863,0.890696052636098,0.881532512999924,0.884281574890777,6484306.54083032,0.0,1.0
2003-02-07,19.74,19.9,19.46,19.5,95911,0.904441362090359,0.911772193799298,0.891612406599716,0.89344511452695,2093317.7310956,0.0,1.0
2003-02-10,19.57,19.81,19.42,19.8,92533,0.896652353399611,0.90764860096302,0.889779698672481,0.907190423981211,2019590.76238876,0.0,1.0
2003-02-11,19.5,19.7,19.5,19.7,56415,0.89344511452695,0.902608654163124,0.89344511452695,0.902608654163124,1231292.75890939,0.0,1.0
2003-02-12,19.46,19.58,19.46,19.55,19437,0.891612406599716,0.89711053038142,0.891612406599716,0.895735999435994,424224.716031582,0.0,1.0
2003-02-13,19.57,19.7,19.47,19.47,17422,0.896652353399611,0.902608654163124,0.892070583581524,0.892070583581524,380246.077208532,0.0,1.0
2003-02-14,19.62,19.77,19.56,19.56,36622,0.898943238308655,0.905815893035785,0.896194176417803,0.896194176417803,799298.119591943,0.0,1.0
2003-02-18,19.47,19.62,19.42,19.62,139881,0.892070583581524,0.898943238308655,0.889779698672481,0.898943238308655,3052990.55940802,0.0,1.0
2003-02-19,19.5,19.55,19.46,19.46,28148,0.89344511452695,0.895735999435994,0.891612406599716,0.891612406599716,614347.754635848,0.0,1.0
2003-02-20,19.61,19.7,19.51,19.51,25096,0.898485061326846,0.902608654163124,0.893903291508759,0.893903291508759,547735.940398651,0.0,1.0
2003-02-21,19.59,19.63,19.39,19.39,50756,0.897568707363229,0.899401415290463,0.888405167727055,0.888405167727055,1107781.53454231,0.0,1.0
2003-02-24,19.7,19.77,19.65,19.65,10400,0.902608654163124,0.905815893035785,0.900317769254081,0.900317769254081,226986.522957682,0.0,1.0
2003-02-25,19.55,19.85,19.55,19.85,19911,0.895735999435994,0.909481308890255,0.895735999435994,0.909481308890255,434570.063327923,0.0,1.0
2003-02-26,19.56,19.61,19.53,19.55,24859,0.896194176417803,0.898485061326846,0.894819645472377,0.895735999435994,542563.266750481,0.0,1.0
2003-02-27,19.59,19.74,19.58,19.58,7852,0.897568707363229,0.904441362090359,0.89711053038142,0.89711053038142,171374.824833049,0.0,1.0
2003-02-28,19.72,19.72,19.54,19.62,23822,0.903525008126742,0.903525008126742,0.895277822454185,0.898943238308655,519930.091336335,0.0,1.0
2003-03-03,19.76,19.93,19.7,19.85,45985,0.905357716053977,0.913146724744724,0.902608654163124,0.909481308890255,1003651.46713548,0.0,1.0
2003-03-04,19.7,19.96,19.7,19.8,28474,0.902608654163124,0.91452125569015,0.902608654163124,0.907190423981211,621462.909105483,0.0,1.0
2003-03-05,19.45,19.85,19.41,19.8,58904,0.891154229617907,0.909481308890255,0.889321521690672,0.907190423981211,1285616.74502878,0.0,1.0
2003-03-06,18.46,19.39,18.21,19.39,165541,0.845794708418846,0.888405167727055,0.834340283873629,0.888405167727055,3613036.15355169,0.0,1.0
2003-03-07,18.65,18.76,18.42,18.42,56919,0.854500071073211,0.859540017873107,0.843962000491612,0.843962000491612,1242292.87502195,0.0,1.0
2003-03-10,18.58,18.83,18.58,18.65,36622,0.851292832200551,0.862747256745768,0.851292832200551,0.854500071073211,799298.119591943,0.0,1.0
2003-03-11,18.73,18.8,18.59,18.61,100741,0.858165486927681,0.861372725800342,0.851751009182359,0.852667363145977,2198735.51050767,0.0,1.0
2003-03-12,18.6,19.03,18.51,18.74,125333,0.852209186164168,0.871910796381942,0.84808559332789,0.85862366390949,2735471.33479376,0.0,1.0
2003-03-13,18.8,18.86,18.55,18.63,27644,0.861372725800342,0.864121787691194,0.849918301255125,0.853583717109594,603347.638523283,0.0,1.0
2003-03-14,19.2,19.23,18.85,18.9,24741,0.87969980507269,0.881074336018116,0.863663610709385,0.865954495618429,539987.84274,0.0,1.0
2003-03-17,19.42,19.42,18.89,19.17,31259,0.889779698672481,0.889779698672481,0.86549631863662,0.878325274127264,682247.280878285,0.0,1.0
2003-03-18,19.79,19.84,19.63,19.63,15052,0.906732246999402,0.909023131908446,0.899401415290463,0.899401415290463,328519.340726829,0.0,1.0
2003-03-19,19.62,19.79,19.54,19.79,60830,0.898943238308655,0.906732246999402,0.895277822454185,0.906732246999402,1327652.90303036,0.0,1.0
2003-03-20,19.75,19.97,19.6,19.8,51052,0.904899539072168,0.914979432671959,0.898026884345037,0.907190423981211,1114241.92019573,0.0,1.0
2003-03-21,20.49,20.52,19.7,19.85,24859,0.938804635726011,0.940179166671437,0.902608654163124,0.909481308890255,542563.266750481,0.0,1.0
2003-03-24,19.97,20.39,19.97,20.39,25363,0.914979432671959,0.934222865907924,0.914979432671959,0.934222865907924,553563.382863046,0.0,1.0
2003-03-25,19.96,20.09,19.93,20.09,13956,0.91452125569015,0.920477556453663,0.913146724744724,0.920477556453663,304598.453307443,0.0,1.0
2003-03-26,20.05,20.21,19.86,19.86,19793,0.918644848526429,0.925975680235368,0.909939485872063,0.909939485872063,431994.639317441,0.0,1.0
2003-03-27,20.14,20.16,20.05,20.1,15467,0.922768441362707,0.923684795326324,0.918644848526429,0.920935733435472,337576.976017929,0.0,1.0
2003-03-28,20.02,20.2,20.01,20.2,6696,0.917270317581002,0.925517503253559,0.916812140599194,0.925517503253559,146144.399781215,0.0,1.0
2003-03-31,19.9,20.09,19.9,20.08,28030,0.911772193799298,0.920477556453663,0.911772193799298,0.920019379471855,611772.330625367,0.0,1.0
2003-04-01,19.9,20.05,19.8,19.95,38044,0.911772193799298,0.918644848526429,0.907190423981211,0.914063078708342,830334.161480965,0.0,1.0
2003-04-02,20.34,20.35,20.02,20.05,45274,0.931931980998881,0.932390157980689,0.917270317581002,0.918644848526429,988133.446190968,0.0,1.0
2003-04-03,19.95,20.27,19.95,20.27,25096,0.914063078708342,0.92872474212622,0.914063078708342,0.92872474212622,547735.940398651,0.0,1.0
2003-04-04,20.33,20.38,20.05,20.05,9896,0.931473804017072,0.933764688926115,0.918644848526429,0.918644848526429,215986.406845117,0.0,1.0
2003-04-07,20.49,20.56,20.12,20.12,28030,0.938804635726011,0.942011874598672,0.921852087399089,0.921852087399089,611772.330625366,0.0,1.0
2003-04-08,20.43,20.54,20.43,20.52,11556,0.936055573835159,0.941095520635054,0.936055573835159,0.940179166671437,252216.948009516,0.0,1.0
2003-04-09,20.45,20.64,20.35,20.5,39704,0.936971927798776,0.945677290453141,0.932390157980689,0.93926281270782,866564.702645364,0.0,1.0
2003-04-10,20.56,20.59,20.35,20.46,22578,0.942011874598672,0.943386405544098,0.932390157980689,0.937430104780585,492779.011090243,0.0,1.0
2003-04-11,20.65,21.05,20.5,20.5,12948,0.94613546743495,0.964462546707298,0.93926281270782,0.93926281270782,282598.221082313,0.0,1.0
2003-04-14,20.74,20.75,20.63,20.75,10222,0.950259060271228,0.950717237253037,0.945219113471333,0.950717237253037,223101.561314752,0.0,1.0
2003-04-15,20.98,21.15,20.59,20.59,19911,0.961255307834637,0.969044316525385,0.943386405544098,0.943386405544098,434570.063327923,0.0,1.0
2003-04-16,20.89,21.12,20.83,21.04,138104,0.957131714998359,0.967669785579959,0.954382653107506,0.964004369725489,3014206.41986035,0.0,1.0
2003-04-17,20.97,21.09,20.8,20.8,57985,0.960797130852828,0.966295254634532,0.953008122162081,0.953008122162081,1265558.99362511,0.0,1.0
2003-04-21,21.25,21.3,21.03,21.03,34637,0.973626086343472,0.975916971252515,0.96354619274368,0.96354619274368,755974.249585116,0.0,1.0
2003-04-22,21.46,21.52,21.3,21.34,34044,0.983247802961454,0.985996864852306,0.975916971252515,0.97774967917975,743031.652651087,0.0,1.0
2003-04-23,21.78,21.79,21.5,21.65,47822,0.997909466379332,0.998367643361141,0.985080510888689,0.991953165615819,1043745.1443156,0.0,1.0
2003-04-24,21.62,21.7,21.48,21.59,17926,0.990578634670393,0.994244050524863,0.984164156925072,0.989204103724967,391246.193321096,0.0,1.0
2003-04-25,21.7,21.8,21.55,21.55,28800,0.994244050524863,0.99882582034295,0.987371395797732,0.987371395797732,628578.063575118,0.0,1.0
2003-04-28,22.0,22.01,21.65,21.75,19437,1.00798935997912,1.00844753696093,0.991953165615819,0.996534935433906,424224.716031584,0.0,1.0
2003-04-29,22.33,22.45,21.95,21.95,18519,1.03456362492403,1.04012330405483,1.01695797434314,1.01695797434314,399713.715075152,0.25,1.0
2003-04-30,22.51,22.51,22.35,22.43,29274,1.04290314362024,1.04290314362024,1.0354902381125,1.03919669086637,631849.413851178,0.0,1.0
2003-05-01,22.6,22.63,22.23,22.43,42193,1.04707290296834,1.04846282275104,1.02993055898169,1.03919669086637,910692.844115012,0.0,1.0
2003-05-02,22.51,22.55,22.33,22.5,12800,1.04290314362024,1.04475636999717,1.03456362492403,1.042439837026,276274.93671159,0.0,1.0
2003-05-05,22.67,22.71,22.43,22.49,14637,1.05031604912798,1.05216927550491,1.03919669086637,1.04197653043177,315924.706925589,0.0,1.0
2003-05-06,23.44,23.56,22.67,22.67,42074,1.08599065688398,1.09155033601478,1.05031604912798,1.05031604912798,908124.35056277,0.0,1.0
2003-05-07,23.18,23.25,22.99,23.14,27526,1.0739446854339,1.07718783159354,1.06514186014346,1.07209145905696,594120.617806504,0.0,1.0
2003-05-08,22.92,23.25,22.87,23.25,16207,1.06189871398382,1.07718783159354,1.05958218101265,1.07718783159354,349811.554631622,0.0,1.0
2003-05-09,23.1,23.16,22.92,22.92,6281,1.07023823268003,1.07301807224543,1.06189871398382,1.06189871398382,135568.974803555,0.0,1.0
2003-05-12,23.25,23.33,23.15,23.15,7437,1.07718783159354,1.08089428434741,1.0725547656512,1.0725547656512,160520.05502532,0.0,1.0
2003-05-13,23.32,23.36,23.13,23.25,15052,1.08043097775317,1.08228420413011,1.07162815246273,1.07718783159354,324882.058389287,0.0,1.0
2003-05-14,23.5,23.54,23.24,23.4,23704,1.08877049644938,1.09062372282631,1.0767245249993,1.08413743050704,511626.648422778,0.0,1.0
2003-05-15,23.19,23.45,23.11,23.45,24622,1.07440799202813,1.08645396347821,1.07070153927426,1.08645396347821,531440.741540064,0.0,1.0
2003-05-16,23.54,23.54,23.22,23.22,29719,1.09062372282631,1.09062372282631,1.07579791181083,1.07579791181083,641454.284697798,0.0,1.0
2003-05-19,22.79,23.39,22.71,23.39,32919,1.05587572825878,1.08367412391281,1.05216927550491,1.08367412391281,710523.018875694,0.0,1.0
2003-05-20,23.71,23.72,23.5,23.5,85185,1.09849993492829,1.09896324152252,1.08877049644938,1.08877049644938,1838631.28779507,0.0,1.0
2003-05-21,23.6,23.66,23.45,23.55,13007,1.09340356239172,1.09618340195712,1.08645396347821,1.09108702942055,280742.820453723,0.0,1.0
2003-05-22,23.42,23.8,23.38,23.5,20207,1.08506404369551,1.10266969427639,1.08321081731857,1.08877049644938,436147.472353994,0.0,1.0
2003-05-23,23.74,23.74,23.3,23.32,24148,1.09988985471099,1.09988985471099,1.0795043645647,1.08043097775317,521209.935289961,0.0,1.0
2003-05-27,23.33,23.56,23.28,23.4,23407,1.08089428434741,1.09155033601478,1.07857775137624,1.08413743050704,505216.206531889,0.0,1.0
2003-05-28,23.01,23.43,23.01,23.43,55881,1.06606847333192,1.08552735028974,1.06606847333192,1.08552735028974,1206134.35456098,0.0,1.0
2003-05-29,23.51,23.59,23.16,23.2,49481,1.08923380304361,1.09294025579748,1.07301807224543,1.07487129862237,1067996.88620518,0.0,1.0
2003-05-30,23.44,23.74,23.4,23.58,52889,1.08599065688398,1.09988985471099,1.08413743050704,1.09247694920325,1141555.08810463,0.0,1.0
2003-06-02,24.02,24.04,23.39,23.48,98696,1.11286243934954,1.113789052538,1.08367412391281,1.08784388326091,2130252.4338818,0.0,1.0
2003-06-03,24.35,24.35,23.94,24.04,41274,1.12815155695925,1.12815155695925,1.10915598659567,1.113789052538,890857.167018299,0.0,1.0
2003-06-04,24.95,25.0,24.45,24.45,47319,1.15594995261328,1.15826648558445,1.13278462290159,1.13278462290159,1021332.32267623,0.0,1.0
2003-06-05,24.88,25.2,24.88,25.0,72207,1.15270680645364,1.16753261746912,1.15270680645364,1.15826648558445,1558514.40274483,0.0,1.0
2003-06-06,24.84,24.95,24.8,24.88,25244,1.15085358007671,1.15594995261328,1.14900035369977,1.15270680645364,544865.976745889,0.0,1.0
2003-06-09,24.62,24.72,24.57,24.64,16207,1.14066083500356,1.1452939009459,1.13834430203239,1.14158744819203,349811.554631623,0.0,1.0
2003-06-10,24.61,24.62,24.23,24.62,49393,1.14019752840933,1.14066083500356,1.12259187782845,1.14066083500356,1066097.49601528,0.0,1.0
2003-06-11,24.9,25.05,24.71,24.71,38074,1.15363341964211,1.16058301855562,1.14483059435167,1.14483059435167,821788.432840399,0.0,1.0
2003-06-12,25.22,25.28,24.8,24.8,44119,1.16845923065759,1.17123907022299,1.14900035369977,1.14900035369977,952263.588498335,0.0,1.0
2003-06-13,25.3,25.32,25.1,25.3,19170,1.17216568341146,1.17309229659993,1.16289955152678,1.17216568341146,413764.885684469,0.0,1.0
2003-06-16,25.35,25.4,25.17,25.22,25985,1.17448221638263,1.1767987493538,1.16614269768642,1.16845923065759,560859.70550396,0.0,1.0
2003-06-17,25.63,25.7,25.56,25.56,76296,1.18745480102117,1.19069794718081,1.18421165486154,1.18421165486154,1646771.29463653,0.0,1.0
2003-06-18,25.6,25.84,25.48,25.48,14874,1.18606488123847,1.19718423950008,1.18050520210767,1.18050520210767,321040.110050642,0.0,1.0
2003-06-19,25.36,25.55,25.34,25.55,22222,1.17494552297686,1.1837483482673,1.1740189097884,1.1837483482673,479639.19090664,0.0,1.0
2003-06-20,24.79,25.25,24.79,25.25,32770,1.14853704710554,1.16984915044029,1.14853704710554,1.16984915044029,707307.005940533,0.0,1.0
2003-06-23,24.17,24.66,24.05,24.54,30311,1.11981203826304,1.1425140613805,1.11425235913224,1.13695438224969,654232.000520708,0.0,1.0
2003-06-24,24.08,24.34,23.99,24.3,51348,1.11564227891494,1.12768825036502,1.11147251956683,1.12583502398808,1108294.17580209,0.0,1.0
2003-06-25,24.06,24.35,23.95,24.19,40830,1.11471566572647,1.12815155695925,1.1096192931899,1.12073865145151,881273.880151115,0.0,1.0
2003-06-26,24.27,24.31,23.73,23.85,60622,1.12444510420538,1.12629833058232,1.09942654811676,1.10498622724756,1308464.00104141,0.0,1.0
2003-06-27,24.2,24.5,23.97,24.27,38548,1.12120195804574,1.13510115587276,1.11054590637837,1.12444510420538,832019.239090504,0.0,1.0
2003-06-30,24.56,24.62,23.85,23.85,62815,1.13788099543816,1.14066083500356,1.10498622724756,1.10498622724756,1355797.6679327,0.0,1.0
2003-07-01,24.3,24.51,24.15,24.5,14400,1.12583502398808,1.13556446246699,1.11888542507458,1.13510115587276,310809.303800541,0.0,1.0
2003-07-02,24.39,24.55,24.13,24.51,59911,1.13000478333619,1.13741768884393,1.11795881188611,1.13556446246699,1293117.79166626,0.0,1.0
2003-07-03,24.23,24.4,24.13,24.4,28800,1.12259187782845,1.13046808993042,1.11795881188611,1.13046808993042,621618.607601078,0.0,1.0
2003-07-07,24.66,24.66,24.16,24.17,28326,1.1425140613805,1.1425140613805,1.11934873166881,1.11981203826304,611387.801350978,0.0,1.0
2003-07-08,24.23,24.56,24.21,24.56,34756,1.12259187782845,1.13788099543816,1.12166526463998,1.13788099543816,750172.789089689,0.0,1.0
2003-07-09,24.08,24.15,23.88,24.15,83052,1.11564227891494,1.11888542507458,1.10637614703026,1.11888542507458,1792592.65966961,0.0,1.0
2003-07-10,23.8,23.97,23.77,23.97,58281,1.10266969427639,1.11054590637837,1.10127977449369,1.11054590637837,1257935.9051944,0.0,1.0
2003-07-11,23.94,24.04,23.86,23.86,28474,1.10915598659567,1.113789052538,1.1054495338418,1.1054495338418,614582.230306705,0.0,1.0
2003-07-14,23.96,24.1,23.88,24.0,67319,1.11008259978413,1.11656889210341,1.10637614703026,1.11193582616107,1453011.9112881,0.0,1.0
2003-07-15,23.79,23.91,23.61,23.9,72385,1.10220638768216,1.10776606681296,1.09386686898595,1.10730276021873,1562356.35108348,0.0,1.0
2003-07-16,23.9,23.97,23.78,23.78,16889,1.10730276021873,1.11054590637837,1.10174308108793,1.10174308108793,364531.828603286,0.0,1.0
2003-07-17,23.71,23.82,23.55,23.82,20711,1.09849993492829,1.10359630746486,1.09108702942055,1.10359630746486,447025.797987012,0.0,1.0
2003-07-18,23.86,23.86,23.47,23.71,35556,1.1054495338418,1.1054495338418,1.08738057666668,1.09849993492829,767439.972634164,0.0,1.0
2003-07-21,24.04,24.11,23.89,23.89,13600,1.113789052538,1.11703219869764,1.1068394536245,1.1068394536245,293542.120256066,0.0,1.0
2003-07-22,23.98,24.01,23.77,23.94,20207,1.1110092129726,1.1123991327553,1.10127977449369,1.10915598659567,436147.472353994,0.0,1.0
2003-07-23,24.49,24.54,24.0,24.0,16741,1.13463784927852,1.13695438224969,1.11193582616107,1.11193582616107,361337.39964756,0.0,1.0
2003-07-24,24.51,25.49,24.5,24.5,98904,1.13556446246699,1.1809685087019,1.13510115587276,1.13510115587276,2134741.90160338,0.0,1.0
2003-07-25,25.04,25.16,24.88,24.97,17926,1.16011971196138,1.16567939109219,1.15270680645364,1.15687656580175,386914.415272812,0.0,1.0
2003-07-28,25.11,25.19,24.95,25.04,11615,1.16336285812102,1.16706931087489,1.15594995261328,1.16011971196138,250697.921086338,0.0,1.0
2003-07-29,25.11,25.23,25.01,25.08,8059,1.16336285812102,1.16892253725182,1.15872979217868,1.16197293833832,173945.290231149,0.0,1.0
2003-07-30,24.86,24.91,24.75,24.82,44237,1.16382616471525,1.16616692530398,1.15867649142005,1.16195355624427,944927.905336334,0.26,1.0
2003-07-31,24.7,24.85,24.47,24.85,18993,1.15633573083132,1.16335801259751,1.14556823212318,1.16335801259751,405701.464973959,0.0,1.0
2003-08-01,24.6,24.77,24.6,24.64,16267,1.15165420965387,1.15961279565554,1.15165420965387,1.15352681812485,347472.528338407,0.0,1.0
2003-08-04,24.29,24.75,24.28,24.75,5363,1.13714149400376,1.15867649142005,1.13667334188601,1.15867649142005,114556.781796206,0.0,1.0
2003-08-05,24.18,24.36,24.11,24.35,28148,1.13199182070856,1.14041855882798,1.12871475588434,1.13995040671023,601257.559947715,0.0,1.0
2003-08-06,23.72,24.2,23.62,24.2,82904,1.11045682329227,1.13292812494405,1.10577530211481,1.13292812494405,1770877.38915395,0.0,1.0
2003-08-07,23.81,23.85,23.68,23.76,63407,1.11467019235198,1.11654280082296,1.10858421482129,1.11232943176325,1354410.19268171,0.0,1.0
2003-08-08,24.3,24.3,23.98,23.98,5067,1.13760964612151,1.13760964612151,1.12262877835365,1.12262877835365,108234.050598801,0.0,1.0
2003-08-11,25.19,25.2,24.2,24.2,17659,1.17927518460085,1.1797433367186,1.13292812494405,1.13292812494405,377206.453428902,0.0,1.0
2003-08-12,25.14,25.25,24.94,25.0,13719,1.17693442401213,1.18208409730733,1.16757138165722,1.17038029436369,293045.774652646,0.0,1.0
2003-08-13,25.28,25.29,25.13,25.13,7111,1.18348855366056,1.18395670577831,1.17646627189438,1.17646627189438,151895.07278628,0.0,1.0
2003-08-14,24.84,25.18,24.74,25.18,15733,1.16288986047976,1.17880703248311,1.15820833930231,1.17880703248311,336065.979489037,0.0,1.0
2003-08-15,25.04,25.04,24.9,24.9,1422,1.17225290283467,1.17225290283467,1.16569877318623,1.16569877318623,30374.742441582,0.0,1.0
2003-08-18,24.95,25.22,24.8,24.94,10163,1.16803953377496,1.18067964095409,1.16101725200878,1.16757138165722,217087.557970322,0.0,1.0
2003-08-19,25.2,25.24,24.8,24.8,29985,1.1797433367186,1.18161594518958,1.16101725200878,1.16101725200878,640496.942412683,0.0,1.0
2003-08-20,25.27,25.3,25.1,25.1,28030,1.18302040154282,1.18442485789605,1.17506181554114,1.17506181554114,598737.0117001,0.0,1.0
2003-08-21,25.3,25.55,25.2,25.23,26607,1.18442485789605,1.19612866083969,1.1797433367186,1.18114779307183,568340.908680151,0.0,1.0
2003-08-22,25.33,25.33,25.17,25.3,5748,1.18582931424929,1.18582931424929,1.17833888036536,1.18442485789605,122780.604468504,0.0,1.0
2003-08-25,25.22,25.45,25.2,25.24,9570,1.18067964095409,1.19144713966223,1.1797433367186,1.18161594518958,204420.734997145,0.0,1.0
2003-08-26,25.55,25.55,25.05,25.12,24415,1.19612866083969,1.19612866083969,1.17272105495242,1.17599811977663,521518.52089397,0.0,1.0
2003-08-27,25.19,25.56,25.15,25.56,13185,1.17927518460085,1.19659681295744,1.17740257612987,1.19659681295744,281639.225803277,0.0,1.0
2003-08-28,25.6,25.67,25.1,25.1,12059,1.19846942142842,1.20174648625264,1.17506181554114,1.17506181554114,257587.214559098,0.0,1.0
2003-08-29,25.97,26.1,25.8,25.82,26015,1.215791049785,1.22187702731569,1.20783246378333,1.20876876801882,555695.446285342,0.0,1.0
2003-09-02,26.35,26.35,25.83,25.98,65274,1.23358083025933,1.23358083025933,1.20923692013656,1.21625920190275,1394290.39249776,0.0,1.0
2003-09-03,26.49,26.63,26.26,26.45,85689,1.24013495990776,1.2466890895562,1.22936746119962,1.23826235143678,1830366.59991331,0.0,1.0
2003-09-04,26.38,26.65,26.03,26.65,38252,1.23498528661256,1.24762539379169,1.21859996249147,1.24762539379169,817084.843794233,0.0,1.0
2003-09-05,25.94,26.23,25.6,26.14,21156,1.21438659343176,1.22796300484638,1.19846942142842,1.22374963578667,451904.39598742,0.0,1.0
2003-09-08,25.85,25.92,25.72,25.72,26015,1.21017322437205,1.21345028919627,1.20408724684136,1.20408724684136,555695.446285344,0.0,1.0
2003-09-09,26.03,26.07,25.93,25.93,44059,1.21859996249147,1.22047257096245,1.21391844131402,1.21391844131402,941125.722386544,0.0,1.0
2003-09-10,26.25,26.4,26.08,26.08,22756,1.22889930908187,1.23592159084805,1.2209407230802,1.2209407230802,486081.321378792,0.0,1.0
2003-09-11,26.15,26.25,25.75,26.25,93452,1.22421778790442,1.22889930908187,1.2054917031946,1.22889930908187,1996188.76979657,0.0,1.0
2003-09-12,26.28,26.41,26.02,26.02,31585,1.23030376543511,1.2363897429658,1.21813181037373,1.21813181037373,674673.867804056,0.0,1.0
2003-09-15,26.14,26.27,26.0,26.15,96741,1.22374963578667,1.22983561331736,1.21719550613824,1.22421778790442,2066443.71205422,0.0,1.0
2003-09-16,26.8,26.8,26.04,26.04,84504,1.25464767555787,1.25464767555787,1.21906811460922,1.21906811460922,1805054.31454533,0.0,1.0
2003-09-17,26.55,26.95,26.43,26.8,15970,1.24294387261424,1.26166995732406,1.23732604720129,1.25464767555787,341128.436562633,0.0,1.0
2003-09-18,26.17,26.54,26.17,26.45,57570,1.22515409213991,1.24247572049649,1.22515409213991,1.23826235143678,1229728.49673831,0.0,1.0
2003-09-19,26.24,26.6,26.22,26.36,78400,1.22843115696413,1.24528463320296,1.22749485272864,1.23404898237707,1674669.34417723,0.0,1.0
2003-09-22,25.73,26.02,25.73,26.02,68267,1.20455539895911,1.21813181037373,1.20455539895911,1.21813181037373,1458222.603558,0.0,1.0
2003-09-23,25.75,25.75,25.51,25.53,42489,1.2054917031946,1.2054917031946,1.19425605236871,1.1951923566042,907589.614346257,0.0,1.0
2003-09-24,25.46,25.87,25.46,25.83,55378,1.19191529177998,1.21110952860755,1.19191529177998,1.20923692013656,1182906.10895213,0.0,1.0
2003-09-25,25.57,25.7,25.55,25.61,53096,1.19706496507518,1.20315094260587,1.19612866083969,1.19893757354616,1134161.26911269,0.0,1.0
2003-09-26,25.4,25.55,25.38,25.5,93007,1.18910637907351,1.19612866083969,1.18817007483802,1.19378790025096,1986683.31242209,0.0,1.0
2003-09-29,25.55,25.63,25.44,25.5,23822,1.19612866083969,1.19987387778165,1.19097898754449,1.19378790025096,508851.697920793,0.0,1.0
2003-09-30,25.21,25.58,25.2,25.58,19674,1.18021148883634,1.19753311719293,1.1797433367186,1.19753311719293,420248.018843661,0.0,1.0
2003-10-01,26.48,26.58,25.31,25.31,135970,1.23966680779002,1.24434832896747,1.1848930100138,1.1848930100138,2904397.84091554,0.0,1.0
2003-10-02,26.89,26.91,26.37,26.37,32059,1.25886104461758,1.25979734885307,1.23451713449482,1.23451713449482,684798.781951252,0.0,1.0
2003-10-03,26.88,26.95,26.7,26.93,23704,1.25839289249984,1.26166995732406,1.24996615438042,1.26073365308857,506331.149673178,0.0,1.0
2003-10-06,26.96,27.01,26.77,26.77,27407,1.2621381094418,1.26447887003053,1.25324321920464,1.25324321920464,585429.371375837,0.0,1.0
2003-10-07,27.05,27.22,26.94,27.05,105837,1.26635147850151,1.27431006450318,1.26120180520631,1.26635147850151,2260739.53290416,0.0,1.0
2003-10-08,27.0,27.18,26.96,27.02,127615,1.26401071791278,1.2724374560322,1.2621381094418,1.26494702214827,2725930.20863748,0.0,1.0
2003-10-09,26.93,27.0,26.72,27.0,83052,1.26073365308857,1.26401071791278,1.25090245861591,1.26401071791278,1774038.75475265,0.0,1.0
2003-10-10,27.42,27.64,27.16,27.16,114667,1.28367310685809,1.29397245344849,1.27150115179671,1.27150115179671,2449353.4399078,0.0,1.0
2003-10-13,27.49,27.49,27.27,27.32,37837,1.28695017168231,1.28695017168231,1.27665082509191,1.27899158568064,808220.203770845,0.0,1.0
2003-10-14,27.84,27.84,27.24,27.24,39467,1.3033354958034,1.3033354958034,1.27524636873868,1.27524636873868,843037.946513306,0.0,1.0
2003-10-15,27.73,27.93,27.5,27.79,43911,1.2981858225082,1.30754886486311,1.28741832380006,1.30099473521468,937964.356787842,0.0,1.0
2003-10-16,27.82,27.9,27.63,27.68,299230,1.30239919156791,1.30614440850988,1.29350430133075,1.29584506191948,6391725.8655377,0.0,1.0
2003-10-17,27.66,27.92,27.66,27.72,30933,1.29490875768399,1.30708071274537,1.29490875768399,1.29771767039046,660746.77070707,0.0,1.0
2003-10-20,27.3,27.69,27.21,27.56,31348,1.27805528144515,1.29631321403722,1.27384191238544,1.29022723650653,669611.410730458,0.0,1.0
2003-10-21,27.34,27.39,27.27,27.28,99348,1.27992788991613,1.28226865050486,1.27665082509191,1.27711897720966,2122130.73986378,0.0,1.0
2003-10-22,27.69,27.79,27.4,27.4,62815,1.29631321403722,1.30099473521468,1.2827368026226,1.2827368026226,1341764.7302869,0.0,1.0
2003-10-23,27.89,28.05,27.73,27.73,43615,1.30567625639213,1.31316669027606,1.2981858225082,1.2981858225082,931641.625590437,0.0,1.0
2003-10-24,27.71,28.13,27.7,28.07,62222,1.29724951827271,1.31691190721802,1.29678136615497,1.31410299451155,1329097.90731373,0.0,1.0
2003-10-27,27.82,27.89,27.6,27.6,12356,1.30239919156791,1.30567625639213,1.29209984497751,1.29209984497751,263931.306334872,0.0,1.0
2003-10-28,28.02,28.08,27.82,27.82,46104,1.32065712415999,1.32348508374063,1.31123059222451,1.31123059222451,978175.225323285,0.19,1.0
2003-10-29,28.17,28.2,27.87,27.87,194933,1.33998151462771,1.34140854499473,1.32571121095755,1.32571121095755,4098013.70396192,0.26,1.0
2003-10-30,28.28,28.63,28.15,28.3,155526,1.34521395930677,1.36186264692195,1.3390301610497,1.34616531288478,3269573.02930945,0.0,1.0
2003-10-31,28.45,28.46,28.01,28.25,45896,1.35330046471986,1.35377614150886,1.33237068600363,1.34378692893975,964856.832640115,0.0,1.0
2003-11-03,28.75,28.99,28.42,28.42,104385,1.36757076839001,1.37898701132614,1.35187343435284,1.35187343435284,2194452.25019912,0.0,1.0
2003-11-04,28.76,28.86,28.43,28.65,102133,1.36804644517902,1.37280321306907,1.35234911114185,1.36281400049996,2147109.17918845,0.0,1.0
2003-11-05,28.75,29.14,28.7,28.81,42400,1.36757076839001,1.38612216316122,1.36519238444499,1.37042482912404,891361.550112016,0.0,1.0
2003-11-06,28.85,29.53,28.75,28.87,125126,1.37232753628006,1.40467355793242,1.36757076839001,1.37327888985808,2630483.61602161,0.0,1.0
2003-11-07,29.29,29.52,29.11,29.11,54756,1.39325731499629,1.40419788114341,1.3846951327942,1.3846951327942,1151117.76032862,0.0,1.0
2003-11-10,29.01,29.54,28.85,29.35,113689,1.37993836490415,1.40514923472142,1.37232753628006,1.39611137573033,2390047.24695011,0.0,1.0
2003-11-11,28.65,28.99,28.49,28.99,41333,1.36281400049996,1.37898701132614,1.35520317187588,1.37898701132614,868930.352612733,0.0,1.0
2003-11-12,28.56,28.91,28.53,28.85,18993,1.35853290939891,1.3751815970141,1.3571058790319,1.37232753628006,399283.724558432,0.0,1.0
2003-11-13,28.57,28.95,28.47,28.75,21363,1.35900858618792,1.37708430417012,1.35425181829787,1.36757076839001,449107.471581201,0.0,1.0
2003-11-14,27.99,28.81,27.93,28.61,28563,1.33141933242562,1.37042482912404,1.32856527169158,1.36091129334394,600470.753675693,0.0,1.0
2003-11-17,27.79,28.04,27.54,28.04,40119,1.32190579664551,1.33379771637064,1.31001387692038,1.33379771637064,843408.821437357,0.0,1.0
2003-11-18,28.17,28.31,27.8,27.8,76296,1.33998151462771,1.34664098967378,1.32238147343452,1.32238147343452,1603946.24592798,0.0,1.0
2003-11-19,29.09,29.14,28.19,28.19,51052,1.38374377921619,1.38612216316122,1.34093286820572,1.34093286820572,1073249.76076223,0.0,1.0
2003-11-20,29.28,29.4,29.01,29.01,33215,1.39278163820729,1.39848975967535,1.37993836490415,1.37993836490415,698268.252051192,0.0,1.0
2003-11-21,29.09,29.4,28.95,29.08,26489,1.38374377921619,1.39848975967535,1.37708430417012,1.38326810242718,556869.719361253,0.0,1.0
2003-11-24,28.98,29.09,28.85,28.94,9067,1.37851133453713,1.38374377921619,1.37232753628006,1.37660862738111,190612.622048718,0.0,1.0
2003-11-25,29.31,29.69,29.05,29.05,25689,1.3942086685743,1.4122843865565,1.38184107206017,1.38184107206017,540051.576906312,0.0,1.0
2003-11-26,29.6,29.73,29.32,29.52,42696,1.40800329545546,1.41418709371252,1.39468434536331,1.40419788114341,897584.262820341,0.0,1.0
2003-11-28,29.96,30.12,29.92,29.94,26904,1.42512765985964,1.43273848848373,1.42322495270362,1.42417630628163,565594.130759757,0.0,1.0
2003-12-01,29.74,29.81,29.3,29.76,45778,1.41466277050153,1.41799250802457,1.3937329917853,1.41561412407954,962376.156628013,0.0,1.0
2003-12-02,29.64,29.87,29.63,29.77,36919,1.40990600261148,1.4208465687586,1.40943032582247,1.41608980086854,776136.25161758,0.0,1.0
2003-12-03,29.9,30.13,29.79,29.79,15585,1.42227359912561,1.43321416527273,1.41704115444656,1.41704115444656,327638.437700372,0.0,1.0
2003-12-04,29.87,30.1,29.53,29.9,33393,1.4208465687586,1.43178713490572,1.40467355793242,1.42227359912561,702010.288747416,0.0,1.0
2003-12-05,30.55,30.64,29.83,29.83,92622,1.45319259041095,1.457473681512,1.41894386160258,1.41894386160258,1947162.48807724,0.0,1.0
2003-12-08,31.25,31.25,30.5,30.5,30607,1.48648996564132,1.48648996564132,1.45081420646593,1.45081420646593,643441.107648075,0.0,1.0
2003-12-09,30.67,31.32,30.53,31.32,56652,1.45890071187901,1.48981970316435,1.45224123683294,1.48981970316435,1190976.75794684,0.0,1.0
2003-12-10,30.64,30.64,30.4,30.57,124385,1.457473681512,1.457473681512,1.44605743857587,1.45414394398896,2614905.81157271,0.0,1.0
2003-12-11,30.3,30.3,29.98,30.29,43407,1.44130067068582,1.44130067068582,1.42607901343765,1.44082499389682,912531.386927176,0.0,1.0
2003-12-12,30.38,30.38,30.17,30.33,79615,1.44510608499786,1.44510608499786,1.43511687242875,1.44272770105284,1673720.51443793,0.0,1.0
2003-12-15,30.3,30.51,30.25,30.31,72593,1.44130067068582,1.45128988325493,1.4389222867408,1.44177634747483,1526099.26903966,0.0,1.0
2003-12-16,30.91,30.94,30.31,30.36,24119,1.47031695481514,1.47174398518216,1.44177634747483,1.44415473141985,507045.972338483,0.0,1.0
2003-12-17,30.6,30.85,30.45,30.85,74548,1.45557097435598,1.46746289408111,1.4484358225209,1.46746289408111,1567198.60466392,0.0,1.0
2003-12-18,30.02,30.55,30.0,30.55,82637,1.42798172059368,1.45319259041095,1.42703036701566,1.45319259041095,1737251.04756147,0.0,1.0
2003-12-19,29.88,29.91,29.43,29.91,38044,1.4213222455476,1.42274927591462,1.39991679004237,1.42274927591462,799786.764444847,0.0,1.0
2003-12-22,30.04,30.09,29.8,29.89,52593,1.42893307417169,1.43131145811671,1.41751683123556,1.42179792233661,1105645.70766606,0.0,1.0
2003-12-23,30.12,30.29,29.96,30.15,77333,1.43273848848373,1.44082499389682,1.42512765985964,1.43416551885074,1625746.7630852,0.0,1.0
2003-12-24,30.67,30.73,30.0,30.0,14400,1.45890071187901,1.46175477261305,1.42703036701566,1.42703036701566,302726.564188987,0.0,1.0
2003-12-26,30.65,30.7,30.64,30.7,1215,1.457949358301,1.46032774224603,1.457473681512,1.46032774224603,25542.5538534458,0.0,1.0
2003-12-29,30.52,30.83,30.39,30.5,93007,1.45176556004394,1.4665115405031,1.44558176178687,1.45081420646593,1955256.21913368,0.0,1.0
2003-12-30,30.67,30.67,30.5,30.59,51556,1.45890071187901,1.45890071187901,1.45081420646593,1.45509529756697,1083845.19050885,0.0,1.0
2003-12-31,30.54,30.78,30.44,30.62,66815,1.45271691362195,1.46413315655807,1.44796014573189,1.45652232793399,1404630.23515882,0.0,1.0
2004-01-02,31.28,31.36,30.44,30.44,81689,1.48791699600833,1.49172241032038,1.44796014573189,1.44796014573189,1717321.54875237,0.0,1.0
2004-01-05,32.02,32.41,31.5,31.5,58667,1.52311707839472,1.54166847316592,1.49838188536645,1.49838188536645,1233337.45425523,0.0,1.0
2004-01-06,32.09,32.11,31.82,32.02,170815,1.52644681591776,1.52739816949577,1.51360354261462,1.52311707839472,3590988.75430149,0.0,1.0
2004-01-07,32.03,32.09,31.76,32.09,74548,1.52359275518372,1.52644681591776,1.51074948188058,1.52644681591776,1567198.60466393,0.0,1.0
2004-01-08,31.8,32.1,31.62,32.06,142222,1.5126521890366,1.52692249270676,1.50409000683451,1.52501978555074,2989887.32028376,0.0,1.0
2004-01-09,32.2,32.47,31.85,31.9,162933,1.53167926059681,1.54452253389995,1.51503057298163,1.51740895692666,3425288.00576418,0.0,1.0
2004-01-12,31.78,32.2,31.5,32.2,58044,1.51170083545859,1.53167926059681,1.49838188536645,1.53167926059681,1220240.32581844,0.0,1.0
2004-01-13,32.3,32.3,32.03,32.03,108800,1.53643602848687,1.53643602848687,1.52359275518372,1.52359275518372,2287267.37387233,0.0,1.0
2004-01-14,32.23,32.28,31.98,32.28,12356,1.53310629096383,1.53548467490886,1.5212143712387,1.53548467490886,259756.210216605,0.0,1.0
2004-01-15,31.86,31.98,31.66,31.88,26933,1.51550624977064,1.5212143712387,1.50599271399053,1.51645760334865,566203.788423746,0.0,1.0
2004-01-16,32.0,32.05,31.78,31.87,10489,1.52216572481671,1.52454410876174,1.51170083545859,1.51598192655964,220506.87026238,0.0,1.0
2004-01-20,32.55,32.85,32.13,32.13,69926,1.548327948212,1.56259825188215,1.52834952307378,1.52834952307378,1470031.78663049,0.0,1.0
2004-01-21,31.89,32.22,31.66,32.22,110044,1.51693328013765,1.53263061417482,1.50599271399053,1.53263061417482,2313419.58538978,0.0,1.0
2004-01-22,32.34,32.34,31.92,31.92,159170,1.53833873564289,1.53833873564289,1.51836031050467,1.51836031050467,3346179.66819172,0.0,1.0
2004-01-23,32.42,32.65,32.11,32.11,91881,1.54214414995493,1.55308471610205,1.52739816949577,1.52739816949577,1931584.68362835,0.0,1.0
2004-01-26,32.22,32.65,32.15,32.4,103022,1.53263061417482,1.55308471610205,1.52930087665179,1.54119279637692,2165798.33999151,0.0,1.0
2004-01-27,32.95,32.95,32.32,32.32,831319,1.56735501977221,1.56735501977221,1.53738738206488,1.53738738206488,17476551.7093766,0.0,1.0
2004-01-28,32.51,32.86,32.5,32.63,97659,1.55879283757011,1.57557467371744,1.55831335653733,1.56454660996348,2036764.61264033,0.26,1.0
2004-01-29,31.98,32.57,31.75,32.5,57570,1.53338034283273,1.5616697237668,1.52235227907878,1.55831335653733,1200673.14584118,0.0,1.0
2004-01-30,32.23,32.48,31.54,31.81,65481,1.54536736865225,1.55735439447177,1.51228317739038,1.52522916527546,1365664.03096797,0.0,1.0
2004-02-02,32.51,32.57,31.59,32.1,89600,1.55879283757011,1.5616697237668,1.51468058255429,1.5391341152261,1868687.05692843,0.0,1.0
2004-02-03,32.64,33.16,32.5,32.65,109037,1.56502609099626,1.58995910470086,1.55831335653733,1.56550557202904,2274062.84181144,0.0,1.0
2004-02-04,32.52,32.83,32.43,32.62,55881,1.55927231860289,1.57413623061909,1.55495698930787,1.5640671289307,1165447.56058278,0.0,1.0
2004-02-05,32.38,32.67,32.33,32.54,39407,1.55255958414396,1.5664645340946,1.55016217898006,1.56023128066845,821867.755048868,0.0,1.0
2004-02-06,32.9,33.08,32.72,32.75,42726,1.57749259784856,1.58612325643861,1.56886193925851,1.57030038235685,891088.428508079,0.0,1.0
2004-02-09,32.88,33.05,32.8,33.05,39704,1.576533635783,1.58468481334027,1.57269778752075,1.58468481334027,828061.952101407,0.0,1.0
2004-02-10,33.95,34.4,32.9,32.9,58904,1.62783810629053,1.64941475276567,1.57749259784856,1.57749259784856,1228494.89287179,0.0,1.0
2004-02-11,34.04,34.22,33.47,33.5,57837,1.63215343558556,1.64078409417561,1.60482301671706,1.6062614598154,1206241.66642377,0.0,1.0
2004-02-12,34.91,34.96,34.1,34.1,173096,1.67386828543748,1.67626569060139,1.63503032178225,1.63503032178225,3610069.80810361,0.0,1.0
2004-02-13,35.11,36.31,34.96,36.31,132770,1.6834579060931,1.74099563002678,1.67626569060139,1.74099563002678,2769035.49719182,0.0,1.0
2004-02-17,35.51,35.84,35.46,35.63,78400,1.70263714740433,1.71846002148609,1.70023974224042,1.7083909197977,1635101.17481237,0.0,1.0
2004-02-18,35.22,35.65,35.15,35.56,97659,1.68873219745369,1.70934988186326,1.68537583022422,1.70503455256823,2036764.61264032,0.0,1.0
2004-02-19,35.13,35.34,35.01,35.22,46104,1.68441686815866,1.69448596984705,1.67866309576529,1.68873219745369,961539.599024867,0.0,1.0
2004-02-20,34.77,35.06,34.61,35.06,57748,1.66715555097855,1.68106050092919,1.65948385445406,1.68106050092919,1204385.49289624,0.0,1.0
2004-02-23,34.79,34.91,34.61,34.8,135081,1.66811451304411,1.67386828543748,1.65948385445406,1.6685939940769,2817233.44126059,0.0,1.0
2004-02-24,35.94,35.94,34.77,34.77,38252,1.7232548318139,1.7232548318139,1.66715555097855,1.66715555097855,797779.210955647,0.0,1.0
2004-02-25,36.78,36.9,35.51,35.75,56178,1.76353123856748,1.76928501096085,1.70263714740433,1.71414469219106,1171641.75763532,0.0,1.0
2004-02-26,36.85,37.06,36.53,36.61,46696,1.76688760579694,1.77695670748534,1.75154421274796,1.75538006101021,973886.281365289,0.0,1.0
2004-02-27,37.17,37.32,36.7,36.7,26607,1.78223099884593,1.78942321433764,1.75969539030523,1.75969539030523,554912.461201947,0.0,1.0
2004-03-01,37.29,38.14,36.91,38.0,73956,1.78798477123929,1.82874065902566,1.76976449199363,1.82202792456673,1542417.6337299,0.0,1.0
2004-03-02,36.59,37.39,36.54,37.39,36504,1.75442109894464,1.7927795815671,1.75202369378074,1.7927795815671,761323.128639681,0.0,1.0
2004-03-03,37.08,37.18,36.4,36.5,85096,1.7779156695509,1.78271047987871,1.74531095932181,1.75010576964962,1774752.16290604,0.0,1.0
2004-03-04,36.72,37.19,36.67,37.19,16504,1.76065435237079,1.78318996091149,1.75825694720689,1.78318996091149,344205.48200387,0.0,1.0
2004-03-05,37.79,37.96,37.03,37.1,25481,1.81195882287833,1.8201100004356,1.775518264387,1.77887463161646,531428.737696353,0.0,1.0
2004-03-08,37.5,38.04,37.25,38.04,66815,1.79805387292769,1.82394584869785,1.78606684710817,1.82394584869785,1393485.77799858,0.0,1.0
2004-03-09,37.38,37.81,37.29,37.5,112119,1.79230010053432,1.81291778494389,1.78798477123929,1.79805387292769,2338340.67115802,0.0,1.0
2004-03-10,36.7,37.56,36.65,37.56,327437,1.75969539030523,1.80093075912437,1.75729798514133,1.80093075912437,6828987.54307448,0.0,1.0
2004-03-11,36.9,37.02,36.5,36.6,80741,1.76928501096085,1.77503878335421,1.75010576964962,1.75490057997742,1683924.79535109,0.0,1.0
2004-03-12,37.63,37.77,36.96,37.03,62904,1.80428712635384,1.81099986081277,1.77216189715753,1.775518264387,1311918.42219895,0.0,1.0
2004-03-15,37.36,37.72,37.19,37.64,109333,1.79134113846876,1.80860245564887,1.78318996091149,1.80476660738662,2280236.18298164,0.0,1.0
2004-03-16,37.36,37.91,37.01,37.45,134607,1.79134113846876,1.8177125952717,1.77455930232143,1.79565646776379,2807347.75303532,0.0,1.0
2004-03-17,37.27,37.46,37.08,37.26,119733,1.78702580917373,1.79613594879657,1.7779156695509,1.78654632814095,2497137.35923227,0.0,1.0
2004-03-18,37.38,37.58,37.21,37.45,55881,1.79230010053432,1.80188972118993,1.78414892297705,1.79565646776379,1165447.56058278,0.0,1.0
2004-03-19,37.44,38.07,37.36,37.63,57570,1.795176986731,1.82538429179619,1.79134113846876,1.80428712635384,1200673.14584118,0.0,1.0
2004-03-22,36.95,37.62,36.9,37.62,123467,1.77168241612475,1.80380764532106,1.76928501096085,1.80380764532106,2575013.22385917,0.0,1.0
2004-03-23,36.97,37.09,36.94,36.97,119941,1.77264137819031,1.77839515058368,1.77120293509197,1.77264137819031,2501475.38275728,0.0,1.0
2004-03-24,36.63,36.96,36.45,36.96,69185,1.75633902307577,1.77216189715753,1.74770836448571,1.77216189715753,1442914.21912492,0.0,1.0
2004-03-25,37.68,37.68,36.74,36.74,41956,1.80668453151774,1.80668453151774,1.76161331443635,1.76161331443635,875029.399112602,0.0,1.0
2004-03-26,38.95,38.95,38.06,38.22,26400,1.86757862268089,1.86757862268089,1.82490481076341,1.8325765072879,550595.293559269,0.0,1.0
2004-03-29,39.55,39.77,38.8,38.8,58459,1.89634748464774,1.90689606736891,1.86038640718918,1.86038640718918,1219214.02523414,0.0,1.0
2004-03-30,40.54,40.54,39.16,39.5,77333,1.94381610689303,1.94381610689303,1.87764772436929,1.89395007948383,1612847.94836435,0.0,1.0
2004-03-31,40.26,40.54,39.89,40.25,73630,1.93039063797517,1.94381610689303,1.91264983976228,1.92991115694239,1535618.61608973,0.0,1.0
2004-04-01,39.88,40.19,39.37,40.01,51763,1.9121703587295,1.9270342707457,1.88771682605768,1.91840361215565,1079563.03714047,0.0,1.0
2004-04-02,39.7,39.93,39.22,39.63,22993,1.90353970013945,1.9145677638934,1.88052461056597,1.90018333290998,479539.302454857,0.0,1.0
2004-04-05,39.58,39.82,39.47,39.7,32059,1.89778592774608,1.90929347253282,1.89251163638549,1.90353970013945,668618.73167487,0.0,1.0
2004-04-06,39.31,39.8,38.73,38.75,66193,1.884839939861,1.90833451046725,1.85703003995972,1.85798900202528,1380513.41918821,0.0,1.0
2004-04-07,38.98,39.38,38.53,39.21,45481,1.86901706577924,1.88819630709046,1.8474404193041,1.88004512953319,948546.384332159,0.0,1.0
2004-04-08,38.43,38.68,38.11,38.49,38548,1.8426456089763,1.85463263479581,1.82730221592731,1.84552249517298,803952.552125857,0.0,1.0
2004-04-12,38.21,38.45,38.12,38.31,91911,1.83209702625512,1.84360457104186,1.82778169696009,1.83689183658293,1916885.00099719,0.0,1.0
2004-04-13,37.17,38.16,37.0,37.92,143437,1.78223099884593,1.82969962109122,1.77407982128865,1.81819207630448,2991505.19402502,0.0,1.0
2004-04-14,35.9,36.8,35.66,36.5,249096,1.72133690768277,1.76449020063304,1.70982936289604,1.75010576964962,5195116.86531969,0.0,1.0
2004-04-15,36.0,36.07,35.75,35.85,75615,1.72613171801058,1.72948808524005,1.71414469219106,1.71893950251887,1577017.54251834,0.0,1.0
2004-04-16,36.36,36.57,36.02,36.25,113244,1.74339303519069,1.75346213687908,1.72709068007614,1.7381187438301,2361803.53878128,0.0,1.0
2004-04-19,36.09,36.29,35.64,36.21,156919,1.73044704730561,1.74003666796122,1.70887040083048,1.73620081969898,3272684.19962222,0.0,1.0
2004-04-20,35.96,36.44,35.85,36.0,61244,1.72421379387946,1.74722888345293,1.71893950251887,1.72613171801058,1277297.65752817,0.0,1.0
2004-04-21,35.13,35.89,35.0,35.75,178519,1.68441686815866,1.72085742664999,1.67818361473251,1.71414469219106,3723171.2579889,0.0,1.0
2004-04-22,35.32,35.32,34.75,35.03,179467,1.69352700778149,1.69352700778149,1.66619658891299,1.67962205783085,3742942.63443945,0.0,1.0
2004-04-23,35.16,35.37,34.83,35.37,84267,1.685855311257,1.6959244129454,1.67003243717524,1.6959244129454,1757462.63645299,0.0,1.0
2004-04-26,34.31,35.56,34.0,35.56,202667,1.64509942347064,1.70503455256823,1.63023551145444,1.70503455256823,4226799.10453698,0.0,1.0
2004-04-27,34.54,34.65,33.92,34.08,260889,1.6561274872246,1.66140177858518,1.62639966319219,1.63407135971668,5441070.28565847,0.0,1.0
2004-04-28,33.04,33.57,32.2,32.3,419111,1.59715132019257,1.62277148362181,1.55654577815378,1.56137977125363,8670078.57360091,0.27,1.0
2004-04-29,33.52,34.0,32.93,33.03,85600,1.62035448707188,1.64355765395119,1.59183392778273,1.59666792088258,1770792.76349282,0.0,1.0
2004-04-30,33.83,34.19,33.25,33.9,111081,1.63533986568143,1.65274224084092,1.60730270570227,1.63872366085133,2297913.91310217,0.0,1.0
2004-05-03,35.05,35.31,34.03,34.08,111674,1.69431458149968,1.70688296355931,1.64500785188115,1.64742484843108,2310181.20409226,0.0,1.0
2004-05-04,36.4,36.4,35.62,36.0,68267,1.75957348834775,1.75957348834775,1.72186834216886,1.74023751594832,1412227.91571687,0.0,1.0
2004-05-05,36.68,36.79,36.13,36.2,66104,1.77310866902734,1.77842606143719,1.74652170697813,1.74990550214803,1367482.29950852,0.0,1.0
2004-05-06,36.19,37.32,35.98,36.8,67319,1.74942210283805,1.80404622486642,1.73927071732835,1.77890946074717,1392616.79959781,0.0,1.0
2004-05-07,35.06,35.97,34.52,35.97,52178,1.69479798080967,1.73878731801836,1.66869441807044,1.73878731801836,1079397.48613935,0.0,1.0
2004-05-10,34.42,34.75,34.34,34.59,139259,1.66386042497059,1.67981260220011,1.6599932304907,1.67207821324034,2880827.44686035,0.0,1.0
2004-05-11,34.58,34.66,34.2,34.59,113867,1.67159481393036,1.67546200841024,1.6532256401509,1.67207821324034,2355547.42524108,0.0,1.0
2004-05-12,34.6,34.63,34.36,34.62,41037,1.67256161255033,1.67401181048029,1.66096002911067,1.6735284111703,848925.498077742,0.0,1.0
2004-05-13,35.02,35.19,34.6,34.6,87289,1.69286438356973,1.70108217183948,1.67256161255033,1.67256161255033,1805732.82164164,0.0,1.0
2004-05-14,35.3,35.71,34.81,35.04,58519,1.70639956424932,1.72621893595874,1.68271299806003,1.6938311821897,1210572.68372472,0.0,1.0
2004-05-17,35.5,36.26,35.04,36.25,144178,1.71606755044904,1.75280589800795,1.6938311821897,1.75232249869796,2982585.97026714,0.0,1.0
2004-05-18,35.86,35.94,35.55,35.75,124385,1.73346992560852,1.73733712008841,1.71848454699897,1.72815253319868,2573131.51737213,0.0,1.0
2004-05-19,37.45,37.65,37.12,37.39,96030,1.81033041589624,1.81999840209595,1.79437823866671,1.80743002003632,1986556.41446513,0.0,1.0
2004-05-20,37.74,37.74,37.35,37.41,123881,1.82434899588582,1.82434899588582,1.80549642279638,1.8083968186563,2562705.35437212,0.0,1.0
2004-05-21,38.41,38.53,37.46,37.46,50163,1.85673674965486,1.86253754137469,1.81081381520622,1.81081381520622,1037713.52097068,0.0,1.0
2004-05-24,38.5,39.2,38.27,38.27,70726,1.86108734344473,1.89492529514373,1.84996915931506,1.84996915931506,1463096.83400459,0.0,1.0
2004-05-25,39.51,39.65,38.78,38.88,109037,1.90991067375328,1.91667826409308,1.87462252412433,1.87945651722419,2255630.02982437,0.0,1.0
2004-05-26,39.44,39.99,39.19,39.94,50548,1.90652687858338,1.93311384063259,1.89444189583374,1.93069684408266,1045677.95104013,0.0,1.0
2004-05-27,39.84,40.06,39.29,39.29,49393,1.92586285098281,1.93649763580249,1.8992758889336,1.8992758889336,1021784.66083178,0.0,1.0
2004-05-28,39.51,39.88,39.5,39.74,29067,1.90991067375328,1.92779644822275,1.9094272744433,1.92102885788295,601304.126827637,0.0,1.0
2004-06-01,38.33,38.54,38.08,38.08,83526,1.85286955517497,1.86302094068467,1.84078457242533,1.84078457242533,1727888.27527455,0.0,1.0
2004-06-02,25.6,25.86,25.1,25.3,79200,1.85625335034487,1.87510592343431,1.81999840209595,1.83450038139552,1092264.69523856,0.0,1.5
2004-06-03,25.81,26.17,25.62,26.1,127911,1.87148042860942,1.89758399134865,1.85770354827483,1.8925082985938,1764048.85647297,0.0,1.0
2004-06-04,26.07,26.15,25.81,26.09,63822,1.89033300169886,1.89613379341869,1.87148042860942,1.89178319962882,880183.300246407,0.0,1.0
2004-06-07,26.75,26.9,26.16,26.16,71200,1.9396397313174,1.95051621579207,1.89685889238367,1.89685889238367,981934.928042745,0.0,1.0
2004-06-08,26.88,27.43,26.82,26.82,50089,1.94906601786212,1.98894646093593,1.94471542407225,1.94471542407225,690788.463633891,0.0,1.0
2004-06-09,26.31,26.7,26.27,26.7,29867,1.90773537685835,1.93601423649251,1.90483498099843,1.93601423649251,411902.394604672,0.0,1.0
2004-06-10,25.57,26.04,25.24,25.95,92089,1.85407805344994,1.88815770480393,1.83014978760565,1.88163181411912,1270019.74141192,0.0,1.0
2004-06-14,24.65,25.38,24.64,24.79,101689,1.78736894867192,1.84030117311535,1.78664384970694,1.79752033418162,1402415.46204689,0.0,1.0
2004-06-15,26.02,26.12,24.74,24.74,76133,1.88670750687397,1.89395849652375,1.79389483935673,1.79389483935673,1049967.02073986,0.0,1.0
2004-06-16,27.25,27.97,26.15,26.15,239689,1.97589467956632,2.02810180504477,1.89613379341869,1.89613379341869,3305603.94617469,0.0,1.0
2004-06-17,26.81,27.29,26.73,27.25,41467,1.94399032510727,1.97879507542623,1.93818953338744,1.97589467956632,571880.557038603,0.0,1.0
2004-06-18,26.56,27.17,26.44,27.0,48444,1.92586285098281,1.97009388784649,1.91716166340307,1.95776720544186,668101.905254252,0.0,1.0
2004-06-21,26.53,27.0,26.36,26.55,96578,1.92368755408787,1.95776720544186,1.91136087168324,1.92513775201783,1331928.53202967,0.0,1.0
2004-06-22,26.73,27.16,26.41,26.41,50178,1.93818953338744,1.96936878888152,1.91498636650813,1.91498636650813,692015.882293946,0.0,1.0
2004-06-23,27.21,27.25,26.73,26.73,47111,1.97299428370641,1.97589467956632,1.93818953338744,1.93818953338744,649718.207795249,0.0,1.0
2004-06-24,26.9,27.77,26.9,27.2,68711,1.95051621579207,2.0135998257452,1.95051621579207,1.97226918474143,947608.579223951,0.0,1.0
2004-06-25,26.84,27.4,26.54,27.03,101689,1.9461656220022,1.986771164041,1.92441265305285,1.9599425023368,1402415.4620469,0.0,1.0
2004-06-28,27.26,27.28,26.89,26.92,46578,1.9766197785313,1.97806997646126,1.9497911168271,1.95196641372203,642367.487055829,0.0,1.0
2004-06-29,27.75,27.95,27.22,27.22,67733,2.01214962781524,2.02665160711481,1.97371938267139,1.97371938267139,934120.765184262,0.0,1.0
2004-06-30,28.24,28.35,27.67,27.71,44978,2.04767947709919,2.05565556571395,2.00634883609542,2.00924923195533,620301.533616666,0.0,1.0
2004-07-01,28.54,28.84,28.31,28.4,37867,2.06943244604854,2.0911854149979,2.05275516985404,2.05928106053884,522232.161800488,0.0,1.0
2004-07-02,28.06,28.57,27.98,28.41,167511,2.03462769572958,2.07160774294348,2.02882690400975,2.06000615950382,2310181.20409225,0.0,1.0
2004-07-06,28.13,28.38,28.0,28.35,116489,2.03970338848443,2.05783086260889,2.03027710193971,2.05565556571395,1606525.53135915,0.0,1.0
2004-07-07,28.24,28.58,28.18,28.36,61067,2.04767947709919,2.07233284190846,2.04332888330932,2.05638066467893,842188.486668347,0.0,1.0
2004-07-08,27.98,28.45,27.92,28.4,47956,2.02882690400975,2.06290655536374,2.02447631021988,2.05928106053884,661371.789455308,0.0,1.0
2004-07-09,28.46,28.46,27.81,27.9,177022,2.06363165432872,2.06363165432872,2.01650022160512,2.02302611228992,2441349.50606717,0.0,1.0
2004-07-12,28.36,28.61,28.05,28.61,43600,2.05638066467893,2.07450813880339,2.0339025967646,2.07450813880339,601297.231217187,0.0,1.0
2004-07-13,27.84,28.27,27.81,27.94,96800,2.01867551850005,2.04985477399412,2.01650022160512,2.02592650814984,1334990.18306935,0.0,1.0
2004-07-14,27.88,28.05,27.74,27.74,54089,2.02157591435996,2.0339025967646,2.01142452885027,2.01142452885027,745953.347231801,0.0,1.0
2004-07-15,27.24,27.91,27.16,27.91,119111,1.97516958060134,2.0237512112549,1.96936878888152,2.0237512112549,1642686.11255758,0.0,1.0
2004-07-16,27.64,28.08,27.51,27.63,34800,2.00417353920048,2.03607789365953,1.99474725265576,2.0034484402355,479934.487301792,0.0,1.0
2004-07-19,28.04,28.14,27.69,27.69,42222,2.03317749779962,2.0404284874494,2.00779903402537,2.00779903402537,582292.928817708,0.0,1.0
2004-07-20,28.79,28.87,27.85,27.96,70044,2.08755992017301,2.09336071189283,2.01940061746503,2.02737670607979,965992.276682948,0.0,1.0
2004-07-21,28.86,29.32,28.76,28.88,62933,2.09263561292785,2.12599016531686,2.08538462327807,2.09408581085781,867922.904866773,0.0,1.0
2004-07-22,29.35,29.45,28.74,28.74,74089,2.1281654622118,2.13541645186158,2.08393442534811,2.08393442534811,1021777.76522133,0.0,1.0
2004-07-23,29.33,29.4,29.12,29.27,84978,2.12671526428184,2.13179095703669,2.11148818601729,2.12236467049197,1171950.36959574,0.0,1.0
2004-07-26,28.18,29.48,27.73,29.48,75156,2.04332888330932,2.13759174875652,2.01069942988529,2.13759174875652,1036492.99792108,0.0,1.0
2004-07-27,27.84,28.13,27.73,28.03,67467,2.01867551850005,2.03970338848443,2.01069942988529,2.03245239883464,930452.300424999,0.0,1.0
2004-07-28,27.25,27.63,26.75,27.47,94489,1.98604606507602,2.01374138635047,1.94960485287279,2.00208019844544,1296457.97007304,0.14,1.0
2004-07-29,27.31,27.71,27.19,27.25,102533,1.99041901054041,2.01957198030299,1.98167311961163,1.98604606507602,1406827.51479536,0.0,1.0
2004-07-30,27.63,27.83,27.26,27.3,57067,2.01374138635047,2.02831787123177,1.98677488932008,1.98969018629634,783000.846428242,0.0,1.0
2004-08-02,28.21,28.25,27.44,27.63,46222,2.05601319250622,2.05892848948248,1.99989372571325,2.01374138635047,634199.539551863,0.0,1.0
2004-08-03,28.35,28.42,27.53,27.89,67289,2.06621673192313,2.07131850163158,2.00645314390983,2.03269081669615,923254.13908756,0.0,1.0
2004-08-04,28.88,28.88,28.3,28.3,286844,2.10484441685855,2.10484441685855,2.0625726107028,2.0625726107028,3935708.81232345,0.0,1.0
2004-08-05,27.95,29.03,27.69,28.85,67911,2.03706376216054,2.11577678051952,2.01811433181486,2.10265794412636,931788.432575539,0.0,1.0
2004-08-06,28.2,28.51,27.31,27.91,64933,2.05528436826216,2.07787791982816,1.99041901054041,2.03414846518428,890928.101374259,0.0,1.0
2004-08-09,28.15,28.75,27.7,28.75,56622,2.05164024704183,2.09536970168571,2.01884315605893,2.09536970168571,776895.121987487,0.0,1.0
2004-08-10,28.1,28.2,27.76,28.2,61556,2.04799612582151,2.05528436826216,2.02321610152331,2.05528436826216,844593.199269925,0.0,1.0
2004-08-11,27.57,27.66,27.29,27.6,95333,2.00936844088609,2.01592785908267,1.98896136205228,2.01155491361828,1308038.26541685,0.0,1.0
2004-08-12,27.46,27.61,27.32,27.5,49200,2.00135137420138,2.01228373786235,1.99114783478447,2.00426667117763,675059.870753139,0.0,1.0
2004-08-13,27.92,27.92,27.39,27.39,41467,2.03487728942835,2.03487728942835,1.99624960449292,1.99624960449292,568957.472774805,0.0,1.0
2004-08-16,28.23,28.25,27.82,28.02,45911,2.05747084099435,2.05892848948248,2.0275890469877,2.04216553186899,629932.392807874,0.0,1.0
2004-08-17,27.85,28.38,27.84,28.38,76889,2.0297755197199,2.06840320465532,2.02904669547583,2.06840320465532,1054973.1382589,0.0,1.0
2004-08-18,27.45,27.95,27.35,27.85,99600,2.00062254995731,2.03706376216054,1.99333430751667,2.0297755197199,1366584.6164027,0.0,1.0
2004-08-19,27.52,27.57,26.7,27.45,102578,2.00572431966576,2.00936844088609,1.94596073165247,2.00062254995731,1407444.94760398,0.0,1.0
2004-08-20,27.67,27.73,27.3,27.52,44533,2.01665668332673,2.02102962879112,1.98969018629634,2.00572431966576,611025.228135155,0.0,1.0
2004-08-23,27.38,27.55,27.1,27.44,97911,1.99552078024886,2.00791079239796,1.97511370141505,1.99989372571325,1343410.30498599,0.0,1.0
2004-08-24,27.83,28.02,27.4,27.4,193067,2.02831787123177,2.04216553186899,1.99697842873699,1.99697842873699,2649020.00135561,0.0,1.0
2004-08-25,28.2,28.2,27.62,27.84,75644,2.05528436826216,2.05528436826216,2.01301256210641,2.02904669547583,1037890.83055387,0.0,1.0
2004-08-26,27.71,28.07,27.69,28.02,81644,2.01957198030299,2.04580965308932,2.01811433181486,2.04216553186899,1120215.20503596,0.0,1.0
2004-08-27,27.87,28.02,27.73,27.9,59200,2.03123316820802,2.04216553186899,2.02102962879112,2.03341964094022,812267.161556626,0.0,1.0
2004-08-30,27.5,28.0,27.33,28.0,105378,2.00426667117763,2.04070788338086,1.99187665902854,2.04070788338086,1445862.98902895,0.0,1.0
2004-08-31,28.36,28.39,27.63,28.14,68667,2.06694555616719,2.06913202889938,2.01374138635047,2.05091142279777,942161.303760282,0.0,1.0
2004-09-01,28.93,28.93,28.15,28.35,123156,2.10848853807887,2.10848853807887,2.05164024704183,2.06621673192313,1689790.11061939,0.0,1.0
2004-09-02,29.44,29.44,28.85,28.88,112978,2.14565857452617,2.14565857452617,2.10265794412636,2.10484441685855,1550140.5300396,0.0,1.0
2004-09-03,29.32,29.43,28.93,29.17,42933,2.13691268359739,2.1449297502821,2.10848853807887,2.12598031993642,589072.061606597,0.0,1.0
2004-09-07,30.01,30.11,29.15,29.15,106311,2.18720155643785,2.19448979887849,2.12452267144829,2.12452267144829,1458664.42926091,0.0,1.0
2004-09-08,29.85,30.08,29.6,29.77,91867,2.17554036853281,2.1923033261463,2.1573197624312,2.1697097745803,1260482.21842437,0.0,1.0
2004-09-09,29.75,29.91,29.7,29.91,119289,2.16825212609217,2.1799133139972,2.16460800487185,2.1799133139972,1636732.05126568,0.0,1.0
2004-09-10,29.7,29.94,29.32,29.6,107511,2.16460800487185,2.1820997867294,2.13691268359739,2.1573197624312,1475129.30415733,0.0,1.0
2004-09-13,30.29,30.79,29.41,29.54,111378,2.20760863527166,2.24404984747489,2.14347210179397,2.15294681696681,1528187.36351104,0.0,1.0
2004-09-14,30.28,30.3,29.92,30.07,72444,2.20687981102759,2.20833745951572,2.18064213824127,2.19157450190224,993984.497496758,0.0,1.0
2004-09-15,29.92,30.24,29.85,30.08,85378,2.18064213824127,2.20396451405133,2.17554036853281,2.1923033261463,1171448.40742198,0.0,1.0
2004-09-16,29.92,30.0,29.64,29.92,59422,2.18064213824127,2.18647273219378,2.16023505940746,2.18064213824127,815313.16341246,0.0,1.0
2004-09-17,29.66,29.89,29.51,29.65,94222,2.16169270789559,2.17845566550907,2.15076034423462,2.16096388365152,1292794.53540858,0.0,1.0
2004-09-20,29.58,30.08,29.45,29.6,105867,2.15586211394307,2.1923033261463,2.14638739877023,2.1573197624312,1452572.42554924,0.0,1.0
2004-09-21,29.98,29.99,29.44,29.57,124356,2.18501508370565,2.18574390794972,2.14565857452617,2.15513328969901,1706254.98551581,0.0,1.0
2004-09-22,30.86,31.0,30.23,30.23,179333,2.24915161718334,2.25935515660024,2.20323568980727,2.20323568980727,2460579.50816611,0.0,1.0
2004-09-23,30.56,30.85,30.32,30.85,94222,2.2272868898614,2.24842279293927,2.20979510800385,2.24842279293927,1292794.53540858,0.0,1.0
2004-09-24,30.61,30.73,29.95,30.54,97733,2.23093101108172,2.2396769020105,2.18282861097346,2.22582924137327,1340968.01520969,0.0,1.0
2004-09-27,30.0,30.76,29.91,30.76,172667,2.18647273219378,2.24186337474269,2.1799133139972,2.24186337474269,2369117.12811652,0.0,1.0
2004-09-28,30.15,30.15,29.84,29.94,64489,2.19740509585475,2.19740509585475,2.17481154428875,2.1820997867294,884836.097662587,0.0,1.0
2004-09-29,30.17,30.3,30.02,30.24,63733,2.19886274434288,2.20833745951572,2.18793038068191,2.20396451405133,874463.226477843,0.0,1.0
2004-09-30,30.2,30.46,30.0,30.3,78178,2.20104921707508,2.21999864742075,2.18647273219378,2.20833745951572,1072659.15804347,0.0,1.0
2004-10-01,30.8,30.9,30.21,30.27,175956,2.24477867171895,2.2520669141596,2.20177804131914,2.20615098678353,2414244.60606178,0.0,1.0
2004-10-04,31.09,31.12,30.58,30.64,134089,2.26591457479682,2.26810104752902,2.22874453834953,2.23311748381392,1839798.84165484,0.0,1.0
2004-10-05,31.4,31.55,31.1,31.27,187956,2.28850812636283,2.2994404900238,2.26664339904089,2.27903341118999,2578893.35502595,0.0,1.0
2004-10-06,31.73,31.85,31.51,31.6,155467,2.31255932641696,2.32130521734573,2.29652519304754,2.30308461124412,2133120.58793452,0.0,1.0
2004-10-07,31.65,31.96,31.64,31.83,211156,2.30672873246444,2.32932228403044,2.30599990822038,2.3198475688576,2897214.26969004,0.0,1.0
2004-10-08,32.06,32.15,31.71,31.75,265289,2.33661052647109,2.34316994466767,2.31110167792883,2.31401697490509,3639958.49699654,0.0,1.0
2004-10-11,31.82,32.2,31.76,32.18,68533,2.31911874461354,2.34681406588799,2.31474579914915,2.34535641739986,940322.726063515,0.0,1.0
2004-10-12,32.33,32.33,31.82,31.82,169556,2.35628878106083,2.35628878106083,2.31911874461354,2.31911874461354,2326431.93994755,0.0,1.0
2004-10-13,33.15,33.32,32.78,32.83,235822,2.41605236907413,2.42844238122323,2.38908587204374,2.39272999326406,3235649.77318591,0.0,1.0
2004-10-14,33.23,33.39,33.16,33.16,158756,2.42188296302665,2.43354415093168,2.4167811933182,2.4167811933182,2178248.06587978,0.0,1.0
2004-10-15,33.08,33.42,32.88,33.3,137333,2.41095059936568,2.43573062366387,2.39637411448439,2.4269847327351,1884308.88679148,0.0,1.0
2004-10-18,33.56,36.25,33.52,34.0,904889,2.44593416308078,2.64198788473415,2.44301886610452,2.47800242981962,12415736.8167874,0.0,1.0
2004-10-19,33.0,33.89,32.96,33.89,662844,2.40512000541316,2.46998536313491,2.4022047084369,2.46998536313491,9094702.94653444,0.0,1.0
2004-10-20,33.65,34.24,33.3,33.3,262533,2.45249358127736,2.49549421167717,2.4269847327351,2.4269847327351,3602144.1676511,0.0,1.0
2004-10-21,33.77,33.89,33.63,33.75,333689,2.46123947220614,2.46998536313491,2.45103593278923,2.45978182371801,4578456.36609236,0.0,1.0
2004-10-22,34.74,34.87,33.7,33.87,325200,2.5319354238804,2.54141013905324,2.45613770249768,2.46852771464678,4461981.09692929,0.0,1.0
2004-10-25,35.2,35.3,34.1,35.1,390844,2.56546133910737,2.57274958154802,2.48529067226027,2.55817309666673,5362664.63667968,0.0,1.0
2004-10-26,34.97,35.6,34.92,35.3,312800,2.54869838149389,2.59461430886996,2.54505426027356,2.57274958154802,4291844.05633296,0.0,1.0
2004-10-27,35.05,35.28,34.85,35.0,304044,2.5545289754464,2.57129193305989,2.53995249056511,2.55088485422608,4171705.35250545,0.0,1.0
2004-10-28,35.22,35.32,34.66,35.2,418889,2.57712252701241,2.58443974032022,2.53614613248864,2.57565908435084,5724706.69336125,0.14,1.0
2004-10-29,35.68,35.72,35.28,35.48,182089,2.61078170822835,2.61370859355148,2.58151285499709,2.59614728161272,2488502.00670693,0.0,1.0
2004-11-01,35.37,35.8,35.3,35.8,255022,2.58809834697413,2.61956236419773,2.58297629765866,2.61956236419773,3485233.91722956,0.0,1.0
2004-11-02,35.19,35.38,35.08,35.35,216756,2.57492736302006,2.58883006830491,2.56687842838146,2.58663490431257,2962275.26630256,0.0,1.0
2004-11-03,35.67,36.3,35.65,35.89,261467,2.61004998689757,2.65614843073681,2.60858654423601,2.62614785617477,3573313.89698247,0.0,1.0
2004-11-04,35.7,36.16,35.32,35.8,267644,2.61224515088992,2.64590433210587,2.58443974032022,2.61956236419773,3657731.280215,0.0,1.0
2004-11-05,35.7,36.22,35.66,36.1,286356,2.61224515088992,2.65029466009055,2.60931826556679,2.64151400412118,3913457.04920434,0.0,1.0
2004-11-08,35.39,35.75,35.35,35.72,313778,2.58956178963569,2.61590375754382,2.58663490431257,2.61370859355148,4288217.20510567,0.0,1.0
2004-11-09,34.68,35.47,34.27,35.39,384311,2.53760957515021,2.59541556028194,2.50760900058817,2.58956178963569,5252149.7438041,0.0,1.0
2004-11-10,35.0,35.0,34.27,34.68,206978,2.56102465773521,2.56102465773521,2.50760900058817,2.53760957515021,2828645.1589288,0.0,1.0
2004-11-11,35.61,35.65,35.02,35.12,144311,2.60565965891288,2.60858654423601,2.56248810039678,2.56980531370459,1972212.56138418,0.0,1.0
2004-11-12,35.7,36.03,35.4,35.73,198622,2.61224515088992,2.63639195480571,2.59029351096647,2.61444031488226,2714448.67936088,0.0,1.0
2004-11-15,35.7,35.86,35.51,35.8,150578,2.61224515088992,2.62395269218242,2.59834244560507,2.61956236419773,2057859.92106012,0.0,1.0
2004-11-16,36.92,37.09,35.91,36.04,606978,2.70151515324526,2.71395441586854,2.62761129883633,2.63712367613649,8295207.12962868,0.0,1.0
2004-11-17,37.82,38.34,37.35,37.82,706800,2.76737007301559,2.80541958221623,2.73297917046886,2.76737007301559,9659415.0022267,0.0,1.0
2004-11-18,36.78,38.14,36.52,38.0,408889,2.69127105461432,2.7907851556006,2.672246300014,2.78054105696966,5588042.64409376,0.0,1.0
2004-11-19,37.04,37.2,36.64,36.88,247911,2.71029580921464,2.72200335050714,2.68102695598338,2.69858826792213,3388052.11179544,0.0,1.0
2004-11-22,38.26,38.38,37.4,37.55,547111,2.79956581156998,2.80834646753936,2.73663777712277,2.74761359708449,7477040.46587896,0.0,1.0
2004-11-23,39.77,39.96,38.24,38.3,626800,2.91005573251798,2.92395843780283,2.79810236890842,2.8024926968931,8566102.60808673,0.0,1.0
2004-11-24,38.49,40.16,38.31,40.1,636667,2.81639540217795,2.93859286441846,2.80322441822389,2.93420253643377,8700949.02549897,0.0,1.0
2004-11-26,38.8,38.91,38.23,38.43,179600,2.83907876343218,2.84712769807078,2.79737064757763,2.81200507419326,2454486.32484425,0.0,1.0
2004-11-29,36.99,39.39,36.75,38.81,701378,2.70663720256073,2.88225032194829,2.68907589062197,2.83981048476296,9585315.75471385,0.0,1.0
2004-11-30,36.12,36.91,35.65,36.91,681244,2.64297744678274,2.70078343191448,2.60858654423601,2.70078343191448,9310156.35791868,0.0,1.0
2004-12-01,36.65,36.78,36.0,36.02,300267,2.68175867731416,2.69127105461432,2.63419679081336,2.63566023347493,4103570.40814035,0.0,1.0
2004-12-02,36.64,36.87,36.42,36.85,205333,2.68102695598338,2.69785654659135,2.66492908670618,2.69639310392979,2806163.92282429,0.0,1.0
2004-12-03,36.2,36.6,35.81,36.59,317467,2.64883121742899,2.67810007066025,2.62029408552851,2.67736834932947,4338632.57288045,0.0,1.0
2004-12-06,35.76,36.73,35.65,36.68,353867,2.61663547887461,2.68761244796041,2.60858654423601,2.6839538413065,4836089.71221413,0.0,1.0
2004-12-07,34.85,35.68,34.39,35.51,419778,2.55004883777349,2.61078170822835,2.51638965655754,2.59834244560507,5736856.12734114,0.0,1.0
2004-12-08,34.28,34.64,32.81,34.53,671378,2.50834072191895,2.53468268982708,2.40077768629407,2.52663375518848,9175323.60691135,0.0,1.0
2004-12-09,33.69,33.97,33.43,33.75,264400,2.46516916340284,2.48565736066472,2.44614440880252,2.46955949138753,3613397.46263262,0.0,1.0
2004-12-10,34.82,35.65,33.44,33.44,396889,2.54785367378115,2.60858654423601,2.4468761301333,2.4468761301333,5424045.78497276,0.0,1.0
2004-12-13,35.41,35.59,34.37,34.68,276933,2.59102523229725,2.60419621625132,2.51492621389598,2.53760957515021,3784678.51557958,0.0,1.0
2004-12-14,34.73,35.41,34.51,35.35,243378,2.54126818180411,2.59102523229725,2.52517031252692,2.58663490431257,3326102.29826249,0.0,1.0
2004-12-15,35.13,35.33,34.77,34.93,132711,2.57053703503537,2.585171461651,2.54419506712724,2.55590260841974,1813682.26423388,0.0,1.0
2004-12-16,34.8,35.49,34.48,35.03,228844,2.54639023111958,2.59687900294351,2.52297514853458,2.56321982172756,3127474.76905711,0.0,1.0
2004-12-17,33.92,35.07,33.62,35.05,218889,2.48199875401081,2.56614670705068,2.46004711408737,2.56468326438912,2991425.70801132,0.0,1.0
2004-12-20,34.05,34.34,33.92,34.0,198800,2.49151113131097,2.51273104990364,2.48199875401081,2.48785252465706,2716881.29943784,0.0,1.0
2004-12-21,33.9,34.13,33.85,34.13,223689,2.48053531134925,2.49736490195722,2.47687670469534,2.49736490195722,3057024.45165971,0.0,1.0
2004-12-22,34.0,34.66,34.0,34.08,221600,2.48785252465706,2.53614613248864,2.48785252465706,2.49370629530332,3028475.33176774,0.0,1.0
2004-12-23,34.19,34.49,34.0,34.3,169911,2.50175522994191,2.52370686986536,2.48785252465706,2.50980416458051,2322072.52750897,0.0,1.0
2004-12-27,35.75,35.87,34.86,35.0,154089,2.61590375754382,2.6246844135132,2.55078055910427,2.56102465773521,2105842.66875794,0.0,1.0
2004-12-28,36.01,36.45,35.73,35.99,197911,2.63492851214414,2.66712425069853,2.61444031488226,2.63346506948258,2704731.86545797,0.0,1.0
2004-12-29,35.31,36.08,35.17,35.95,181778,2.58370801898944,2.64005056145961,2.5734639203585,2.63053818415945,2484251.75477471,0.0,1.0
2004-12-30,35.9,36.1,35.15,35.31,159244,2.62687957750555,2.64151400412118,2.57200047769694,2.58370801898944,2176292.98615533,0.0,1.0
2004-12-31,36.01,36.05,35.61,35.75,83600,2.63492851214414,2.63785539746727,2.60565965891288,2.61590375754382,1142511.45187628,0.0,1.0
2005-01-03,35.75,36.55,35.6,36.26,172178,2.61590375754382,2.67444146400634,2.6049279375821,2.65322154541368,2353054.26747792,0.0,1.0
2005-01-04,34.86,35.58,34.83,35.58,158933,2.55078055910427,2.60346449492054,2.54858539511193,2.60346449492054,2172042.73422311,0.0,1.0
2005-01-05,34.37,35.18,34.31,34.45,198222,2.51492621389598,2.57419564168928,2.51053588591129,2.52077998454223,2708982.11739018,0.0,1.0
2005-01-06,33.65,34.25,33.64,34.09,651689,2.46224227807971,2.5061455579266,2.46151055674893,2.4944380166341,8906245.7603086,0.0,1.0
2005-01-07,33.43,34.1,31.25,34.05,773822,2.44614440880252,2.49516973796488,2.28662915869215,2.49151113131097,10575364.7932273,0.0,1.0
2005-01-10,33.9,34.5,33.76,34.1,274178,2.48053531134925,2.52443859119614,2.47029121271831,2.49516973796488,3747027.57000638,0.0,1.0
2005-01-11,33.52,34.15,33.5,34.15,240133,2.45272990077955,2.49882834461879,2.45126645811799,2.49882834461879,3281754.81427519,0.0,1.0
2005-01-12,33.9,33.93,33.31,33.65,194444,2.48053531134925,2.48273047534159,2.43736375283314,2.46224227807971,2657350.43957692,0.0,1.0
2005-01-13,33.86,33.99,33.6,33.7,172000,2.47760842602612,2.48712080332628,2.4585836714258,2.46590088473362,2350621.64740095,0.0,1.0
2005-01-14,34.1,34.13,33.69,33.85,229956,2.49516973796488,2.49736490195722,2.46516916340284,2.47687670469534,3142671.81133565,0.0,1.0
2005-01-18,33.67,33.97,33.47,33.97,446222,2.46370572074128,2.48565736066472,2.44907129412565,2.48565736066472,6098250.5392241,0.0,1.0
2005-01-19,34.26,35.25,34.01,34.05,242489,2.50687727925738,2.57931769100475,2.48858424598785,2.49151113131097,3313952.86428261,0.0,1.0
2005-01-20,33.5,33.99,33.26,33.99,270178,2.45126645811799,2.48712080332628,2.43370514617923,2.48712080332628,3692361.95029938,0.0,1.0
2005-01-21,34.11,34.3,33.6,33.6,116756,2.49590145929566,2.50980416458051,2.4585836714258,2.4585836714258,1595634.77362759,0.0,1.0
2005-01-24,34.03,34.13,33.47,34.0,218800,2.49004768864941,2.49736490195722,2.44907129412565,2.48785252465706,2990209.39797283,0.0,1.0
2005-01-25,34.0,34.22,33.53,34.01,183333,2.48785252465706,2.50395039393426,2.45346162211033,2.48858424598785,2505503.01443581,0.0,1.0
2005-01-26,34.19,34.57,33.89,33.92,207156,2.50175522994191,2.52956064051161,2.47980359001847,2.48199875401081,2831077.77900576,0.0,1.0
2005-01-27,34.11,34.3,34.0,34.05,113067,2.49590145929566,2.50980416458051,2.48785252465706,2.49151113131097,1545219.40585281,0.0,1.0
2005-01-28,33.82,34.04,33.58,34.04,191244,2.48492563933394,2.50109014674534,2.46729163124878,2.50109014674534,2602843.31153412,0.14,1.0
2005-01-31,34.05,34.1,33.79,33.9,145289,2.50182489708222,2.50549864876663,2.48272138832329,2.49080364202899,1977392.76468533,0.0,1.0
2005-02-01,34.16,34.21,33.84,34.02,255778,2.50990715078792,2.51358090247233,2.4863951400077,2.49962064607157,3481155.25996933,0.0,1.0
2005-02-02,34.25,34.27,34.0,34.05,142222,2.51651990381985,2.51798940449362,2.49815114539781,2.50182489708222,1935650.69467804,0.0,1.0
2005-02-03,34.99,35.0,34.1,34.15,257156,2.5708914287491,2.57162617908598,2.50549864876663,2.50917240045103,3499909.92983241,0.0,1.0
2005-02-04,35.56,35.56,34.77,35.06,271022,2.61277219795136,2.61277219795136,2.5547269213377,2.57603468110727,3688627.09407145,0.0,1.0
2005-02-07,35.65,35.75,35.45,35.55,259200,2.61938495098329,2.62673245435211,2.60468994424566,2.61203744761447,3527728.90312713,0.0,1.0
2005-02-08,35.83,35.94,35.51,35.65,170178,2.63261045704716,2.64069271075286,2.60909844626695,2.61938495098329,2316133.67776377,0.0,1.0
2005-02-09,36.3,36.34,35.7,35.86,208133,2.6671437228806,2.67008272422813,2.6230587026677,2.63481470805781,2832703.70291111,0.0,1.0
2005-02-10,36.95,37.19,36.56,36.75,374400,2.71490249477791,2.73253650286307,2.68624723163953,2.70020748804028,5095608.41562808,0.0,1.0
2005-02-11,37.22,37.4,36.5,36.9,206578,2.73474075387372,2.74796625993759,2.68183872961824,2.71122874309351,2811540.05150539,0.0,1.0
2005-02-14,37.14,37.14,36.02,36.82,244178,2.72886275117867,2.72886275117867,2.64657071344792,2.70535074039845,3323278.50350222,0.0,1.0
2005-02-15,37.17,37.42,36.82,37.09,165689,2.73106700218931,2.74943576061135,2.70535074039845,2.72518899949426,2255038.09502404,0.0,1.0
2005-02-16,36.94,37.42,36.58,37.18,164311,2.71416774444103,2.74943576061135,2.68771673231329,2.73180175252619,2236283.42516097,0.0,1.0
2005-02-17,37.08,37.44,36.95,36.96,157333,2.72445424915738,2.75090526128512,2.71490249477791,2.7156372451148,2141312.39010687,0.0,1.0
2005-02-18,37.24,37.49,37.08,37.08,130222,2.73621025454748,2.75457901296953,2.72445424915738,2.72445424915738,1772329.91212586,0.0,1.0
2005-02-22,36.61,37.39,36.5,37.39,168489,2.68992098332394,2.74723150960071,2.68183872961824,2.74723150960071,2293146.27761955,0.0,1.0
2005-02-23,37.4,37.4,36.3,36.54,450889,2.74796625993759,2.74796625993759,2.6671437228806,2.68477773096576,6136628.6936809,0.0,1.0
2005-02-24,37.7,37.96,36.95,37.45,424444,2.77000877004404,2.78911227880297,2.71490249477791,2.751640011622,5776710.51913153,0.0,1.0
2005-02-25,37.38,38.36,37.27,37.72,434444,2.74649675926383,2.81850229227823,2.73841450555813,2.77147827071781,5912811.17125834,0.0,1.0
2005-02-28,36.91,37.7,36.62,37.65,440089,2.71196349343039,2.77000877004404,2.69065573366082,2.76633501835963,5989639.98938393,0.0,1.0
2005-03-01,37.06,37.3,36.9,36.9,203778,2.72298474848361,2.74061875656877,2.71122874309351,2.71122874309351,2773431.86890988,0.0,1.0
2005-03-02,37.45,37.62,36.77,37.0,170800,2.751640011622,2.76413076734899,2.70167698871404,2.71857624646232,2324599.13832606,0.0,1.0
2005-03-03,37.38,37.78,37.27,37.44,178089,2.74649675926383,2.7758867727391,2.73841450555813,2.75090526128512,2423802.90366129,0.0,1.0
2005-03-04,37.95,38.44,37.5,37.5,192133,2.78837752846608,2.82438029497329,2.75531376330641,2.75531376330641,2614942.6595082,0.0,1.0
2005-03-07,37.58,38.27,37.5,38.24,170044,2.76119176600146,2.8118895392463,2.75531376330641,2.80968528823565,2314309.92902527,0.0,1.0
2005-03-08,38.09,38.24,37.67,38.05,189422,2.79866403318243,2.80968528823565,2.7678045190334,2.7957250318349,2578045.77271662,0.0,1.0
2005-03-09,37.79,38.34,37.73,38.34,163422,2.77662152307598,2.81703279160447,2.77221302105469,2.81703279160447,2224184.07718689,0.0,1.0
2005-03-10,37.39,38.19,37.33,37.9,203956,2.74723150960071,2.80601153655125,2.74282300757942,2.78470377678168,2775854.46051773,0.0,1.0
2005-03-11,37.64,37.72,37.11,37.32,132711,2.76560026802275,2.77147827071781,2.72665850016802,2.74208825724254,1806205.36444022,0.0,1.0
2005-03-14,37.32,37.93,37.28,37.93,116933,2.74208825724254,2.78690802779232,2.73914925589501,2.78690802779232,1591465.75551452,0.0,1.0
2005-03-15,37.23,37.55,37.07,37.5,146222,2.7354755042106,2.75898751499082,2.72371949882049,2.75531376330641,1990090.95552876,0.0,1.0
2005-03-16,37.35,37.58,37.1,37.14,118044,2.74429250825318,2.76119176600146,2.72592374983114,2.72886275117867,1606586.53796582,0.0,1.0
2005-03-17,37.51,37.58,37.24,37.26,104400,2.75604851364329,2.76119176600146,2.73621025454748,2.73767975522125,1420890.80820398,0.0,1.0
2005-03-18,37.6,37.65,37.25,37.5,125111,2.76266126667522,2.76633501835963,2.73694500488436,2.75531376330641,1702768.86882384,0.0,1.0
2005-03-21,37.0,37.51,36.99,37.51,119778,2.71857624646232,2.75604851364329,2.71784149612544,2.75604851364329,1630186.39104461,0.0,1.0
2005-03-22,37.31,37.75,37.05,37.18,135822,2.74135350690566,2.77368252172845,2.72224999814673,2.73180175252619,1848546.27731687,0.0,1.0
2005-03-23,36.79,37.15,36.7,37.02,141289,2.70314648938781,2.72959750151555,2.69653373635587,2.72004574713609,1922952.5038346,0.0,1.0
2005-03-24,36.56,36.94,36.5,36.94,140667,2.68624723163953,2.71416774444103,2.68183872961824,2.71416774444103,1914487.04327231,0.0,1.0
2005-03-28,36.45,36.52,36.19,36.5,144844,2.67816497793383,2.683308230292,2.6590614691749,2.68183872961824,1971336.28566569,0.0,1.0
2005-03-29,36.9,37.02,35.76,36.3,213022,2.71122874309351,2.72004574713609,2.62746720468899,2.6671437228806,2899243.3117359,0.0,1.0
2005-03-30,37.35,37.4,36.37,36.9,169111,2.74429250825318,2.74796625993759,2.67228697523877,2.71122874309351,2301611.73818184,0.0,1.0
2005-03-31,37.75,37.79,37.17,37.45,184889,2.77368252172845,2.77662152307598,2.73106700218931,2.751640011622,2516351.34710753,0.0,1.0
2005-04-01,37.01,37.94,36.49,37.94,211200,2.7193109967992,2.7876427781292,2.68110397928135,2.7876427781292,2874445.77291841,0.0,1.0
2005-04-04,36.68,36.94,36.33,36.37,371022,2.69506423568211,2.71416774444103,2.66934797389125,2.67228697523877,5049633.61533963,0.0,1.0
2005-04-05,36.25,36.59,36.22,36.5,241200,2.66346997119619,2.68845148265017,2.66126572018555,2.68183872961824,3282747.72929886,0.0,1.0
2005-04-06,36.25,36.3,36.01,36.29,177600,2.66346997119619,2.6671437228806,2.64583596311103,2.66640897254372,2417147.5817723,0.0,1.0
2005-04-07,35.96,36.49,35.24,36.32,205911,2.64216221142662,2.68110397928135,2.58926018717114,2.66861322355437,2802462.13800853,0.0,1.0
2005-04-08,35.67,36.03,35.67,36.0,149644,2.62085445165705,2.6473054637848,2.62085445165705,2.64510121277415,2036664.59868656,0.0,1.0
2005-04-11,35.67,35.93,35.55,35.77,208400,2.62085445165705,2.63995796041598,2.61203744761447,2.62820195502587,2836337.5903229,0.0,1.0
2005-04-12,36.24,36.5,35.37,35.57,187022,2.66273522085931,2.68183872961824,2.5988119415506,2.61350694828824,2545381.61620618,0.0,1.0
2005-04-13,36.02,36.35,36.0,36.14,108889,2.64657071344792,2.67081747456501,2.64510121277415,2.6553877174905,1481986.39094371,0.0,1.0
2005-04-14,35.08,36.03,34.73,36.02,258489,2.57750418178103,2.6473054637848,2.55178791999017,2.64657071344792,3518052.14676092,0.0,1.0
2005-04-15,34.66,35.44,34.39,35.2,332844,2.546644667632,2.60395519390878,2.5268064085362,2.58632118582361,4530028.54564987,0.0,1.0
2005-04-18,34.45,34.49,33.9,34.4,328133,2.53121491055749,2.53415391190501,2.49080364202899,2.52754115887308,4465911.52843292,0.0,1.0
2005-04-19,35.6,35.72,34.49,34.5,233422,2.61571119929888,2.62452820334146,2.53415391190501,2.5348886622419,3176888.64207462,0.0,1.0
2005-04-20,35.87,36.0,35.28,35.61,212756,2.63554945839469,2.64510121277415,2.59219918851867,2.61644594963576,2895623.03438933,0.0,1.0
2005-04-21,36.47,36.55,35.95,35.97,193556,2.67963447860759,2.68551248130264,2.64142746108974,2.64289696176351,2634309.78230585,0.0,1.0
2005-04-22,36.66,37.09,36.4,36.4,154044,2.69359473500834,2.72518899949426,2.67449122624942,2.67449122624942,2096548.88562236,0.0,1.0
2005-04-25,36.6,36.85,36.42,36.58,218889,2.68918623298705,2.7075549914091,2.67596072692318,2.68771673231329,2979093.56433872,0.0,1.0
2005-04-26,36.35,36.73,36.03,36.52,125822,2.67081747456501,2.69873798736652,2.6473054637848,2.683308230292,1712445.62519005,0.0,1.0
2005-04-27,36.18,36.19,35.83,36.15,76356,2.66934797389125,2.67008577045672,2.6435250940996,2.66713458419482,1034919.42864716,0.15,1.0
2005-04-28,35.43,36.26,35.4,36.19,102267,2.61401323148057,2.67525034641505,2.61179984178414,2.67008577045672,1386113.7986466,0.0,1.0
2005-04-29,36.02,36.28,35.14,36.0,126400,2.65754322884364,2.676725939546,2.59261713108177,2.65606763571268,1713209.3847373,0.0,1.0
2005-05-02,37.21,37.39,36.19,36.19,330667,2.74534102013525,2.75862135831381,2.67008577045672,2.67008577045672,4481818.09828268,0.0,1.0
2005-05-03,36.67,37.31,36.45,37.13,204711,2.70550000559956,2.75271898579001,2.68926848115909,2.73943864761144,2774626.6325867,0.0,1.0
2005-05-04,37.46,37.54,36.69,36.69,158267,2.76378593427214,2.76968830679595,2.70697559873051,2.70697559873051,2145130.61466946,0.0,1.0
2005-05-05,37.29,37.6,37.2,37.51,125111,2.75124339265906,2.7741150861888,2.74460322356977,2.76747491709952,1695738.44409706,0.0,1.0
2005-05-06,37.48,37.89,37.48,37.5,106311,2.76526152740309,2.7955111865876,2.76526152740309,2.76673712053405,1440925.65586082,0.0,1.0
2005-05-09,38.11,38.16,37.48,37.6,121333,2.81174271102807,2.81543169385544,2.76526152740309,2.7741150861888,1644531.91675895,0.0,1.0
2005-05-10,38.34,38.39,37.81,38.0,158711,2.82871203203401,2.83240101486139,2.78960881406379,2.80362694880783,2151148.53371078,0.0,1.0
2005-05-11,37.55,38.5,37.3,38.35,120844,2.77042610336142,2.84051677708162,2.75198118922453,2.82944982859948,1637904.07349047,0.0,1.0
2005-05-12,37.46,37.72,36.88,37.62,110622,2.76378593427214,2.78296864497451,2.72099373347455,2.77559067931975,1499356.39682287,0.0,1.0
2005-05-13,36.55,37.38,36.45,37.38,137556,2.69664644681385,2.75788356174834,2.68926848115909,2.75788356174834,1864416.37758643,0.0,1.0
2005-05-16,37.13,37.18,36.55,36.55,140000,2.73943864761144,2.74312763043882,2.69664644681385,2.69664644681385,1897542.04005715,0.0,1.0
2005-05-17,37.11,37.25,36.72,36.93,124133,2.73796305448049,2.74829220639715,2.70918898842694,2.72468271630193,1682482.7575601,0.0,1.0
2005-05-18,37.05,37.55,37.01,37.45,157378,2.73353627508764,2.77042610336142,2.73058508882573,2.76304813770667,2133081.22271509,0.0,1.0
2005-05-19,37.5,37.56,36.55,36.94,704667,2.76673712053405,2.7711638999269,2.69664644681385,2.7254205128674,9550966.11957818,0.0,1.0
2005-05-20,37.21,37.4,36.98,37.35,88356,2.74534102013525,2.75935915487929,2.72837169912931,2.75567017205191,1197565.88922349,0.0,1.0
2005-05-23,37.68,38.0,37.06,37.1,132267,2.78001745871261,2.80362694880783,2.73427407165311,2.73722525791502,1792729.95008742,0.0,1.0
2005-05-24,36.97,37.68,36.86,37.43,109067,2.72763390256383,2.78001745871261,2.7195181403436,2.76157254457572,1478280.12630652,0.0,1.0
2005-05-25,37.41,37.55,36.75,36.92,106311,2.76009695144476,2.77042610336142,2.71140237812336,2.72394491973645,1440925.65586082,0.0,1.0
2005-05-26,37.7,37.8,36.94,37.24,83067,2.78149305184356,2.78887101749832,2.7254205128674,2.74755440983168,1125879.46172448,0.0,1.0
2005-05-27,38.31,38.56,37.9,37.94,119778,2.82649864233758,2.84494355647448,2.79624898315308,2.79920016941498,1623455.6462426,0.0,1.0
2005-05-31,38.56,38.93,38.25,38.35,161511,2.84494355647448,2.87224202939708,2.82207186294473,2.82944982859948,2189099.37451192,0.0,1.0
2005-06-01,38.44,39.05,38.08,38.7,142667,2.83608999768877,2.88109558818279,2.80952932133164,2.85527270839114,1933690.21592023,0.0,1.0
2005-06-02,37.51,38.5,37.39,38.35,142222,2.76747491709952,2.84051677708162,2.75862135831381,2.82944982859948,1927658.74300719,0.0,1.0
2005-06-03,37.6,37.87,37.4,37.61,82889,2.7741150861888,2.79403559345665,2.75935915487929,2.77485288275428,1123466.87255926,0.0,1.0
2005-06-06,37.6,38.05,37.41,38.05,102844,2.7741150861888,2.80731593163521,2.76009695144476,2.80731593163521,1393934.38262598,0.0,1.0
2005-06-07,37.95,38.07,37.72,37.72,74444,2.79993796598045,2.80879152476616,2.78296864497451,2.78296864497451,1009004.42592867,0.0,1.0
2005-06-08,38.26,38.58,38.14,38.2,139022,2.8228096595102,2.84641914960543,2.81395610072449,2.81838288011735,1884286.35352017,0.0,1.0
2005-06-09,38.17,38.37,37.61,38.23,99156,2.81616949042092,2.83092542173044,2.77485288275428,2.82059626981377,1343947.70374219,0.0,1.0
2005-06-10,38.27,38.68,38.25,38.5,80756,2.82354745607568,2.85379711526018,2.82207186294473,2.84051677708162,1094556.46419182,0.0,1.0
2005-06-13,38.61,38.75,38.06,38.22,146222,2.84863253930185,2.85896169121851,2.80805372820069,2.8198584732483,1981874.22986597,0.0,1.0
2005-06-14,38.42,38.7,38.27,38.7,57378,2.83461440455781,2.85527270839114,2.82354745607568,2.85527270839114,777694.051245707,0.0,1.0
2005-06-15,38.56,39.09,38.39,38.79,108400,2.84494355647448,2.88404677444469,2.83240101486139,2.86191287748042,1469239.69387281,0.0,1.0
2005-06-16,38.39,38.6,38.34,38.5,118800,2.83240101486139,2.84789474273638,2.82871203203401,2.84051677708162,1610199.95970563,0.0,1.0
2005-06-17,38.28,38.5,38.0,38.29,179911,2.82428525264115,2.84051677708162,2.80362694880783,2.82502304920663,2438490.61406229,0.0,1.0
2005-06-20,38.01,38.36,37.9,38.18,178222,2.80436474537331,2.83018762516496,2.79624898315308,2.8169072869864,2415598.12473617,0.0,1.0
2005-06-21,37.64,37.89,37.57,37.89,146222,2.77706627245071,2.7955111865876,2.77190169649238,2.7955111865876,1981874.22986597,0.0,1.0
2005-06-22,37.68,38.02,37.63,37.85,107956,2.78001745871261,2.80510254193878,2.77632847588523,2.7925600003257,1463221.77483149,0.0,1.0
2005-06-23,37.74,38.01,37.45,37.69,94667,2.78444423810546,2.80436474537331,2.76304813770667,2.78075525527808,1283104.37361493,0.0,1.0
2005-06-24,37.7,37.9,37.5,37.74,75911,2.78149305184356,2.79624898315308,2.76673712053405,2.78444423810546,1028887.95573413,0.0,1.0
2005-06-27,37.57,37.74,37.37,37.5,300756,2.77190169649238,2.78444423810546,2.75714576518286,2.76673712053405,4076408.24142447,0.0,1.0
2005-06-28,38.09,38.15,37.45,37.51,66622,2.81026711789711,2.81469389728997,2.76304813770667,2.76747491709952,902986.041376337,0.0,1.0
2005-06-29,38.2,38.32,37.74,38.0,118844,2.81838288011735,2.82723643890306,2.78444423810546,2.80362694880783,1610796.33006108,0.0,1.0
2005-06-30,38.16,38.33,37.89,38.01,67289,2.81543169385544,2.82797423546853,2.7955111865876,2.80436474537331,912026.473810038,0.0,1.0
2005-07-01,38.17,38.43,37.8,38.1,71067,2.81616949042092,2.83535220112329,2.78887101749832,2.81100491446259,963233.001148151,0.0,1.0
2005-07-05,37.59,37.85,37.08,37.24,320756,2.77337728962333,2.7925600003257,2.73574966478406,2.74755440983168,4347485.67571835,0.0,1.0
2005-07-06,37.57,38.18,37.46,37.52,210444,2.77190169649238,2.8169072869864,2.76378593427214,2.768212713665,2852330.97912704,0.0,1.0
2005-07-07,37.54,37.69,37.34,37.5,150578,2.76968830679595,2.78075525527808,2.75493237548643,2.76673712053405,2040914.89505517,0.0,1.0
2005-07-08,38.31,38.4,37.8,37.8,199778,2.82649864233758,2.83313881142686,2.78887101749832,2.78887101749832,2707765.38341812,0.0,1.0
2005-07-11,38.81,38.89,38.38,38.58,173556,2.86338847061137,2.86929084313517,2.83166321829591,2.84641914960543,2352355.75931541,0.0,1.0
2005-07-12,38.49,39.0,38.36,38.81,109111,2.83977898051614,2.87740660535541,2.83018762516496,2.86338847061137,1478876.49666197,0.0,1.0
2005-07-13,37.7,38.45,37.68,38.35,166444,2.78149305184356,2.83682779425424,2.78001745871261,2.82944982859948,2255960.62368051,0.0,1.0
2005-07-14,37.59,38.06,37.5,37.85,154756,2.77337728962333,2.80805372820069,2.76673712053405,2.7925600003257,2097542.97107916,0.0,1.0
2005-07-15,37.26,37.5,37.18,37.5,159022,2.74903000296263,2.76673712053405,2.74312763043882,2.76673712053405,2155363.78781405,0.0,1.0
2005-07-18,37.03,37.64,37.01,37.32,125822,2.73206068195669,2.77706627245071,2.73058508882573,2.75345678235548,1705375.24688621,0.0,1.0
2005-07-19,37.0,37.05,36.8,36.85,241067,2.72984729226026,2.73353627508764,2.71509136095074,2.71878034377812,3267391.19264611,0.0,1.0
2005-07-20,36.8,37.16,36.77,37.16,206089,2.71509136095074,2.74165203730787,2.71287797125432,2.74165203730787,2793303.86780955,0.0,1.0
2005-07-21,36.91,37.18,36.87,36.88,268578,2.72320712317098,2.74312763043882,2.72025593690907,2.72099373347455,3640271.75738905,0.0,1.0
2005-07-22,37.32,37.38,36.87,37.01,146400,2.75345678235548,2.75788356174834,2.72025593690907,2.73058508882573,1984286.81903119,0.0,1.0
2005-07-25,37.23,37.39,37.18,37.2,100889,2.7468166132662,2.75862135831381,2.74312763043882,2.74460322356977,1367436.56342375,0.0,1.0
2005-07-26,37.25,37.37,36.91,37.25,222133,2.74829220639715,2.75714576518286,2.72320712317098,2.74829220639715,3010762.1856001,0.0,1.0
2005-07-27,37.4,37.61,37.18,37.18,553022,2.75935915487929,2.77485288275428,2.74312763043882,2.74312763043882,7495589.24340343,0.0,1.0
2005-07-28,37.75,37.86,37.4,37.41,174356,2.79624898315308,2.80439699343511,2.77032349589205,2.77106422409951,2353845.82691136,0.15,1.0
2005-07-29,37.38,37.84,37.25,37.73,116311,2.76884203947714,2.8029155370202,2.75921257278019,2.79476752673816,1570225.0681014,0.0,1.0
2005-08-01,37.46,37.62,37.2,37.25,137644,2.7747678651368,2.78661951645612,2.7555089317429,2.75921257278019,1858225.44104813,0.0,1.0
2005-08-02,38.11,38.41,37.7,37.7,267333,2.82291519862156,2.84513704484529,2.79254534211579,2.79254534211579,3609056.5649917,0.0,1.0
2005-08-03,38.26,38.35,37.81,38.25,174356,2.83402612173342,2.84069267560054,2.80069335239782,2.83328539352596,2353845.82691136,0.0,1.0
2005-08-04,38.6,38.69,38.0,38.25,179644,2.85921088078699,2.86587743465411,2.81476718833952,2.83328539352596,2425235.0348119,0.0,1.0
2005-08-05,38.31,38.51,38.11,38.4,183778,2.83772976277071,2.85254432691987,2.82291519862156,2.84439631663783,2481044.97911237,0.0,1.0
2005-08-08,37.56,38.49,37.46,37.89,248933,2.78217514721138,2.85106287050495,2.7747678651368,2.80661917805748,3360652.36200948,0.0,1.0
2005-08-09,37.62,37.87,37.4,37.81,135244,2.78661951645612,2.80513772164257,2.77032349589205,2.80069335239782,1825824.89283306,0.0,1.0
2005-08-10,37.78,37.78,37.41,37.42,405244,2.79847116777545,2.79847116777545,2.77106422409951,2.77180495230697,5470886.56702876,0.0,1.0
2005-08-11,38.35,38.61,38.02,38.03,646622,2.84069267560054,2.85995160899444,2.81624864475444,2.81698937296189,8729544.70330289,0.0,1.0
2005-08-12,38.36,38.68,37.97,38.68,404711,2.841433403808,2.86513670644665,2.81254500371715,2.86513670644665,5463690.94527933,0.0,1.0
2005-08-15,39.0,39.0,38.39,38.45,581111,2.8888400090853,2.8888400090853,2.84365558843037,2.84809995767512,7845131.23908719,0.0,1.0
2005-08-16,38.74,39.55,38.73,39.3,499511,2.86958107569139,2.92958006049547,2.86884034748394,2.91106185530903,6743512.59977473,0.0,1.0
2005-08-17,38.83,39.01,38.5,38.5,344222,2.87624762955851,2.88958073729275,2.85180359871241,2.85180359871241,4647075.62820369,0.0,1.0
2005-08-18,37.9,38.65,37.82,38.63,270622,2.80735990626494,2.86291452182427,2.80143408060528,2.86143306540936,3653458.81627478,0.0,1.0
2005-08-19,38.44,38.7,38.01,38.07,262533,2.84735922946766,2.86661816286156,2.81550791654698,2.81995228579172,3544255.46856157,0.0,1.0
2005-08-22,38.69,38.97,38.45,38.51,300311,2.86587743465411,2.88661782446292,2.84809995767512,2.85254432691987,4054267.09792365,0.0,1.0
2005-08-23,38.55,38.99,38.46,38.89,461422,2.8555072397497,2.88809928087784,2.84884068588258,2.88069199880326,6229302.39937308,0.0,1.0
2005-08-24,39.11,39.2,38.55,38.65,1148800,2.89698801936733,2.90365457323445,2.8555072397497,2.86291452182427,15509062.4122816,0.0,1.0
2005-08-25,39.49,39.73,38.91,39.12,236267,2.92513569125073,2.94291316822971,2.88217345521818,2.89772874757479,3189658.46880443,0.0,1.0
2005-08-26,39.0,39.57,38.74,39.5,307600,2.8888400090853,2.93106151691039,2.86958107569139,2.92587641945818,4152670.26289851,0.0,1.0
2005-08-29,39.07,39.19,38.5,38.69,195422,2.8940251065375,2.90291384502699,2.85180359871241,2.86587743465411,2638241.63886916,0.0,1.0
2005-08-30,39.15,39.16,38.57,38.91,260400,2.89995093219716,2.90069166040462,2.85698869616461,2.88217345521818,3515459.48133542,0.0,1.0
2005-08-31,39.58,39.71,39.04,39.26,227422,2.93180224511785,2.9414317118148,2.89180292191513,2.9080989424792,3070248.94840347,0.0,1.0
2005-09-01,40.61,40.89,39.41,39.99,422133,3.008097250486,3.02883764029481,2.91920986559106,2.96217210162362,5698891.92486391,0.0,1.0
2005-09-02,40.56,40.72,40.07,40.61,202178,3.00439360944871,3.01624526076803,2.96809792728328,3.008097250486,2729449.18209459,0.0,1.0
2005-09-06,40.93,41.15,40.55,40.6,359689,3.03180055312465,3.04809657368872,3.00365288124125,3.00735652227854,4855883.6612214,0.0,1.0
2005-09-07,41.18,41.2,40.72,40.93,488133,3.05031875831109,3.05180021472601,3.01624526076803,3.03180055312465,6589907.00077842,0.0,1.0
2005-09-08,41.22,41.55,41.1,41.39,292400,3.05328167114092,3.07772570198703,3.04439293265143,3.0658740506677,3947466.79086973,0.0,1.0
2005-09-09,41.5,41.65,41.09,41.36,475956,3.07402206094974,3.0851329840616,3.04365220444397,3.06365186604533,6425514.71927219,0.0,1.0
2005-09-12,41.17,41.51,41.12,41.5,319067,3.04957803010363,3.0747627891572,3.04587438906634,3.07402206094974,4307477.38222446,0.0,1.0
2005-09-13,41.37,41.44,41.19,41.44,367156,3.06439259425279,3.06957769170499,3.05105948651855,3.06957769170499,4956689.86685555,0.0,1.0
2005-09-14,41.5,41.59,41.36,41.43,170311,3.07402206094974,3.08068861481686,3.06365186604533,3.06883696349753,2299237.40294054,0.0,1.0
2005-09-15,41.55,41.69,41.43,41.51,507156,3.07772570198703,3.08809589689144,3.06883696349753,3.0747627891572,6846721.84606814,0.0,1.0
2005-09-16,42.36,42.54,41.61,41.72,656844,3.13772468679111,3.15105779452535,3.08217007123177,3.09031808151381,8867544.03824224,0.0,1.0
2005-09-19,43.33,43.53,42.45,42.45,295689,3.20957532291451,3.22438988706367,3.14439124065823,3.14439124065823,3991869.0421528,0.0,1.0
2005-09-20,42.76,44.31,42.75,43.5,405067,3.16735381508942,3.28216668724537,3.16661308688196,3.22216770244129,5468497.0265979,0.0,1.0
2005-09-21,43.51,43.67,42.82,42.9,249422,3.22290843064875,3.23476008196807,3.17179818433416,3.17772400999383,3367253.9737083,0.0,1.0
2005-09-22,44.3,44.48,43.56,43.61,1480578,3.28142595903791,3.29475906677215,3.22661207168604,3.23031571272333,19988141.1979902,0.0,1.0
2005-09-23,45.3,45.4,43.77,44.2,1177378,3.35549877978369,3.36290606185827,3.24216736404265,3.27401867696334,15894871.9401526,0.0,1.0
2005-09-26,45.96,46.31,45.3,45.31,1469644,3.4043868414759,3.43031232873693,3.35549877978369,3.35623950799115,19840529.7004136,0.0,1.0
2005-09-27,46.1,46.54,45.69,46.42,406800,3.41475703638031,3.44734907750845,3.38438717987454,3.43846033901896,5491892.92245487,0.0,1.0
2005-09-28,45.54,46.13,45.48,46.1,300267,3.37327625676268,3.41697922100269,3.36883188751793,3.41475703638031,4053673.08787304,0.0,1.0
2005-09-29,45.76,45.89,45.09,45.55,277733,3.38957227732675,3.3992017440237,3.33994348742708,3.37401698497013,3749458.94059036,0.0,1.0
2005-09-30,46.6,47.77,45.54,45.62,582978,3.4517934467532,3.53845864702576,3.37327625676268,3.37920208242234,7870336.16555284,0.0,1.0
2005-10-03,46.64,47.1,46.14,46.6,671911,3.45475635958303,3.48882985712609,3.41771994921014,3.4517934467532,9070951.97989079,0.0,1.0
2005-10-04,46.02,46.79,45.95,46.79,560933,3.40883121072065,3.4658672826949,3.40364611326845,3.4658672826949,7572723.62996897,0.0,1.0
2005-10-05,45.6,46.27,45.42,46.27,184311,3.37772062600742,3.42734941590709,3.36438751827318,3.42734941590709,2488240.6008618,0.0,1.0
2005-10-06,44.85,45.41,44.02,45.12,537956,3.32216601044809,3.36364679006573,3.2606855692291,3.34216567204945,7262528.88149492,0.0,1.0
2005-10-07,45.09,45.82,44.7,44.9,305911,3.33994348742708,3.39401664657149,3.31105508733622,3.32586965148538,4129868.37709216,0.0,1.0
2005-10-10,45.15,45.44,45.0,45.1,73333,3.34438785667182,3.3658689746881,3.33327693355996,3.34068421563454,990012.250939979,0.0,1.0
2005-10-11,44.94,45.28,44.75,45.0,395644,3.32883256431521,3.35401732336878,3.31475872837351,3.33327693355996,5341284.37416847,0.0,1.0
2005-10-12,44.65,45.16,44.53,45.0,304311,3.30735144629894,3.34512858487928,3.29846270780944,3.33327693355996,4108268.01161544,0.0,1.0
2005-10-13,43.7,44.0,42.31,44.0,496000,3.23698226659045,3.25920411281418,3.13402104575382,3.25920411281418,6696113.29778174,0.0,1.0
2005-10-14,44.1,44.13,43.22,43.7,154578,3.26661139488876,3.26883357951113,3.20142731263247,3.23698226659045,2086838.30916231,0.0,1.0
2005-10-17,44.13,44.3,43.87,44.1,182844,3.26883357951113,3.28142595903791,3.24957464611723,3.26661139488876,2468435.76576534,0.0,1.0
2005-10-18,43.71,43.98,43.37,43.88,418178,3.23772299479791,3.25772265639926,3.21253823574434,3.25031537432469,5645498.52145115,0.0,1.0
2005-10-19,43.49,43.62,43.14,43.6,580667,3.22142697423383,3.23105644093079,3.19550148697281,3.22957498451587,7839137.13766742,0.0,1.0
2005-10-20,42.88,43.52,42.66,43.14,399956,3.17624255357891,3.22364915885621,3.15994653301484,3.19550148697281,5399497.35912822,0.0,1.0
2005-10-21,42.09,42.53,41.89,42.38,687644,3.11772502518975,3.15031706631789,3.10291046104059,3.13920614320602,9283351.07366901,0.0,1.0
2005-10-24,42.7,42.7,41.86,42.09,746133,3.16290944584467,3.16290944584467,3.10068827641822,3.11772502518975,10072965.9338988,0.0,1.0
2005-10-25,42.9,43.39,42.57,42.71,173422,3.17772400999383,3.21401969215926,3.15327997914772,3.16365017405213,2341236.61356432,0.0,1.0
2005-10-26,43.7,43.83,42.78,42.78,253733,3.23698226659045,3.2466117332874,3.16883527150433,3.16883527150433,3425453.45843963,0.0,1.0
2005-10-27,43.52,43.92,42.98,43.65,223733,3.22364915885621,3.25327828715452,3.18364983565349,3.23327862555316,3020446.60575122,0.0,1.0
2005-10-28,44.07,44.14,43.12,43.32,170800,3.27550013337825,3.28070287922206,3.20489143978376,3.21975642790891,2298017.30834818,0.15,1.0
2005-10-31,45.77,46.08,44.68,44.8,991644,3.40185253244208,3.42489326403607,3.32083834715998,3.32975734003507,13342008.6400447,0.0,1.0
2005-11-01,46.2,46.72,45.5,45.55,1032800,3.43381225691117,3.47246122603658,3.38178479847312,3.38550104550441,13895739.3212061,0.0,1.0
2005-11-02,46.45,46.5,45.7,46.0,215511,3.45239349206761,3.4561097390989,3.39664978659828,3.41894726878601,2899578.50198727,0.0,1.0
2005-11-03,46.55,47.03,46.45,46.45,570667,3.45982598613019,3.49550195763057,3.45239349206761,3.45239349206761,7678001.42449141,0.0,1.0
2005-11-04,46.8,47.0,46.36,46.68,216311,3.47840722128664,3.4932722094118,3.44570424741129,3.46948822841154,2910342.04909897,0.0,1.0
2005-11-07,46.6,46.72,46.44,46.55,160756,3.46354223316148,3.47246122603658,3.45165024266136,3.45982598613019,2162880.97436078,0.0,1.0
2005-11-08,45.48,46.18,45.38,46.18,276178,3.38029829966061,3.43232575809865,3.37286580559803,3.43232575809865,3715818.64276922,0.0,1.0
2005-11-09,46.1,46.37,45.0,45.31,222978,3.42637976284859,3.44644749681755,3.34462232816023,3.36766305975422,3000042.75984111,0.0,1.0
2005-11-10,46.2,46.86,45.4,46.1,268089,3.43381225691117,3.48286671772419,3.37435230441054,3.42637976284859,3606985.72703604,0.0,1.0
2005-11-11,46.02,46.02,45.53,45.95,227022,3.42043376759853,3.42043376759853,3.38401454669189,3.41523102175472,3054452.49049075,0.0,1.0
2005-11-14,46.1,46.49,45.41,45.85,185689,3.42637976284859,3.45536648969265,3.3750955538168,3.40779852769214,2498340.37453083,0.0,1.0
2005-11-15,45.47,46.01,45.27,46.0,115867,3.37955505025435,3.41969051819227,3.36469006212919,3.41894726878601,1558924.89148934,0.0,1.0
2005-11-16,46.0,46.23,45.01,45.6,172000,3.41894726878601,3.43604200512994,3.34536557756649,3.3892172925357,2314162.62901574,0.0,1.0
2005-11-17,46.8,47.05,46.11,46.25,1006533,3.47840722128664,3.49698845644308,3.42712301225485,3.43752850394246,13542331.7062273,0.0,1.0
2005-11-18,46.83,47.2,46.65,46.8,371556,3.48063696950541,3.50813719753695,3.46725848019277,3.47840722128664,4999075.63829401,0.0,1.0
2005-11-21,47.2,47.27,46.82,47.0,196356,3.50813719753695,3.51333994338076,3.47989372009915,3.4932722094118,2641858.82083147,0.0,1.0
2005-11-22,47.1,47.3,46.95,47.15,247867,3.50070470347437,3.51556969159953,3.48955596238051,3.50442095050566,3334910.16492002,0.0,1.0
2005-11-23,47.25,47.56,47.0,47.38,137333,3.51185344456824,3.53489417616223,3.4932722094118,3.52151568684959,1847737.76936406,0.0,1.0
2005-11-25,47.53,47.7,47.13,47.7,43911,3.53266442794346,3.54529966784984,3.50293445169315,3.54529966784984,590797.646527383,0.0,1.0
2005-11-28,47.5,47.59,47.25,47.35,198356,3.53043467972469,3.53712392438101,3.51185344456824,3.51928593863082,2668767.68861072,0.0,1.0
2005-11-29,47.34,47.56,47.3,47.37,189867,3.51854268922456,3.53489417616223,3.51556969159953,3.52077243744333,2554552.99932169,0.0,1.0
2005-11-30,47.78,48.0,47.36,47.44,205422,3.55124566309991,3.56759715003758,3.52002918803708,3.52597518328714,2763836.71847482,0.0,1.0
2005-12-01,48.01,48.01,47.45,47.55,262533,3.56834039944384,3.56834039944384,3.5267184326934,3.53415092675598,3532232.89234527,0.0,1.0
2005-12-02,48.02,48.33,46.95,48.06,229956,3.56908364885009,3.59212438044409,3.48955596238051,3.57205664647512,3093927.79952292,0.0,1.0
2005-12-05,48.74,49.28,48.09,48.27,295822,3.62259760610066,3.66273307403858,3.5742863946939,3.58766488400654,3980117.54209705,0.0,1.0
2005-12-06,49.45,49.54,48.35,48.85,267778,3.67536831394496,3.68205755860128,3.5936108792566,3.63077334956949,3602801.39809637,0.0,1.0
2005-12-07,48.83,49.35,48.46,49.2,167733,3.62928685075698,3.66793581988239,3.60178662272544,3.65678707878852,2256752.5596087,0.0,1.0
2005-12-08,48.5,48.87,48.36,48.8,99067,3.60475962035047,3.63225984838201,3.59435412866286,3.6270571025382,1332890.40214361,0.0,1.0
2005-12-09,48.68,48.86,48.25,48.56,147378,3.61813810966311,3.63151659897575,3.58617838519402,3.60921911678802,1982887.55778535,0.0,1.0
2005-12-12,48.91,49.1,48.76,49.1,125022,3.63523284600704,3.64935458472594,3.62408410491317,3.64935458472594,1682100.23374887,0.0,1.0
2005-12-13,48.56,49.03,48.48,48.84,185244,3.60921911678802,3.64415183888213,3.60327312153795,3.63003010016324,2492353.15144994,0.0,1.0
2005-12-14,48.73,48.86,48.63,48.7,111378,3.6218543566944,3.63151659897575,3.61442186263182,3.61962460847563,1498527.9377588,0.0,1.0
2005-12-15,48.28,48.83,48.25,48.59,140178,3.5884081334128,3.62928685075698,3.58617838519402,3.61144886500679,1886015.63378004,0.0,1.0
2005-12-16,48.67,49.11,48.52,48.82,179422,3.61739486025685,3.6500978341322,3.60624611916299,3.62854360135072,2414021.43734454,0.0,1.0
2005-12-19,48.2,49.05,48.17,48.67,184000,3.58246213816273,3.64563833769465,3.58023238994396,3.61739486025685,2475615.83569125,0.0,1.0
2005-12-20,48.53,48.62,48.25,48.4,113289,3.60698936856924,3.61367861322556,3.58617838519402,3.59732712628789,1524239.36092188,0.0,1.0
2005-12-21,49.77,49.92,48.53,48.53,243689,3.69915229494521,3.71030103603908,3.60698936856924,3.60698936856924,3278697.54012916,0.0,1.0
2005-12-22,49.69,49.85,49.4,49.75,223422,3.69320629969515,3.70509829019528,3.67165206691367,3.6976657961327,3006016.5284881,0.0,1.0
2005-12-23,50.03,50.17,49.63,49.76,116933,3.71847677950792,3.72888227119553,3.6887468032576,3.69840904553896,1573267.31801568,0.0,1.0
2005-12-27,50.91,51.34,50.0,50.03,146933,3.78388272725861,3.81584245172769,3.71624703128914,3.71847677950792,1976900.33470447,0.0,1.0
2005-12-28,51.03,51.17,50.78,51.14,265511,3.7928017201337,3.80320721182131,3.77422048497725,3.80097746360254,3572300.19646858,0.0,1.0
2005-12-29,51.0,51.93,50.88,51.28,407067,3.79057197191493,3.8596941666969,3.78165297903983,3.81138295529015,5476856.04014853,0.0,1.0
2005-12-30,50.33,51.02,49.92,51.02,124578,3.74077426169565,3.79205847072744,3.71030103603908,3.79205847072744,1676126.46510187,0.0,1.0
2006-01-03,51.45,51.62,50.26,50.3,500089,3.82401819519653,3.83665343510291,3.73557151585185,3.73854451347688,6728414.38942935,0.0,1.0
2006-01-04,51.24,51.7,51.0,51.7,256267,3.80840995766511,3.84259943035297,3.79057197191493,3.84259943035297,3447927.40959288,0.0,1.0
2006-01-05,50.44,51.02,50.17,50.99,260889,3.74895000516449,3.79205847072744,3.72888227119553,3.78982872250867,3510113.80303073,0.0,1.0
2006-01-06,50.53,50.7,50.24,50.46,419333,3.75563924982081,3.76827448972719,3.73408501703933,3.750436503977,5641888.12623869,0.0,1.0
2006-01-09,50.14,50.36,50.0,50.28,366844,3.72665252297675,3.74300400991443,3.71624703128914,3.73705801466436,4935678.3458061,0.0,1.0
2006-01-10,49.89,50.25,49.72,50.14,278667,3.70807128782031,3.73482826644559,3.69543604791392,3.72665252297675,3749306.72872051,0.0,1.0
2006-01-11,49.85,50.0,49.76,49.98,217422,3.70509829019528,3.71624703128914,3.69840904553896,3.71476053247663,2925289.92515034,0.0,1.0
2006-01-12,49.73,49.86,49.57,49.63,195867,3.69617929732018,3.70584153960153,3.68428730682006,3.6887468032576,2635279.60265945,0.0,1.0
2006-01-13,49.4,49.85,49.34,49.81,337022,3.67165206691367,3.70509829019528,3.66719257047613,3.70212529257025,4534440.21834966,0.0,1.0
2006-01-17,49.06,49.1,47.68,49.1,589956,3.64638158710091,3.64935458472594,3.54381316903733,3.64935458472594,7937523.9997884,0.0,1.0
2006-01-18,48.83,48.84,48.34,48.56,207333,3.62928685075698,3.63003010016324,3.59286762985034,3.60921911678802,2789548.1416379,0.0,1.0
2006-01-19,50.12,50.21,48.71,48.9,228533,3.72516602416424,3.73185526882056,3.62036785788188,3.63448959660078,3074782.14009798,0.0,1.0
2006-01-20,50.94,51.03,50.46,50.8,295822,3.78611247547738,3.7928017201337,3.750436503977,3.77570698378977,3980117.54209705,0.0,1.0
2006-01-23,51.75,52.01,51.02,51.16,327422,3.84631567738426,3.86564016194697,3.79205847072744,3.80246396241505,4405277.65300925,0.0,1.0
2006-01-24,51.73,52.05,51.54,51.88,604800,3.84482917857175,3.868613159572,3.83070743985285,3.85597791966562,8137241.61644602,0.0,1.0
2006-01-25,51.8,51.94,51.65,51.8,457644,3.85003192441555,3.86043741610316,3.83888318332169,3.85003192441555,6157340.94298417,0.0,1.0
2006-01-26,51.93,52.24,51.65,51.95,189867,3.8596941666969,3.8827348982909,3.83888318332169,3.86118066550942,2554552.99932169,0.0,1.0
2006-01-27,53.1,53.26,52.0,52.03,230489,3.94665434722907,3.9585463377292,3.86489691254071,3.86712666075948,3101099.01278609,0.0,1.0
2006-01-30,53.08,53.5,52.86,52.86,314711,3.95631658951042,3.98762127993232,3.93991889452752,3.93991889452752,4222326.3740547,0.15,1.0
2006-01-31,53.56,53.96,53.1,53.23,308356,3.99209337856402,4.02190736944202,3.95780728905432,3.96749683608967,4137064.39049799,0.0,1.0
2006-02-01,53.86,54.16,53.31,53.8,358622,4.01445387172252,4.03681436488102,3.97345963426527,4.00998177309082,4811459.17656594,0.0,1.0
2006-02-02,54.78,55.2,53.5,54.03,327289,4.08302605074192,4.11433074116382,3.98762127993232,4.02712481784567,4391079.3605498,0.0,1.0
2006-02-03,55.18,55.26,53.97,54.38,303111,4.11284004161991,4.11880283979551,4.02265271921397,4.05321205986392,4066694.74395905,0.0,1.0
2006-02-06,56.89,57.14,55.44,55.5,572356,4.24029485262336,4.25892859692211,4.13221913569061,4.13669123432231,7679025.62715778,0.0,1.0
2006-02-07,55.2,56.83,54.75,56.83,531689,4.11433074116382,4.23582275399166,4.08079000142607,4.23582275399166,7133416.01499397,0.0,1.0
2006-02-08,54.13,55.2,53.11,55.2,494311,4.03457831556517,4.11433074116382,3.95855263882627,4.11433074116382,6631933.33657023,0.0,1.0
2006-02-09,55.56,55.87,54.4,54.55,381511,4.14116333295401,4.16426917588446,4.05470275940782,4.06588300598707,5118549.89908832,0.0,1.0
2006-02-10,55.0,55.17,53.97,54.9,499511,4.09942374572482,4.11209469184797,4.02265271921397,4.09197024800532,6701699.23971655,0.0,1.0
2006-02-13,53.45,54.5,53.06,54.0,1354044,3.98389453107257,4.06215625712732,3.95482588996652,4.02488876852982,18166558.1845901,0.0,1.0
2006-02-14,53.37,53.95,52.97,53.0,304311,3.97793173289697,4.02116201967007,3.94811774201897,3.95035379133482,4082794.56776204,0.0,1.0
2006-02-15,53.05,53.45,52.54,53.38,385200,3.95408054019457,3.98389453107257,3.91606770182512,3.97867708266892,5168043.44076271,0.0,1.0
2006-02-16,53.14,53.24,52.75,52.8,371778,3.96078868814212,3.96824218586162,3.93172004703607,3.93544679589582,4987966.91152616,0.0,1.0
2006-02-17,53.72,53.74,53.09,53.1,193244,4.00401897491522,4.00550967445912,3.95706193928237,3.95780728905432,2592661.95915563,0.0,1.0
2006-02-21,53.34,53.59,53.21,53.52,276178,3.97569568358112,3.99432942787987,3.96600613654577,3.98911197947622,3705347.61522057,0.0,1.0
2006-02-22,53.22,53.29,53.01,53.14,196978,3.96675148631772,3.97196893472137,3.95109914110677,3.96078868814212,2642759.24422263,0.0,1.0
2006-02-23,53.69,53.7,53.0,53.08,335600,4.00178292559937,4.00252827537132,3.95035379133482,3.95631658951042,4502584.05690541,0.0,1.0
2006-02-24,54.36,54.78,53.6,53.81,435378,4.05172136032002,4.08302605074192,3.99507477765182,4.01072712286277,5841257.57308511,0.0,1.0
2006-02-27,54.78,55.55,54.4,54.44,357111,4.08302605074192,4.14041798318206,4.05470275940782,4.05768415849562,4791186.815094,0.0,1.0
2006-02-28,54.72,55.07,54.37,55.0,401511,4.07855395211022,4.10464119412847,4.05246671009197,4.09942374572482,5386880.29580496,0.0,1.0
2006-03-01,55.55,55.6,54.6,54.8,357200,4.14041798318206,4.14414473204181,4.06960975484682,4.08451675028582,4792380.88535939,0.0,1.0
2006-03-02,55.0,55.63,54.55,55.63,277556,4.09942374572482,4.14638078135766,4.06588300598707,4.14638078135766,3723835.57955434,0.0,1.0
2006-03-03,54.45,55.5,54.02,55.15,352133,4.05842950826757,4.13669123432231,4.02637946807372,4.11060399230406,4724399.37935122,0.0,1.0
2006-03-06,53.8,54.43,53.3,54.39,268222,4.00998177309082,4.05693880872367,3.97271428449332,4.05395740963587,3598605.78340668,0.0,1.0
2006-03-07,53.16,53.64,52.58,53.64,384356,3.96227938768602,3.99805617673962,3.91904910091292,3.99805617673962,5156719.89802126,0.0,1.0
2006-03-08,53.5,53.57,52.66,52.96,345644,3.98762127993232,3.99283872833597,3.92501189908852,3.94737239224702,4637339.58213651,0.0,1.0
2006-03-09,53.22,54.17,53.17,53.65,291467,3.96675148631772,4.03755971465297,3.96302473745797,3.99880152651157,3910472.78699061,0.0,1.0
2006-03-10,53.46,53.63,53.01,53.22,314444,3.98463988084452,3.99731082696767,3.95109914110677,3.96675148631772,4218744.16325853,0.0,1.0
2006-03-13,53.86,54.0,53.45,54.0,321156,4.01445387172252,4.02488876852982,3.98389453107257,4.02488876852982,4308795.84439664,0.0,1.0
2006-03-14,54.67,55.06,53.89,54.04,383244,4.07482720325047,4.10389584435652,4.01668992103837,4.02787016761762,5141800.72796381,0.0,1.0
2006-03-15,56.69,56.98,55.0,55.1,661022,4.22538785718436,4.24700300057091,4.09942374572482,4.10687724344432,8868614.77492171,0.0,1.0
2006-03-16,55.71,56.69,55.62,56.69,435600,4.15234357953326,4.22538785718436,4.14563543158571,4.22538785718436,5844236.04048867,0.0,1.0
2006-03-17,55.02,55.48,54.85,55.35,512444,4.10091444526872,4.13520053477841,4.08824349914557,4.12551098774306,6875215.09075337,0.0,1.0
2006-03-20,54.65,55.5,54.5,55.15,317778,4.07333650370657,4.13669123432231,4.06215625712732,4.11060399230406,4263474.8403912,0.0,1.0
2006-03-21,54.32,54.91,54.11,54.74,403156,4.04873996123222,4.09271559777727,4.03308761602127,4.08004465165412,5408950.47093491,0.0,1.0
2006-03-22,54.1,54.45,53.55,54.32,325378,4.03234226624932,4.05842950826757,3.99134802879207,4.04873996123222,4365440.39114353,0.0,1.0
2006-03-23,54.0,54.33,53.47,54.02,370889,4.02488876852982,4.04948531100417,3.98538523061647,4.02637946807372,4976039.6253921,0.0,1.0
2006-03-24,54.17,54.31,53.8,54.02,335778,4.03755971465297,4.04799461146027,4.00998177309082,4.02637946807372,4504972.19743618,0.0,1.0
2006-03-27,53.77,54.3,53.59,54.3,384756,4.00774572377497,4.04724926168832,3.99432942787987,4.04724926168832,5162086.50595559,0.0,1.0
2006-03-28,53.88,54.24,53.72,53.75,226533,4.01594457126642,4.04277716305662,4.00401897491522,4.00625502423107,3039284.48797066,0.0,1.0
2006-03-29,54.29,54.43,53.7,53.85,346089,4.04650391191637,4.05693880872367,4.00252827537132,4.01370852195057,4643309.93346345,0.0,1.0
2006-03-30,55.23,55.54,54.49,54.49,273822,4.11656679047966,4.13967263341011,4.06141090735537,4.06141090735537,3673738.29448735,0.0,1.0
2006-03-31,55.06,55.2,54.71,55.0,533956,4.10389584435652,4.11433074116382,4.07780860233827,4.09942374572482,7163831.2654618,0.0,1.0
2006-04-03,56.84,57.03,54.5,55.25,509200,4.23656810376361,4.25072974943066,4.06215625712732,4.11805749002357,6831691.90040594,0.0,1.0
2006-04-04,59.16,59.23,57.76,58.15,829467,4.409489250856,4.41470669925965,4.30514028278301,4.33420892388906,11128560.4586685,0.0,1.0
2006-04-05,61.1,61.9,59.59,59.8,809333,4.5540871066143,4.61371508837029,4.44153929104985,4.4571916362608,10858432.2482939,0.0,1.0
2006-04-06,61.16,61.9,60.5,61.9,715778,4.558559205246,4.61371508837029,4.5093661202973,4.61371508837029,9603249.73505255,0.0,1.0
2006-04-07,60.78,61.45,60.56,61.25,455556,4.5302359139119,4.58017434863254,4.513838218929,4.56526735319355,6111976.11033253,0.0,1.0
2006-04-10,59.86,60.95,59.75,60.88,467111,4.4616637348925,4.54290686003505,4.45346488740105,4.5376894116314,6267003.99703558,0.0,1.0
2006-04-11,59.07,60.27,58.81,59.9,286711,4.40278110290845,4.49222307554245,4.38340200883775,4.4646451339803,3846663.81865139,0.0,1.0
2006-04-12,59.59,60.0,59.14,59.32,272756,4.44153929104985,4.4720986316998,4.4079985513121,4.4214148472072,3659436.28434235,0.0,1.0
2006-04-13,59.88,60.0,58.9,59.59,177333,4.4631544344364,4.4720986316998,4.3901101567853,4.44153929104985,2379191.7120477,0.0,1.0
2006-04-17,60.88,61.41,59.89,60.35,223289,4.5376894116314,4.57719294954474,4.46389978420835,4.49818587371805,2995761.29762321,0.0,1.0
2006-04-18,61.7,62.11,61.17,61.5,298000,4.59880809293129,4.62936743358124,4.55930455501795,4.58390109749229,3998122.91107811,0.0,1.0
2006-04-19,61.52,62.12,61.22,62.05,298622,4.58539179703619,4.63011278335319,4.5630313038777,4.62489533494954,4006467.98641599,0.0,1.0
2006-04-20,59.3,61.07,59.27,61.01,449511,4.4199241476633,4.55185105729845,4.41768809834745,4.54737895866675,6030873.24792493,0.0,1.0
2006-04-21,59.65,60.1,59.5,59.64,339822,4.44601138968155,4.4795521294193,4.4348311431023,4.4452660399096,4559228.60365229,0.0,1.0
2006-04-24,60.19,60.31,59.65,60.1,310356,4.48626027736685,4.49520447463025,4.44601138968155,4.4795521294193,4163897.43016965,0.0,1.0
2006-04-25,60.56,61.36,60.17,60.3,278356,4.513838218929,4.57346620068499,4.48476957782295,4.4944591248583,3734568.79542301,0.0,1.0
2006-04-26,61.03,61.3,60.84,61.1,174044,4.54886965821065,4.56899410205329,4.5347080125436,4.5540871066143,2335064.77830764,0.0,1.0
2006-04-27,60.86,61.0,60.26,60.8,349689,4.5361987120875,4.5466336088948,4.4914777257705,4.5317266134558,4691609.40487245,0.0,1.0
2006-04-28,41.8,41.86,40.4,41.75,386600,4.67334307012629,4.68005121807384,4.5168196180168,4.66775294683667,3457884.37902191,0.0,1.5
2006-05-01,42.06,42.34,41.87,42.25,548867,4.70241171123234,4.73371640165424,4.68116924273176,4.72365417973291,4909256.6618226,0.0,1.0
2006-05-02,42.65,42.74,42.15,42.35,610000,4.76837516604991,4.77843738797123,4.71247393315366,4.73483442631216,5456051.39990524,0.0,1.0
2006-05-03,42.14,42.9,41.94,42.9,450200,4.72924430302254,4.81453679638507,4.7067989100324,4.81453679638507,4011513.6339806,0.16,1.0
2006-05-04,42.1,42.36,41.9,42.18,337933,4.72475522442451,4.75393423531169,4.70230983143437,4.73373338162057,3011156.90109277,0.0,1.0
2006-05-05,43.14,43.14,42.18,42.18,406067,4.84147126797324,4.84147126797324,4.73373338162057,4.73373338162057,3618265.89695602,0.0,1.0
2006-05-08,43.37,43.59,42.75,43.4,431600,4.8672834699119,4.89197340220105,4.79770275164246,4.87065027886042,3845778.06402938,0.0,1.0
2006-05-09,43.51,44.0,43.42,43.64,445800,4.882995245005,4.93798645783084,4.87289481815943,4.89758475044859,3972307.37012117,0.0,1.0
2006-05-10,43.51,43.98,43.25,43.5,362667,4.882995245005,4.93574191853183,4.85381623411782,4.88187297535549,3231549.56706984,0.0,1.0
2006-05-11,42.76,43.84,42.62,43.65,659600,4.79882502129197,4.92003014343873,4.78311324619887,4.8987070200981,5877375.37310885,0.0,1.0
2006-05-12,42.01,42.51,41.65,42.51,394000,4.71465479757895,4.7707682800543,4.67425309019669,4.7707682800543,3510742.71832154,0.0,1.0
2006-05-15,41.32,42.0,41.08,41.85,409133,4.63721819176296,4.71353252792944,4.61028372017479,4.69669848318683,3645585.53445444,0.0,1.0
2006-05-16,41.43,42.1,40.72,41.69,392933,4.64956315790754,4.72475522442451,4.56988201279254,4.67874216879472,3501235.19933563,0.0,1.0
2006-05-17,40.69,41.14,40.22,40.75,695600,4.56651520384402,4.61701733807184,4.51376853031719,4.57324882174106,6198153.89559509,0.0,1.0
2006-05-18,40.0,41.45,39.84,40.75,382667,4.48907859802804,4.65180769720655,4.47112228363593,4.57324882174106,3409759.85733997,0.0,1.0
2006-05-19,40.4,40.4,38.54,39.86,806533,4.53396938400832,4.53396938400832,4.32522722920001,4.47336682293494,7186624.00212189,0.0,1.0
2006-05-22,39.51,40.4,38.8,40.4,513600,4.43408738520219,4.53396938400832,4.3544062400872,4.53396938400832,4576440.25413692,0.0,1.0
2006-05-23,39.69,40.42,39.51,40.2,502200,4.45428823889332,4.53621392330733,4.43408738520219,4.51152399101818,4474860.38868294,0.0,1.0
2006-05-24,38.91,39.6,37.85,39.49,835333,4.36675120623177,4.44418781204776,4.24779062338403,4.43184284590318,7443246.82011089,0.0,1.0
2006-05-25,40.83,40.84,39.0,39.0,494133,4.58222697893712,4.58334924858663,4.37685163307734,4.37685163307734,4402979.26810248,0.0,1.0
2006-05-26,41.27,41.55,40.55,40.92,338200,4.63160684351543,4.66303039370162,4.55080342875092,4.59232740578268,3013536.00846788,0.0,1.0
2006-05-30,41.11,42.05,41.07,42.05,445333,4.61365052912331,4.71914387617697,4.60916145052529,4.71914387617697,3968146.15984337,0.0,1.0
2006-05-31,41.06,41.89,40.7,41.35,542600,4.60803918087578,4.70118756178486,4.56763747349353,4.64058500071148,4834845.1750286,0.0,1.0
2006-06-01,42.5,42.51,41.07,41.1,398067,4.76964601040479,4.7707682800543,4.60916145052529,4.61252825947381,3546981.78084797,0.0,1.0
2006-06-02,43.23,43.61,42.46,43.08,431133,4.8515716948188,4.89421794150007,4.76515693180676,4.8347376500762,3841616.85375158,0.0,1.0
2006-06-05,41.72,43.21,41.7,42.9,365933,4.68210897774324,4.84932715551979,4.67986443844423,4.81453679638507,3260651.30747096,0.0,1.0
2006-06-06,41.97,42.22,41.27,42.0,497600,4.71016571898092,4.73822246021859,4.63160684351543,4.71353252792944,4433872.02192081,0.0,1.0
2006-06-07,41.46,42.88,41.38,42.15,347000,4.65292996685606,4.81229225708606,4.64395180966001,4.73036657267204,3091948.53618674,0.0,1.0
2006-06-08,40.13,40.8,39.25,40.8,807000,4.50366810347163,4.5788601699886,4.40490837431501,4.5788601699886,7190785.2123997,0.0,1.0
2006-06-09,41.3,41.63,40.75,40.75,460600,4.63497365246395,4.67200855089768,4.57324882174106,4.57324882174106,4104182.98492107,0.0,1.0
2006-06-12,40.65,41.8,40.4,41.78,615067,4.56202612524599,4.6910871349393,4.53396938400832,4.68884259564028,5480563.43027887,0.0,1.0
2006-06-13,40.69,41.15,40.54,40.65,1246133,4.56651520384402,4.61813960772134,4.54968115910142,4.56202612524599,11103686.1822593,0.0,1.0
2006-06-14,39.86,41.21,39.28,40.65,916067,4.47336682293494,4.62487322561839,4.40827518326353,4.56202612524599,8162628.29884431,0.0,1.0
2006-06-15,40.39,40.39,39.95,40.0,710267,4.53284711435881,4.53284711435881,4.4834672497805,4.48907859802804,6328844.41196468,0.0,1.0
2006-06-16,39.88,40.24,39.87,40.24,425867,4.47561136223395,4.51601306961621,4.47448909258445,4.51601306961621,3794694.08432345,0.0,1.0
2006-06-19,39.77,40.09,39.73,39.94,576800,4.46326639608938,4.4991790248736,4.45877731749135,4.48234498013099,5139584.77139051,0.0,1.0
2006-06-20,39.28,40.05,38.6,40.05,624733,4.40827518326353,4.49468994627557,4.33196084709706,4.49468994627557,5566692.46356643,0.0,1.0
2006-06-21,39.77,39.87,39.24,39.26,481533,4.46326639608938,4.47448909258445,4.4037861046655,4.40603064396452,4290706.7852323,0.0,1.0
2006-06-22,39.35,39.73,39.21,39.57,255800,4.41613107081008,4.45877731749135,4.40041929571698,4.44082100309924,2279309.61255495,0.0,1.0
2006-06-23,39.39,39.86,38.55,38.84,316067,4.42062014940811,4.47336682293494,4.32634949884952,4.35889531868522,2816319.59074044,0.0,1.0
2006-06-26,39.68,40.06,39.34,39.37,372733,4.45316596924381,4.49581221592508,4.41500880116057,4.41837561010909,3321242.8061628,0.0,1.0
2006-06-27,39.44,40.03,39.3,39.68,594600,4.42623149765564,4.49244540697656,4.41051972256255,4.45316596924381,5298191.92973094,0.0,1.0
2006-06-28,39.1,39.93,38.77,39.75,494133,4.38807432957241,4.48122271048149,4.35103943113868,4.46102185679036,4402979.26810248,0.0,1.0
2006-06-29,40.31,40.35,39.27,39.27,371600,4.52386895716275,4.52835803576078,4.40715291361403,4.40715291361403,3311147.193219,0.0,1.0
2006-06-30,40.62,41.04,40.4,40.55,419467,4.55865931629747,4.60579464157677,4.53396938400832,4.55080342875092,3737666.79143701,0.0,1.0
2006-07-03,42.04,42.04,41.24,41.5,458133,4.71802160652747,4.71802160652747,4.62824003456691,4.65741904545409,4082200.74561625,0.0,1.0
2006-07-05,41.25,42.08,40.96,41.99,681667,4.62936230421641,4.72251068512549,4.59681648438071,4.71241025827993,6074003.6968784,0.0,1.0
2006-07-06,41.0,41.42,40.5,41.1,471267,4.60130556297874,4.64844088825803,4.54519208050339,4.61252825947381,4199231.44323664,0.0,1.0
2006-07-07,41.02,41.11,40.78,40.96,395667,4.60355010227775,4.61365052912331,4.57661563068958,4.59681648438071,3525596.54601556,0.0,1.0
2006-07-10,41.0,41.22,40.45,41.03,255000,4.60130556297874,4.62599549526789,4.53958073225585,4.60467237192726,2272181.20094414,0.0,1.0
2006-07-11,40.55,40.99,40.13,40.88,212600,4.55080342875092,4.60018329332923,4.50366810347163,4.58783832718465,1894375.38557147,0.0,1.0
2006-07-12,40.3,40.73,40.25,40.45,311267,4.52274668751325,4.57100428244205,4.51713533926571,4.53958073225585,2773549.12107561,0.0,1.0
2006-07-13,39.88,40.66,39.71,40.07,336333,4.47561136223395,4.5631483948955,4.45653277819233,4.49693448557459,2996900.07787117,0.0,1.0
2006-07-14,40.04,40.13,39.4,39.75,383133,4.49356767662607,4.50366810347163,4.42174241905762,4.46102185679036,3413912.15710326,0.0,1.0
2006-07-17,39.46,40.0,39.41,39.95,305000,4.42847603695466,4.48907859802804,4.42286468870712,4.4834672497805,2717706.92661947,0.0,1.0
2006-07-18,39.46,39.76,38.64,39.59,387600,4.42847603695466,4.46214412643987,4.33644992569508,4.44306554239825,3453715.4254351,0.0,1.0
2006-07-19,40.54,41.04,39.46,39.52,433067,4.54968115910142,4.60579464157677,4.42847603695466,4.4352096548517,3858849.78882069,0.0,1.0
2006-07-20,40.17,40.83,40.0,40.73,266000,4.50815718206966,4.58222697893712,4.48907859802804,4.57100428244205,2370196.86059271,0.0,1.0
2006-07-21,39.84,40.57,39.77,40.37,354200,4.47112228363593,4.55304796804994,4.46326639608938,4.5306025750598,3156104.24068398,0.0,1.0
2006-07-24,40.99,41.0,39.98,40.0,313333,4.60018329332923,4.60130556297874,4.48683405872902,4.48907859802804,2791958.24406052,0.0,1.0
2006-07-25,41.4,41.59,40.8,41.04,547333,4.64619634895902,4.66751947229965,4.5788601699886,4.60579464157677,4877018.64022102,0.0,1.0
2006-07-26,42.52,42.93,41.5,41.65,471067,4.7718905497038,4.81790360533359,4.65741904545409,4.67425309019669,4197449.34033395,0.0,1.0
2006-07-27,42.44,43.3,42.0,43.0,435533,4.76291239250775,4.85942758236535,4.71353252792944,4.82575949288014,3880823.117611,0.0,1.0
2006-07-28,42.37,42.96,42.16,42.5,435133,4.77301281935331,4.83947676939859,4.7493561591677,4.78765741851583,3862672.46868571,0.16,1.0
2006-07-31,41.52,42.48,41.0,42.42,685333,4.67725967098299,4.78540440326006,4.61868127433292,4.77864535749274,6083696.04461575,0.0,1.0
2006-08-01,41.67,41.68,40.61,41.0,658133,4.69415728540129,4.69528379302917,4.57474747684536,4.61868127433292,5842241.84291591,0.0,1.0
2006-08-02,41.88,42.35,41.21,42.25,311467,4.71781394558689,4.77075980409754,4.64233793451853,4.75949472781868,2764890.28826619,0.0,1.0
2006-08-03,43.03,43.45,41.07,41.3,423533,4.84736232279379,4.89467564316501,4.62656682772812,4.6524765031695,3759699.3532549,0.0,1.0
2006-08-04,43.08,43.83,42.51,43.52,267867,4.85299486093322,4.93748293302468,4.78878392614372,4.90256119656021,2377853.4061297,0.0,1.0
2006-08-07,42.71,43.49,42.65,43.08,243267,4.81131407870144,4.89918167367655,4.80455503293412,4.85299486093322,2159479.38547471,0.0,1.0
2006-08-08,43.07,43.42,42.75,42.92,323800,4.85186835330534,4.89129612028135,4.81582010921298,4.83497073888704,2874370.2393531,0.0,1.0
2006-08-09,42.27,43.55,42.05,43.34,449933,4.76174774307445,4.90594071944387,4.73696457526096,4.88228405925826,3994051.96078709,0.0,1.0
2006-08-10,42.0,42.16,41.51,42.16,419133,4.73133203712153,4.7493561591677,4.67613316335511,4.7493561591677,3720640.58533287,0.0,1.0
2006-08-11,41.16,41.8,41.03,41.8,212267,4.63670539637909,4.7088018845638,4.62206079721658,4.7088018845638,1884292.61147858,0.0,1.0
2006-08-14,41.19,41.27,40.63,41.15,340200,4.64008491926275,4.64909698028584,4.57700049210113,4.63557888875121,3019952.91978977,0.0,1.0
2006-08-15,42.66,42.91,41.76,42.11,500733,4.80568154056201,4.83384423125916,4.70429585405226,4.74372362102827,4445003.19043235,0.0,1.0
2006-08-16,43.01,43.62,42.7,43.0,444200,4.84510930753802,4.91382627283907,4.81018757107355,4.84398279991013,3943160.16158322,0.0,1.0
2006-08-17,43.01,43.07,42.55,42.55,612667,4.84510930753802,4.85186835330534,4.79328995665526,4.79328995665526,5438640.49238341,0.0,1.0
2006-08-18,42.65,43.36,42.45,43.01,332533,4.80455503293412,4.88453707451403,4.7820248803764,4.84510930753802,2951893.01668562,0.0,1.0
2006-08-21,43.42,43.44,42.8,42.8,320067,4.89129612028135,4.89354913553712,4.82145264735241,4.82145264735241,2841232.42556834,0.0,1.0
2006-08-22,44.82,44.93,43.42,43.68,715333,5.0490071881854,5.06139877209215,4.89129612028135,4.92058531860639,6350005.82590232,0.0,1.0
2006-08-23,44.62,45.93,44.41,44.71,763600,5.02647703562768,5.17404953488075,5.00282037544207,5.03661560427865,6778471.63301429,0.0,1.0
2006-08-24,44.09,44.77,43.91,44.75,573200,4.96677213134972,5.04337465004597,4.94649499404777,5.0411216347902,5088292.22111549,0.0,1.0
2006-08-25,43.06,44.17,43.0,44.15,475000,4.85074184567745,4.9757841923728,4.84398279991013,4.97353117711703,4216571.53703744,0.0,1.0
2006-08-28,44.04,44.14,43.01,43.06,323800,4.96113959321028,4.97240466948915,4.84510930753802,4.85074184567745,2874370.23935311,0.0,1.0
2006-08-29,44.1,44.34,43.51,44.04,258000,4.9678986389776,4.99493482204687,4.90143468893232,4.96113959321028,2290264.11906455,0.0,1.0
2006-08-30,44.64,44.68,44.03,44.53,326800,5.02873005088345,5.03323608139499,4.9600130855824,5.0163384669767,2901001.21748176,0.0,1.0
2006-08-31,44.78,45.16,44.29,44.31,303067,5.04450115767385,5.08730844753353,4.98930228390744,4.99155529916321,2690323.54950595,0.0,1.0
2006-09-01,45.96,46.42,45.0,45.0,541667,5.17742905776441,5.22924840864717,5.06928432548735,5.06928432548735,4808374.01000518,0.0,1.0
2006-09-05,46.19,46.37,45.64,46.02,346000,5.20333873320579,5.22361587050774,5.14138081367206,5.18418810353173,3071439.47750517,0.0,1.0
2006-09-06,45.24,46.26,45.07,46.26,627933,5.09632050855662,5.21122428660099,5.07716987888255,5.21122428660099,5574156.66308743,0.0,1.0
2006-09-07,44.57,45.11,44.33,45.0,434200,5.02084449748825,5.0816759093941,4.99380831441898,5.06928432548735,3854390.2344877,0.0,1.0
2006-09-08,43.93,44.7,43.8,44.36,532267,4.94874800930354,5.03548909665077,4.93410341014102,4.99718783730264,4724930.27853538,0.0,1.0
2006-09-11,44.03,44.16,43.03,43.75,719667,4.9600130855824,4.97465768474492,4.84736232279379,4.92847087200159,6388478.71230552,0.0,1.0
2006-09-12,44.86,45.19,44.42,44.59,480867,5.05351321869694,5.09068797041718,5.00394688306996,5.02309751274402,4268652.85326439,0.0,1.0
2006-09-13,44.57,44.8,43.78,44.65,393133,5.02084449748825,5.04675417292963,4.93185039488525,5.02985655851134,3489838.7748845,0.0,1.0
2006-09-14,44.55,45.0,44.1,44.57,328000,5.01859148223248,5.06928432548735,4.9678986389776,5.02084449748825,2911653.60873322,0.0,1.0
2006-09-15,44.61,44.7,44.3,44.48,301533,5.02535052799979,5.03548909665077,4.99042879153532,5.01070592883727,2676706.2426895,0.0,1.0
2006-09-18,44.44,44.82,44.0,44.0,289200,5.00619989832573,5.0490071881854,4.95663356269874,4.95663356269874,2567226.29160258,0.0,1.0
2006-09-19,43.33,44.51,42.93,44.09,471867,4.88115755163037,5.01408545172093,4.83609724651493,4.96677213134972,4188759.91887842,0.0,1.0
2006-09-20,43.33,44.33,43.09,43.45,518267,4.88115755163037,4.99380831441898,4.85412136856111,4.89467564316501,4600652.38060165,0.0,1.0
2006-09-21,43.54,43.96,43.3,43.47,360133,4.90481421181598,4.9521275321872,4.87777802874672,4.89692865842078,3196898.01546927,0.0,1.0
2006-09-22,43.2,43.55,43.07,43.5,408400,4.86651295246785,4.90594071944387,4.85186835330534,4.90030818130444,3625363.82258125,0.0,1.0
2006-09-25,44.05,44.2,43.22,43.3,716467,4.96226610083817,4.97916371525646,4.86876596772363,4.87777802874672,6360072.33563496,0.0,1.0
2006-09-26,44.26,44.75,43.9,44.38,500933,4.98592276102378,5.0411216347902,4.94536848641988,4.99944085255841,4446778.58897427,0.0,1.0
2006-09-27,43.97,44.47,43.42,44.24,1117333,4.95325403981508,5.00957942120939,4.89129612028135,4.98366974576801,9918556.89514244,0.0,1.0
2006-09-28,44.5,44.78,43.88,44.43,577200,5.01295894409304,5.04450115767385,4.94311547116411,5.00507339069784,5123800.19195371,0.0,1.0
2006-09-29,44.34,44.72,44.03,44.16,567867,4.99493482204687,5.03774211190654,4.9600130855824,4.97465768474492,5040951.21899545,0.0,1.0
2006-10-02,44.66,45.47,44.23,44.34,859333,5.03098306613922,5.12223018399799,4.98254323814012,4.99493482204687,7628292.77607789,0.0,1.0
2006-10-03,43.78,44.47,43.75,44.47,497600,4.93185039488525,5.00957942120939,4.92847087200159,5.00957942120939,4417191.57227333,0.0,1.0
2006-10-04,43.9,44.08,43.56,43.82,585800,4.94536848641988,4.96564562372183,4.90706722707175,4.93635642539679,5200142.32925586,0.0,1.0
2006-10-05,44.11,44.35,43.83,44.35,514800,4.96902514660549,4.99606132967475,4.93748293302468,4.99606132967475,4569875.84687763,0.0,1.0
2006-10-06,43.82,44.17,43.5,43.82,353200,4.93635642539679,4.9757841923728,4.90030818130444,4.93635642539679,3135353.82501395,0.0,1.0
2006-10-09,44.12,44.25,43.88,43.92,278933,4.97015165423337,4.98479625339589,4.94311547116411,4.94762150167565,2476086.20745361,0.0,1.0
2006-10-10,43.87,44.03,43.71,44.02,400800,4.94198896353622,4.9600130855824,4.92396484149004,4.95888657795451,3557898.67798865,0.0,1.0
2006-10-11,42.29,43.84,42.0,43.84,1088200,4.76400075833022,4.93860944065256,4.73133203712153,4.93860944065256,9659943.46653504,0.0,1.0
2006-10-12,42.73,42.99,42.49,42.49,678667,4.81356709395721,4.84285629228225,4.78653091088794,4.78653091088794,6024522.01121387,0.0,1.0
2006-10-13,43.01,43.16,42.66,42.75,598267,4.84510930753802,4.86200692195631,4.80568154056201,4.81582010921298,5310811.79736585,0.0,1.0
2006-10-16,43.02,43.4,42.9,43.4,480667,4.84623581516591,4.88904310502558,4.83271772363127,4.88904310502558,4266877.45472247,0.0,1.0
2006-10-17,43.0,43.12,42.45,42.75,493600,4.84398279991013,4.85750089144477,4.7820248803764,4.81582010921298,4381683.60143512,0.0,1.0
2006-10-18,43.09,43.37,42.81,43.2,419600,4.85412136856111,4.88566358214192,4.8225791549803,4.86651295246785,3724786.14092823,0.0,1.0
2006-10-19,43.45,43.57,42.94,42.95,425400,4.89467564316501,4.90819373469964,4.83722375414282,4.8383502617707,3776272.69864364,0.0,1.0
2006-10-20,43.86,44.02,43.55,43.55,448200,4.94086245590834,4.95888657795451,4.90594071944387,4.90594071944387,3978668.13242143,0.0,1.0
2006-10-23,44.29,44.47,43.77,43.97,408867,4.98930228390744,5.00957942120939,4.93072388725736,4.95325403981508,3629509.3781766,0.0,1.0
2006-10-24,44.48,44.67,44.1,44.19,403333,5.01070592883727,5.03210957376711,4.9678986389776,4.97803720762858,3580384.10052194,0.0,1.0
2006-10-25,44.62,44.75,44.23,44.35,321867,5.02647703562768,5.0411216347902,4.98254323814012,4.99606132967475,2857211.01244554,0.0,1.0
2006-10-26,45.08,45.11,44.56,44.62,360333,5.07829638651044,5.0816759093941,5.01971798986036,5.02647703562768,3198673.41401118,0.0,1.0
2006-10-27,44.81,45.42,44.52,45.09,314667,5.04788068055751,5.11659764585856,5.01521195934882,5.07942289413832,2793296.66493676,0.0,1.0
2006-10-30,44.35,44.73,44.13,44.42,311400,5.01408545172093,5.05704717599723,4.98921287450833,5.0219994535613,2754358.72263803,0.16,1.0
2006-10-31,44.54,44.65,44.09,44.35,511467,5.03556631385908,5.04800260246538,4.98469058774241,5.01408545172093,4523967.86381344,0.0,1.0
2006-11-01,43.91,45.12,43.34,44.74,482267,4.96434029729574,5.10113947196501,4.89989771088129,5.05817774768871,4265691.45179986,0.0,1.0
2006-11-02,44.28,44.56,43.62,43.91,516000,5.00617144988056,5.03782745724204,4.93155371824277,4.96434029729574,4564062.62325377,0.0,1.0
2006-11-03,43.99,45.39,43.74,45.08,360667,4.97338487082759,5.13166490763502,4.94512057854055,5.09661718519909,3190129.40725013,0.0,1.0
2006-11-06,44.78,44.95,43.82,43.88,489267,5.06270003445464,5.08191975320983,4.9541651520724,4.96094858222129,4327607.03002229,0.0,1.0
2006-11-07,45.48,45.66,45.24,45.28,461667,5.14184005285835,5.16219034330502,5.11470633226279,5.11922861902872,4083482.75017384,0.0,1.0
2006-11-08,45.79,45.97,45.19,45.2,498467,5.17688777529428,5.19723806574095,5.10905347380538,5.11018404549687,4408981.78997178,0.0,1.0
2006-11-09,46.26,46.39,45.64,45.78,390067,5.23002464479392,5.24472207678318,5.15992919992206,5.1757572036028,3450174.83578436,0.0,1.0
2006-11-10,46.71,46.92,46.08,46.19,397533,5.28090037091059,5.3046423764317,5.20967435434725,5.22211064295355,3516212.22249989,0.0,1.0
2006-11-13,46.25,47.09,46.0,47.09,1919400,5.22889407310243,5.32386209518689,5.20062978081539,5.32386209518689,16977251.5485917,0.0,1.0
2006-11-14,46.25,46.55,45.8,46.25,646067,5.22889407310243,5.26281122384688,5.17801834698576,5.22889407310243,5714515.98220484,0.0,1.0
2006-11-15,46.76,46.78,46.04,46.05,589733,5.286553229368,5.28881437275096,5.20515206758132,5.2062826392728,5216237.09883588,0.0,1.0
2006-11-16,46.52,46.94,46.22,46.77,493800,5.25941950877244,5.30690351981467,5.22550235802799,5.28768380105948,4367701.78946262,0.0,1.0
2006-11-17,46.8,47.13,45.85,46.42,601067,5.29107551613392,5.32838438195282,5.18367120544317,5.24811379185762,5316487.26506061,0.0,1.0
2006-11-20,47.33,47.57,46.5,46.58,671133,5.35099581578245,5.37812953637801,5.25715836538948,5.26620293892133,5936226.82273677,0.0,1.0
2006-11-21,47.9,48.03,47.07,47.6,518267,5.4154384021969,5.43013583418616,5.32160095180393,5.38152125145245,4584114.42551524,0.0,1.0
2006-11-22,47.83,48.14,47.8,47.99,627733,5.40752440035653,5.44257212279246,5.40413268528208,5.42561354742023,5552350.23775767,0.0,1.0
2006-11-24,47.8,48.03,47.19,47.58,262400,5.40413268528208,5.43013583418616,5.33516781210171,5.37926010806949,2320949.67508099,0.0,1.0
2006-11-27,46.53,47.4,46.33,47.4,792067,5.26055008046392,5.35890981762282,5.23793864663429,5.35890981762282,7005898.04227276,0.0,1.0
2006-11-28,46.25,46.88,46.12,46.52,472467,5.22889407310243,5.30012008966578,5.21419664111317,5.25941950877244,4179009.64228845,0.0,1.0
2006-11-29,46.99,47.11,46.36,46.48,439800,5.31255637827207,5.32612323856985,5.24133036170873,5.25489722200651,3890067.32888956,0.0,1.0
2006-11-30,47.73,47.79,46.79,46.8,427200,5.39621868344171,5.4030021135906,5.28994494444244,5.29107551613392,3778619.28808917,0.0,1.0
2006-12-01,47.43,48.96,46.95,48.5,774000,5.36230153269726,5.53527900149395,5.30803409150615,5.4832727036858,6846093.93488066,0.0,1.0
2006-12-04,47.98,48.56,47.53,48.56,449600,5.42448297572875,5.49005613383469,5.37360724961208,5.49005613383469,3976749.13840096,0.0,1.0
2006-12-05,49.75,50.07,48.22,48.22,1151333,5.624594165121,5.66077245924841,5.45161669632431,5.45161669632431,10183635.4887958,0.0,1.0
2006-12-06,49.21,49.71,49.21,49.55,678667,5.56354329378099,5.62007187835507,5.56354329378099,5.60198273129137,6002865.67506932,0.0,1.0
2006-12-07,48.49,49.56,48.36,49.56,579267,5.48214213199432,5.60311330298285,5.46744470000505,5.60311330298285,5123664.46431074,0.0,1.0
2006-12-08,48.48,48.76,48.24,48.76,376600,5.48101156030283,5.51266756766432,5.45387783970728,5.51266756766432,3331058.108367,0.0,1.0
2006-12-11,47.88,48.36,47.68,48.0,477333,5.41317725881394,5.46744470000505,5.39056582498431,5.42674411911172,4222049.81423564,0.0,1.0
2006-12-12,48.22,48.4,47.33,47.54,367667,5.45161669632431,5.47196698677098,5.35099581578245,5.37473782130356,3252044.98547257,0.0,1.0
2006-12-13,48.17,48.94,48.07,48.83,346733,5.4459638378669,5.53301785811099,5.43465812095209,5.52058156950469,3066882.02625708,0.0,1.0
2006-12-14,48.29,48.37,47.69,47.91,375467,5.45953069816468,5.46857527169654,5.39169639667579,5.41656897388838,3321036.62977757,0.0,1.0
2006-12-15,47.96,48.79,47.85,48.79,705000,5.42222183234579,5.51605928273876,5.40978554373949,5.51605928273876,6235783.23525951,0.0,1.0
2006-12-18,48.04,48.74,47.96,47.96,880467,5.43126640587764,5.51040642428136,5.42222183234579,5.42222183234579,7787803.34439609,0.0,1.0
2006-12-19,47.55,48.07,47.43,48.07,880267,5.37586839299504,5.43465812095209,5.36230153269726,5.43465812095209,7786034.32787545,0.0,1.0
2006-12-20,47.39,47.63,47.08,47.54,638467,5.35777924593134,5.3849129665269,5.32273152349541,5.37473782130356,5647293.35442048,0.0,1.0
2006-12-21,46.7,47.48,46.59,47.46,639200,5.27976979921911,5.36795439115467,5.26733351061281,5.36569324777171,5653776.79996862,0.0,1.0
2006-12-22,46.75,46.99,46.29,46.46,386467,5.28542265767652,5.31255637827207,5.23341635986836,5.25263607862355,3418332.53841282,0.0,1.0
2006-12-26,46.74,46.98,46.51,46.75,436067,5.28429208598503,5.31142580658059,5.25828893708096,5.28542265767652,3857048.63553179,0.0,1.0
2006-12-27,47.16,47.38,46.74,46.74,917933,5.33177609702726,5.35664867423986,5.28429208598503,5.28429208598503,8119193.20920776,0.0,1.0
2006-12-28,47.88,48.24,46.85,46.85,910733,5.41317725881394,5.45387783970728,5.29672837459133,5.29672837459133,8055508.61446468,0.0,1.0
2006-12-29,48.18,48.63,47.5,47.5,481800,5.44709440955839,5.49797013567506,5.37021553453764,5.37021553453764,4261560.79822416,0.0,1.0
2007-01-03,47.26,49.0,46.98,48.2,839467,5.34308181394208,5.53980128825988,5.31142580658059,5.44935555294135,7425154.95766468,0.0,1.0
2007-01-04,46.77,47.39,46.61,47.28,429267,5.28768380105948,5.35777924593134,5.26959465399577,5.34534295732504,3796902.07382999,0.0,1.0
2007-01-05,46.52,46.77,46.2,46.55,425733,5.25941950877244,5.28768380105948,5.22324121464503,5.26281122384688,3765643.55191027,0.0,1.0
2007-01-08,46.56,46.75,45.93,46.33,751467,5.26394179553836,5.28542265767652,5.19271577897502,5.23793864663429,6646787.68858265,0.0,1.0
2007-01-09,46.59,46.88,46.0,46.55,1167000,5.26733351061281,5.30012008966578,5.20062978081539,5.26281122384688,10322211.3979402,0.0,1.0
2007-01-10,46.61,46.61,45.93,46.35,963867,5.26959465399577,5.26959465399577,5.19271577897502,5.24019979001725,8525483.23350338,0.0,1.0
2007-01-11,47.25,47.56,46.63,46.68,724067,5.3419512422506,5.37699896468653,5.27185579737874,5.27750865583614,6404432.42525482,0.0,1.0
2007-01-12,47.55,48.13,47.45,47.68,494667,5.37586839299504,5.44144155110098,5.36456267608023,5.39056582498431,4375370.4760796,0.0,1.0
2007-01-16,48.0,48.55,47.44,47.44,602867,5.42674411911172,5.4889255621432,5.36343210438875,5.36343210438875,5332408.41374638,0.0,1.0
2007-01-17,48.5,48.56,47.48,47.67,581200,5.4832727036858,5.49005613383469,5.36795439115467,5.38943525329282,5140762.00898273,0.0,1.0
2007-01-18,48.13,48.55,48.09,48.45,622200,5.44144155110098,5.4889255621432,5.43691926433505,5.47761984522839,5503410.39571414,0.0,1.0
2007-01-19,47.95,48.45,47.85,48.19,647733,5.42109126065431,5.47761984522839,5.40978554373949,5.44822498124987,5729251.88982177,0.0,1.0
2007-01-22,48.27,48.37,47.84,48.01,566333,5.45726955478172,5.46857527169654,5.40865497204801,5.4278746908032,5009262.16592089,0.0,1.0
2007-01-23,48.92,49.12,47.94,48.13,732000,5.53075671472802,5.55336814855766,5.41996068896283,5.44144155110098,6474600.46554605,0.0,1.0
2007-01-24,49.55,49.69,48.66,48.81,768933,5.60198273129137,5.61781073497211,5.5013618507495,5.51832042612173,6801275.90133021,0.0,1.0
2007-01-25,49.19,49.56,48.9,49.35,477333,5.56128215039803,5.60311330298285,5.52849557134506,5.57937129746173,4222049.81423564,0.0,1.0
2007-01-26,49.7,50.13,49.3,49.62,566933,5.61894130666359,5.6675558893973,5.57371843900432,5.60989673313174,5014569.21548281,0.0,1.0
2007-01-29,49.68,50.0,49.56,49.89,657000,5.61668016328063,5.65285845740804,5.60311330298285,5.64042216880174,5811219.27030567,0.0,1.0
2007-01-30,48.95,49.4,48.63,49.18,635067,5.55223757686618,5.60327959749109,5.51594102886623,5.57832572074113,5598919.21403443,0.16,1.0
2007-01-31,48.97,49.16,48.5,48.7,642333,5.55450611111617,5.57605718649114,5.50119555624126,5.52388089874122,5662978.19837652,0.0,1.0
2007-02-01,48.53,48.84,48.45,48.6,676533,5.50459835761625,5.5397606384912,5.49552422061627,5.51253822749124,5964494.47480086,0.0,1.0
2007-02-02,48.87,49.02,48.3,48.48,455200,5.54316343986619,5.56017744674116,5.47851021374129,5.49892702199126,4013164.0066772,0.0,1.0
2007-02-05,49.88,49.92,48.53,48.8,505733,5.65772441949101,5.662261487991,5.50459835761625,5.5352235699912,4458676.34575765,0.0,1.0
2007-02-06,50.55,50.75,50.1,50.21,704200,5.73372031686589,5.75640565936585,5.68267829624097,5.69515523461595,6208414.08941583,0.0,1.0
2007-02-07,49.92,50.88,49.35,50.83,551267,5.662261487991,5.77115113199083,5.5976082618661,5.76547979636584,4860116.17414087,0.0,1.0
2007-02-08,49.1,49.9,49.01,49.9,436067,5.56925158374115,5.659992953741,5.55904317961616,5.659992953741,3844482.40092203,0.0,1.0
2007-02-09,49.85,51.34,49.27,49.56,1623933,5.65432161811601,5.82332741974075,5.58853412486612,5.62142787149107,14317024.3076787,0.0,1.0
2007-02-12,49.82,50.65,49.48,49.59,635667,5.65091881674102,5.74506298811587,5.61235373449108,5.62483067286606,5604208.97326994,0.0,1.0
2007-02-13,51.65,51.84,50.34,50.82,1487867,5.85848970061569,5.88004077599065,5.70990070724093,5.76434552924084,13117430.3407794,0.0,1.0
2007-02-14,53.35,53.89,51.9,51.9,1310067,6.05131511186538,6.11256553661528,5.88684637874064,5.88684637874064,11549898.3539886,0.0,1.0
2007-02-15,53.85,53.88,52.91,53.25,837000,6.10802846811529,6.11143126949029,6.00140735836546,6.0399724406154,7379214.13354311,0.0,1.0
2007-02-16,54.4,54.43,53.62,53.74,967533,6.17041315999019,6.17381596136519,6.08194032424033,6.09555152974031,8530027.70402552,0.0,1.0
2007-02-20,54.32,54.9,52.72,53.3,970867,6.16133902299021,6.2271265162401,5.9798562829905,6.04564377624039,8559421.13284419,0.0,1.0
2007-02-21,55.61,55.61,54.1,54.41,861733,6.30765948211497,6.30765948211497,6.13638514624025,6.17154742711519,7597266.82549642,0.0,1.0
2007-02-22,54.79,55.93,54.2,55.6,752467,6.21464957786512,6.34395603011492,6.14772781749023,6.30652521498998,6633948.77111682,0.0,1.0
2007-02-23,55.37,55.71,54.73,55.55,463467,6.28043707111502,6.31900215336496,6.20784397511513,6.30085387936499,4086048.07267721,0.0,1.0
2007-02-26,57.06,59.02,56.73,57.0,1942133,6.47212821523971,6.69444457173936,6.43469740011477,6.46532261248972,17122359.95558,0.0,1.0
2007-02-27,54.51,56.51,53.2,56.51,1943533,6.18289009836517,6.40974352336481,6.03430110499041,6.40974352336481,17134702.7271296,0.0,1.0
2007-02-28,53.77,55.82,53.68,54.76,900733,6.09895433111531,6.33147909173994,6.08874592699032,6.21124677649013,7941101.17580487,0.0,1.0
2007-03-01,54.25,54.56,50.07,52.44,1571067,6.15339915311522,6.18856143399016,5.67927549486597,5.94809680349055,13850943.6214375,0.0,1.0
2007-03-02,52.78,54.72,52.75,54.25,1030267,5.98666188574049,6.20670970799013,5.98325908436549,6.15339915311522,9083107.29716015,0.0,1.0
2007-03-05,51.96,53.51,50.87,52.04,1320333,5.89365198149063,6.06946338586535,5.77001686486583,5.90272611849062,11640406.1345082,0.0,1.0
2007-03-06,52.98,53.69,52.71,52.96,1071267,6.00934722824045,6.08988019411532,5.9787220158655,6.00707869399045,9444574.17825367,0.0,1.0
2007-03-07,52.84,53.25,52.62,53.0,731267,5.99346748849047,6.0399724406154,5.96851361174051,6.01161576249044,6447043.9447953,0.0,1.0
2007-03-08,52.86,53.1,52.71,52.87,767667,5.99573602274047,6.02295843374043,5.9787220158655,5.99687028986547,6767956.0050832,0.0,1.0
2007-03-09,53.35,53.6,53.02,53.34,573467,6.05131511186538,6.07967178999034,6.01388429674044,6.05018084474038,5055837.26585492,0.0,1.0
2007-03-12,53.05,53.59,52.61,53.45,465533,6.01728709811544,6.07853752286534,5.96737934461552,6.06265778311536,4104262.47697816,0.0,1.0
2007-03-13,51.43,53.19,51.34,53.05,696533,5.83353582386573,6.03316683786541,5.82332741974075,6.01728709811544,6140819.78265135,0.0,1.0
2007-03-14,51.63,51.87,50.65,51.3,871667,5.85622116636569,5.88344357736565,5.74506298811587,5.81879035124075,7684847.60590576,0.0,1.0
2007-03-15,52.02,52.59,51.6,51.69,523067,5.90045758424062,5.96511081036552,5.8528183649907,5.86302676911568,4611497.49007168,0.0,1.0
2007-03-16,52.16,53.26,52.0,52.04,654467,5.9163373239906,6.0411067077404,5.89818904999063,5.90272611849062,5769954.7626494,0.0,1.0
2007-03-19,53.02,53.21,52.77,52.79,546533,6.01388429674044,6.03543537211541,5.98552761861549,5.98779615286548,4818379.97377266,0.0,1.0
2007-03-20,53.14,53.59,52.55,53.27,459267,6.02749550224042,6.07853752286534,5.96057374186553,6.0422409748654,4049019.7580286,0.0,1.0
2007-03-21,53.9,53.9,53.04,53.19,632733,6.11369980374028,6.11369980374028,6.01615283099044,6.03316683786541,5578342.05060828,0.0,1.0
2007-03-22,53.2,53.86,53.03,53.82,690400,6.03430110499041,6.10916273524029,6.01501856386544,6.1046256667403,6086749.62699899,0.0,1.0
2007-03-23,53.51,53.6,52.99,53.2,493600,6.06946338586535,6.07967178999034,6.01048149536545,6.03430110499041,4351708.59775015,0.0,1.0
2007-03-26,53.6,54.05,53.09,54.05,540200,6.07967178999034,6.13071381061526,6.02182416661543,6.13071381061526,4762546.5650418,0.0,1.0
2007-03-27,52.73,53.51,52.53,53.29,586467,5.98099055011549,6.06946338586535,5.95830520761553,6.04450950911539,5170448.71595774,0.0,1.0
2007-03-28,52.7,52.84,51.8,52.25,686933,5.9775877487405,5.99346748849047,5.87550370749066,5.92654572811558,6056183.63488311,0.0,1.0
2007-03-29,52.75,53.44,52.44,53.22,537467,5.98325908436549,6.06152351599037,5.94809680349055,6.03656963924041,4738451.71172403,0.0,1.0
2007-03-30,52.26,52.9,52.05,52.63,641733,5.92767999524058,6.00027309124046,5.90386038561562,5.96964787886551,5657688.439141,0.0,1.0
2007-04-02,53.55,53.85,52.3,52.58,743667,6.07400045436535,6.10802846811529,5.93221706374057,5.96397654324052,6556365.6356626,0.0,1.0
2007-04-03,54.03,54.11,53.11,53.74,816667,6.12844527636526,6.13751941336525,6.02409270086543,6.09555152974031,7199953.0093169,0.0,1.0
2007-04-04,54.19,54.19,53.46,54.09,570667,6.14659355036523,6.14659355036523,6.06379205024036,6.13525087911525,5031151.72275585,0.0,1.0
2007-04-05,54.76,54.91,53.88,54.11,735533,6.21124677649013,6.2282607833651,6.11143126949029,6.13751941336525,6484654.13295981,0.0,1.0
2007-04-09,55.54,55.85,54.72,55.0,1069200,6.29971961223999,6.33488189311493,6.20670970799013,6.23846918749009,9426350.95768732,0.0,1.0
2007-04-10,55.23,55.95,55.02,55.95,735533,6.26455733136504,6.34622456436491,6.24073772174008,6.34622456436491,6484654.13295981,0.0,1.0
2007-04-11,55.23,55.72,55.09,55.29,738000,6.26455733136504,6.32013642048995,6.24867759161507,6.27136293411503,6506403.85968317,0.0,1.0
2007-04-12,55.58,55.84,54.45,54.86,449800,6.30425668073998,6.33374762598993,6.17608449561518,6.22258944774011,3965556.17355757,0.0,1.0
2007-04-13,55.29,55.86,54.73,55.58,1059267,6.27136293411503,6.33601616023993,6.20784397511513,6.30425668073998,9338778.99354338,0.0,1.0
2007-04-16,56.52,56.69,55.38,55.99,845733,6.41087779048981,6.43016033161478,6.28157133824002,6.35076163286491,7456206.57921602,0.0,1.0
2007-04-17,57.16,57.5,56.47,56.5,553267,6.48347088648969,6.52203596873963,6.40520645486482,6.40860925623981,4877748.70492592,0.0,1.0
2007-04-18,57.29,57.37,56.87,56.98,576533,6.49821635911467,6.50729049611466,6.45057713986475,6.46305407823973,5082867.9355484,0.0,1.0
2007-04-19,56.93,57.55,56.03,56.39,760067,6.45738274261474,6.52770730436462,6.3552987013649,6.39613231786483,6700952.3881,0.0,1.0
2007-04-20,57.55,57.71,57.23,57.48,508533,6.52770730436462,6.5458555783646,6.49141075636468,6.51976743448964,4483361.88885672,0.0,1.0
2007-04-23,57.19,57.82,56.99,57.68,627067,6.48687368786469,6.55833251673958,6.46418834536473,6.5424527769896,5528389.09089423,0.0,1.0
2007-04-24,57.07,57.32,56.77,57.18,616667,6.47326248236471,6.50161916048967,6.43923446861477,6.48573942073969,5436699.93081198,0.0,1.0
2007-04-25,57.43,57.65,57.0,57.11,524000,6.51409609886465,6.53904997561461,6.46532261248972,6.4777995508647,4619723.0656829,0.0,1.0
2007-04-26,56.71,57.62,56.63,56.93,912533,6.43242886586478,6.53564717423961,6.42335472886479,6.45738274261474,8045133.10743666,0.0,1.0
2007-04-27,57.34,57.55,56.14,56.5,971133,6.52430450298963,6.5481988864153,6.38776516912867,6.42872696928696,8534973.52775052,0.18,1.0
2007-04-30,58.15,59.04,57.39,57.52,1042733,6.61646855334578,6.71773522595933,6.5299936419005,6.54478540306878,9164242.74688625,0.0,1.0
2007-05-01,57.5,58.22,57.34,58.11,1225867,6.54250974750443,6.624433347821,6.52430450298963,6.61191724221708,10773748.182322,0.0,1.0
2007-05-02,61.64,63.17,58.79,58.86,3243067,7.01357044932475,7.18765809999747,6.68928953140496,6.69725432588018,28502265.9035593,0.0,1.0
2007-05-03,61.2,62.43,60.06,61.53,1629067,6.96350602690906,7.10345884411654,6.83379365974115,7.00105434372082,14317342.4442707,0.0,1.0
2007-05-04,62.33,62.78,61.51,61.65,1551267,7.0920805662948,7.14328281649266,6.99877868815647,7.01470827710692,13633583.4324165,0.0,1.0
2007-05-07,63.37,63.88,62.64,62.9,1161800,7.21041465564096,7.26844387253187,7.12735322754221,7.15693674987875,10210684.0613392,0.0,1.0
2007-05-08,64.46,64.77,63.04,63.07,964600,7.334437883898,7.36971054514542,7.1728663388292,7.17627982217572,8477557.10584251,0.0,1.0
2007-05-09,64.0,64.81,63.78,64.81,1036533,7.28209780591797,7.37426185627412,7.25706559471013,7.37426185627412,9109752.95416779,0.0,1.0
2007-05-10,62.3,63.68,62.14,63.25,888400,7.08866708294827,7.24568731688838,7.07046183843348,7.19676072225487,7807859.97598018,0.0,1.0
2007-05-11,63.95,64.06,62.05,62.05,705800,7.2764086670071,7.28892477261102,7.06022138839391,7.06022138839391,6203047.69365917,0.0,1.0
2007-05-14,63.59,64.44,63.5,63.94,419867,7.23544686684881,7.33216222833366,7.22520641680924,7.27527083922492,3690075.12892264,0.0,1.0
2007-05-15,64.65,65.26,63.36,63.99,1417467,7.35605661175932,7.42546410647198,7.20927682785879,7.2809599781358,12457658.5508473,0.0,1.0
2007-05-16,64.5,65.15,63.6,64.96,993400,7.3389891950267,7.41294800086806,7.23658469463098,7.39132927300674,8730670.98169599,0.0,1.0
2007-05-17,64.65,65.58,64.5,64.5,812067,7.35605661175932,7.46187459550157,7.3389891950267,7.3389891950267,7136993.95217729,0.0,1.0
2007-05-18,64.19,65.22,64.02,65.19,705067,7.30371653377929,7.42091279534328,7.28437346148232,7.41749931199676,6196605.59397165,0.0,1.0
2007-05-21,64.73,65.0,64.41,64.41,408733,7.36515923401672,7.39588058413544,7.32874874498713,7.32874874498713,3592222.00761178,0.0,1.0
2007-05-22,65.13,65.33,64.13,64.86,792600,7.41067234530371,7.4334289009472,7.29688956708624,7.37995099518499,6965904.79171757,0.0,1.0
2007-05-23,64.99,65.73,64.94,65.2,642933,7.39474275635326,7.47894201223419,7.38905361744239,7.41863713977893,5650529.98417027,0.0,1.0
2007-05-24,62.98,65.14,62.67,65.1,1165133,7.16603937213615,7.41181017308588,7.13076671088874,7.40725886195718,10239976.7192635,0.0,1.0
2007-05-25,63.67,64.71,63.23,63.7,612267,7.24454948910621,7.36288357845237,7.19448506669052,7.24796297245273,5381016.43844378,0.0,1.0
2007-05-29,63.88,64.12,63.27,63.58,818333,7.26844387253187,7.29575173930407,7.19903637781922,7.23430903906663,7192063.79752791,0.0,1.0
2007-05-30,64.2,64.5,63.65,63.7,671400,7.30485436156146,7.3389891950267,7.24227383354186,7.24796297245273,5900717.23083419,0.0,1.0
2007-05-31,63.31,64.43,63.22,64.17,564933,7.20358768894792,7.33102440055148,7.19334723890834,7.30144087821494,4965013.2370671,0.0,1.0
2007-06-01,62.97,63.68,61.51,63.39,805600,7.16490154435398,7.24568731688838,6.99877868815647,7.21269031120531,7080157.58290143,0.0,1.0
2007-06-04,41.84,42.14,41.22,41.43,625067,7.14100359042649,7.19220581502324,7.03518565959321,7.07102721681093,3662342.82742295,0.0,1.49999925000037
2007-06-05,40.94,41.85,40.88,41.68,1093000,6.98739691663625,7.14271033124638,6.9771564717169,7.11369573730823,6404018.62580057,0.0,1.0
2007-06-06,40.76,41.01,39.83,40.81,1018700,6.9566755818782,6.99934410237549,6.79794868562828,6.96520928597766,5968685.97813636,0.0,1.0
2007-06-07,38.47,40.72,38.3,40.72,2255500,6.56583193412302,6.94984861859863,6.53681734018486,6.94984861859863,13215246.1212197,0.0,1.0
2007-06-08,38.97,39.24,37.65,38.35,2006400,6.6511689751176,6.69725097725467,6.42587918689191,6.54535104428432,11755739.2230615,0.0,1.0
2007-06-11,38.69,39.26,38.63,39.19,1042500,6.60338023216063,6.70066445889446,6.59313978724128,6.68871727315521,6108133.04427914,0.0,1.0
2007-06-12,37.94,38.74,37.91,38.17,1181800,6.47537467066876,6.61191393626009,6.47025444820909,6.51462970952627,6924308.51964421,0.0,1.0
2007-06-13,38.32,38.4,37.6,38.24,1097800,6.54023082182464,6.55388474838378,6.41734548279245,6.52657689526551,6432142.40384618,0.0,1.0
2007-06-14,38.43,38.95,38.3,38.33,702200,6.55900497084345,6.64775549347782,6.53681734018486,6.54193756264454,4114274.36325449,0.0,1.0
2007-06-15,39.48,39.98,38.72,38.72,1159800,6.73821275693207,6.82354979792665,6.60850045462031,6.60850045462031,6795407.87026853,0.0,1.0
2007-06-18,39.11,39.8,39.0,39.57,1030500,6.67506334659608,6.7928284631686,6.65628919757727,6.7535734243111,6037823.59916513,0.0,1.0
2007-06-19,38.87,39.1,38.61,38.94,894700,6.63410156691868,6.67335660577619,6.5897263056015,6.64604875265792,5242155.04529165,0.0,1.0
2007-06-20,38.25,38.87,38.12,38.87,1035900,6.5282836360854,6.63410156691868,6.50609600542681,6.63410156691868,6069462.84946644,0.0,1.0
2007-06-21,40.11,40.38,38.9,40.16,5276600,6.84573742858524,6.89181943072232,6.63922178937836,6.8542711326847,30916234.840713,0.0,1.0
2007-06-22,39.38,40.32,39.25,40.27,3104800,6.72114534873316,6.88157898580297,6.69895771807456,6.87304528170351,18191397.0991634,0.0,1.0
2007-06-25,38.74,39.93,38.5,39.55,2076000,6.61191393626009,6.81501609382719,6.57095215658269,6.75015994267131,12163534.0047228,0.0,1.0
2007-06-26,38.62,39.5,38.45,39.27,1399800,6.59143304642139,6.74162623857185,6.56241845248324,6.70237119971435,8201596.77254862,0.0,1.0
2007-06-27,39.62,39.7,38.0,38.62,1980200,6.76210712841055,6.77576105496969,6.48561511558811,6.59143304642139,11602230.267896,0.0,1.0
2007-06-28,39.95,40.95,39.79,39.97,1632100,6.81842957546698,6.98910365745614,6.79112172234871,6.82184305710676,9562670.44754722,0.0,1.0
2007-06-29,39.9,40.25,39.42,40.25,1251400,6.80989587136752,6.86963180006372,6.72797231201272,6.86963180006372,7332103.30130543,0.0,1.0
2007-07-02,40.51,40.69,39.91,39.98,1100400,6.91400706138091,6.94472839613896,6.81160261218741,6.82354979792665,6447376.1169542,0.0,1.0
2007-07-03,40.26,40.92,39.96,40.5,813200,6.87133854088362,6.98398343499646,6.82013631628687,6.91230032056102,4764636.73055903,0.0,1.0
2007-07-05,39.97,40.3,39.42,40.19,1400900,6.82184305710676,6.87816550416318,6.72797231201272,6.85939135514437,8208041.8050174,0.0,1.0
2007-07-06,40.18,40.61,39.57,39.95,1278200,6.85768461432448,6.93107446957982,6.7535734243111,6.81842957546698,7489127.72872671,0.0,1.0
2007-07-09,41.01,41.16,40.36,40.4,1262100,6.99934410237549,7.02494521467386,6.88840594908253,6.8952329123621,7394795.88986541,0.0,1.0
2007-07-10,40.15,40.87,39.66,40.87,1757100,6.85256439186481,6.975449730897,6.76893409169012,6.975449730897,10295060.5008181,0.0,1.0
2007-07-11,39.82,40.13,39.5,40.01,1412100,6.79624194480839,6.84915091022503,6.74162623857185,6.82867002038633,8273663.95379047,0.0,1.0
2007-07-12,40.96,41.0,39.94,39.99,1418300,6.99081039827603,6.9976373615556,6.81672283464709,6.82525653874654,8309990.50043271,0.0,1.0
2007-07-13,41.06,41.2,40.74,40.94,1213500,7.00787780647495,7.03177217795343,6.95326210023841,6.98739691663625,7110042.63715369,0.0,1.0
2007-07-16,40.28,41.32,40.22,40.7,1429900,6.8747520225234,7.05225306779213,6.86451157760405,6.94643513695885,8377956.29737625,0.0,1.0
2007-07-17,39.78,40.45,39.53,40.2,1386800,6.78941498152882,6.90376661646156,6.74674646103153,6.86109809596427,8125428.20700845,0.0,1.0
2007-07-18,39.9,39.99,39.49,39.67,2042900,6.80989587136752,6.82525653874654,6.73991949775196,6.77064083251001,11969597.1186166,0.0,1.0
2007-07-19,39.86,40.14,39.73,39.95,1472000,6.80306890808795,6.85085765104492,6.78088127742936,6.81842957546698,8624625.26731788,0.0,1.0
2007-07-20,39.15,40.12,39.07,39.98,1207900,6.68189030987565,6.84744416940513,6.66823638331652,6.82354979792665,7077231.56276716,0.0,1.0
2007-07-23,39.22,39.46,39.0,39.26,1141600,6.69383749561489,6.73479927529229,6.65628919757727,6.70066445889446,6688771.87851229,0.0,1.0
2007-07-24,38.05,39.32,37.63,39.25,2143800,6.49414881968757,6.71090490381381,6.42246570525212,6.69895771807456,12560782.3696169,0.0,1.0
2007-07-25,37.5,38.43,36.65,38.42,1891300,6.40027807459353,6.55900497084345,6.25520510490275,6.55729823002356,11081354.4620097,0.0,1.0
2007-07-26,35.65,36.74,34.82,36.06,3609100,6.08453102291358,6.27056577228177,5.94287153486258,6.15450739652914,21146151.5300795,0.0,1.0
2007-07-27,35.69,36.5,34.79,35.62,2966200,6.09135798619315,6.22960399260437,5.93775131240291,6.07941080045391,17379323.0080967,0.0,1.0
2007-07-30,35.74,36.16,35.44,35.66,2318200,6.12037258013131,6.19229637654024,6.06899843983922,6.10667280938675,13537160.837065,0.12,1.0
2007-07-31,35.14,36.52,34.97,36.25,2886500,6.01762429954712,6.25394534489075,5.98851228671494,6.20770861862787,16855756.5163438,0.0,1.0
2007-08-01,33.82,35.49,32.94,34.83,4670200,5.79157808226192,6.07756079655457,5.64088060407178,5.96453768791196,27271697.2397813,0.0,1.0
2007-08-02,34.45,34.82,33.9,34.16,2469700,5.89946377687531,5.96282521656889,5.80527785300647,5.84980210792629,14421847.1742298,0.0,1.0
2007-08-03,32.5,34.79,32.29,34.76,4756100,5.56553186497671,5.95768780253968,5.52956996677224,5.95255038851047,27773311.4731968,0.0,1.0
2007-08-06,33.14,33.5,30.6,32.73,4003200,5.67513003093317,5.73677899928368,5.24016230979345,5.60491870586731,23376741.5507457,0.0,1.0
2007-08-07,34.69,35.36,33.18,33.49,3613600,5.94056308910898,6.05529866909466,5.68197991630545,5.73506652794061,21101666.983357,0.0,1.0
2007-08-08,34.34,35.07,33.71,34.78,3188100,5.88062659210154,6.00563700014563,5.77274089748815,5.95597533119661,18616953.871386,0.0,1.0
2007-08-09,34.15,34.8,33.54,33.64,2895300,5.84808963658322,5.95940027388275,5.74362888465596,5.76075359808666,16907144.2375784,0.0,1.0
2007-08-10,33.8,34.02,32.21,33.5,3089900,5.78815313957578,5.82582750912331,5.51587019602769,5.73677899928368,18043513.6185174,0.0,1.0
2007-08-13,33.8,34.44,33.3,34.29,1650400,5.78815313957578,5.89775130553224,5.70252957242229,5.87206423538619,9637533.53700805,0.0,1.0
2007-08-14,32.54,34.47,31.85,34.19,3357200,5.57238175034899,5.90288871956145,5.45422122767717,5.8549395219555,19604415.65102,0.0,1.0
2007-08-15,31.9,32.95,31.68,31.96,2212700,5.46278358439252,5.64259307541485,5.42510921484499,5.47305841245094,12921092.1336268,0.0,1.0
2007-08-16,31.74,31.94,29.3,31.0,6038500,5.43538404290341,5.4696334697648,5.01754103519439,5.30866116351624,35261903.9403921,0.0,1.0
2007-08-17,33.99,34.06,31.54,33.1,3935100,5.8206900950941,5.83267739449559,5.40113461604201,5.66828014556089,22979070.6625548,0.0,1.0
2007-08-20,34.49,35.49,33.77,34.24,2681300,5.90631366224759,6.07756079655457,5.78301572554657,5.86350187867085,15657488.2893721,0.0,1.0
2007-08-21,34.78,35.15,34.34,34.52,1459300,5.95597533119661,6.01933677089019,5.88062659210154,5.9114510762768,8521602.45428736,0.0,1.0
2007-08-22,36.04,36.23,35.03,35.13,1576200,6.1717467204234,6.20428367594173,5.99878711477336,6.01591182820405,9204241.61477951,0.0,1.0
2007-08-23,34.96,36.9,34.56,36.75,2232200,5.98679981537187,6.3190192559274,5.91830096164908,6.29333218578135,13034962.6522718,0.0,1.0
2007-08-24,35.74,35.95,34.79,35.16,1708700,6.12037258013131,6.15633447833577,5.95768780253968,6.02104924223326,9977977.19018763,0.0,1.0
2007-08-27,35.2,36.08,35.12,36.01,1186000,6.02789912760554,6.17859660579568,6.01419935686098,6.16660930639419,6925663.33912479,0.0,1.0
2007-08-28,33.84,35.02,33.7,34.7,1634500,5.79500302494806,5.99707464343029,5.77102842614508,5.94227556045205,9544685.26795907,0.0,1.0
2007-08-29,34.65,34.9,34.18,34.44,1381200,5.9337132037367,5.97652498731345,5.85322705061243,5.89775130553224,8065536.42832982,0.0,1.0
2007-08-30,33.77,34.37,33.5,34.28,1626300,5.78301572554657,5.88576400613075,5.73677899928368,5.87035176404312,9496801.25499042,0.0,1.0
2007-08-31,33.87,34.37,33.73,34.02,1821000,5.80014043897726,5.88576400613075,5.77616584017429,5.82582750912331,10633754.5873071,0.0,1.0
2007-09-04,33.97,34.43,32.36,33.5,2913700,5.81726515240796,5.89603883418917,5.54155726617373,5.73677899928368,17014591.2910691,0.0,1.0
2007-09-05,33.79,34.0,33.3,33.67,2067200,5.78644066823271,5.82240256643717,5.70252957242229,5.76589101211587,12071442.8791221,0.0,1.0
2007-09-06,33.92,34.1,33.45,33.79,1169200,5.80870279569261,5.83952727986787,5.72821664256834,5.78644066823271,6827559.50767682,0.0,1.0
2007-09-07,33.22,33.45,32.9,33.37,1897400,5.68882980167773,5.72821664256834,5.6340307186995,5.71451687182378,11079893.4398443,0.0,1.0
2007-09-10,33.0,33.21,32.45,33.21,2508600,5.6511554321302,5.68711733033466,5.55696950826136,5.68711733033466,14649004.260142,0.0,1.0
2007-09-11,33.04,33.54,32.77,33.34,1587500,5.65800531750247,5.74362888465596,5.61176859123959,5.70937945779457,9270228.12045583,0.0,1.0
2007-09-12,33.01,33.05,32.5,32.84,1849500,5.65286790347326,5.65971778884554,5.56553186497671,5.62375589064108,10800180.7299421,0.0,1.0
2007-09-13,33.93,34.37,32.86,33.25,2267600,5.81041526703568,5.88576400613075,5.62718083332722,5.69396721570694,13241681.4399657,0.0,1.0
2007-09-14,34.45,34.84,33.63,33.72,1472400,5.89946377687531,5.96625015925503,5.75904112674359,5.77445336883122,8598100.08476167,0.0,1.0
2007-09-17,33.98,34.44,33.6,33.69,2096800,5.81897762375103,5.89775130553224,5.75390371271438,5.76931595480201,12244292.4869113,0.0,1.0
2007-09-18,34.91,35.0,33.97,33.98,1762600,5.97823745865652,5.99364970074415,5.81726515240796,5.81897762375103,10292726.9827499,0.0,1.0
2007-09-19,35.48,35.95,34.86,35.0,1566900,6.07584832521149,6.15633447833577,5.96967510194117,5.99364970074415,9149934.13665653,0.0,1.0
2007-09-20,34.86,36.0,34.71,35.5,1199600,5.96967510194117,6.16489683505112,5.94398803179512,6.07927326789763,7005080.72648743,0.0,1.0
2007-09-21,36.28,36.45,35.26,35.33,1228700,6.21284603265708,6.24195804548926,6.03817395566396,6.05016125506545,7175010.57738838,0.0,1.0
2007-09-24,38.0,38.09,36.23,36.37,2096300,6.50739110366507,6.5228033457527,6.20428367594173,6.2282582747447,12241372.730023,0.0,1.0
2007-09-25,38.06,38.17,37.11,37.81,1659900,6.51766593172349,6.53650311649726,6.35498115413187,6.47485414814675,9693008.91788637,0.0,1.0
2007-09-26,38.61,38.9,37.89,38.25,1309200,6.61185185559233,6.66151352454135,6.48855391889131,6.55020288724182,7645091.43640993,0.0,1.0
2007-09-27,38.75,38.99,38.42,38.9,1426500,6.63582645439531,6.67692576662898,6.579314900074,6.66151352454135,8330066.40241274,0.0,1.0
2007-09-28,38.5,38.98,38.32,38.75,1601500,6.59301467081856,6.67521329528591,6.56219018664331,6.63582645439531,9351981.31332913,0.0,1.0
2007-10-01,38.82,39.17,38.26,38.33,1231600,6.64781375379679,6.70775025080424,6.55191535858489,6.56390265798638,7191945.16734072,0.0,1.0
2007-10-02,39.55,39.59,38.68,38.87,1366900,6.77282416184089,6.77967404721317,6.62383915499382,6.65637611051214,7982031.3813235,0.0,1.0
2007-10-03,38.98,39.46,38.5,38.72,1602600,6.67521329528591,6.75741191975326,6.59301467081856,6.6306890403661,9358404.77848346,0.0,1.0
2007-10-04,39.52,39.52,38.96,39.33,830000,6.76768674781168,6.76768674781168,6.67178835259977,6.73514979229335,4846796.43463202,0.0,1.0
2007-10-05,40.89,41.05,39.55,39.96,2554100,7.00229532181223,7.02969486330135,6.77282416184089,6.84303548690675,14914702.1369803,0.0,1.0
2007-10-08,40.02,40.73,39.77,40.73,1072500,6.85331031496516,6.97489578032312,6.81049853138842,6.97489578032312,6262878.52547331,0.0,1.0
2007-10-09,39.95,40.47,39.73,40.44,1630200,6.84132301556368,6.9303715254033,6.80364864601614,6.92523411137409,9519575.35871941,0.0,1.0
2007-10-10,39.98,40.0,39.55,40.0,1304800,6.84646042959288,6.84988537227902,6.77282416184089,6.84988537227902,7619397.57579261,0.0,1.0
2007-10-11,40.55,41.34,40.16,40.16,1985100,6.94407129614786,7.07935653225037,6.87728491376814,6.87728491376814,11592018.7980579,0.0,1.0
2007-10-12,40.83,41.2,40.33,40.9,1259700,6.99202049375381,7.0553819334474,6.90639692660033,7.0040077931553,7356035.50446501,0.0,1.0
2007-10-15,40.2,41.0,39.8,40.81,1064600,6.88413479914042,7.021132506586,6.81563594541763,6.98859555106768,6216746.36663765,0.0,1.0
2007-10-16,39.41,40.2,39.37,40.01,796700,6.74884956303791,6.88413479914042,6.74199967766563,6.85159784362209,4652340.62586907,0.0,1.0
2007-10-17,39.52,40.2,39.04,39.62,1140500,6.76768674781168,6.88413479914042,6.68548812334433,6.78481146124237,6659965.46228653,0.0,1.0
2007-10-18,39.21,39.7,38.71,39.52,940200,6.71460013617651,6.79851123198693,6.62897656902303,6.76768674781168,5490310.85282051,0.0,1.0
2007-10-19,38.19,39.5,38.1,39.07,1232100,6.5399280591834,6.76426180512554,6.52451581709577,6.69062553737354,7194864.92422905,0.0,1.0
2007-10-22,38.39,38.42,36.84,37.52,1356000,6.57417748604479,6.579314900074,6.30874442786898,6.42519247919773,7918380.68115786,0.0,1.0
2007-10-23,38.66,39.39,38.23,38.48,956100,6.62041421230768,6.74542462035177,6.54677794455568,6.58958972813242,5583159.12186948,0.0,1.0
2007-10-24,38.3,39.04,37.59,38.59,1125400,6.55876524395717,6.68548812334433,6.43717977859921,6.60842691290619,6571788.80425888,0.0,1.0
2007-10-25,37.44,38.88,37.25,38.67,1360500,6.41149270845317,6.65808858185521,6.37895575293484,6.62212668365075,7944658.49315284,0.0,1.0
2007-10-26,39.31,39.4,37.66,37.94,1648800,6.73172484960721,6.74713709169484,6.4491670780007,6.49711627560665,9628190.31496539,0.0,1.0
2007-10-29,40.15,40.56,39.27,39.5,1717200,6.87557244242507,6.94578376749093,6.72487496423493,6.76426180512554,10027613.0572893,0.0,1.0
2007-10-30,39.66,40.0,39.4,39.99,1063500,6.81221100273149,6.87061119791376,6.76755202994505,6.86889354511428,6191588.89574732,0.12,1.0
2007-10-31,40.79,40.79,39.8,39.97,2211400,7.00630576907255,7.00630576907255,6.83625814192419,6.86545823951532,12874546.0122761,0.0,1.0
2007-11-01,39.75,40.52,39.58,40.38,1235200,6.8276698779268,6.95992914348664,6.79846978033566,6.93588200429394,7191208.84252664,0.0,1.0
2007-11-02,37.53,39.95,37.13,38.36,4292300,6.44635095644258,6.86202293391637,6.37764484446345,6.58891613879929,24989334.2898131,0.0,1.0
2007-11-05,37.5,38.19,36.2,36.2,2909300,6.44119799804415,6.55971604120816,6.21790313411195,6.21790313411195,16937648.8710838,0.0,1.0
2007-11-06,37.8,38.39,37.3,38.0,1250900,6.4927275820285,6.59406909719773,6.40684494205458,6.52708063801807,7282612.64662936,0.0,1.0
2007-11-07,36.18,37.94,36.13,37.5,1347700,6.21446782851299,6.5167747212212,6.2058795645156,6.44119799804415,7846172.4069569,0.0,1.0
2007-11-08,36.34,36.74,35.12,36.05,1923400,6.24195027330465,6.31065638528379,6.03239663176828,6.19213834211977,11197839.2873346,0.0,1.0
2007-11-09,35.64,36.82,35.26,35.52,1534100,6.12171457734116,6.32439760767961,6.05644377096098,6.10110274374742,8931374.25948844,0.0,1.0
2007-11-12,34.69,35.81,34.61,35.81,2010500,5.95853756139071,6.15091467493229,5.94479633899488,6.15091467493229,11704926.6336624,0.0,1.0
2007-11-13,35.06,36.02,34.79,34.79,2041700,6.02209071497141,6.18698538372134,5.97571408938549,5.97571408938549,11886569.8621977,0.0,1.0
2007-11-14,34.66,35.7,34.58,35.0,1510800,5.95338460299227,6.13202049413803,5.93964338059644,6.01178479817454,8795724.027922,0.0,1.0
2007-11-15,34.37,34.76,33.51,34.19,2309100,5.9035726718074,5.97056113098705,5.75585453105225,5.87265492141678,13443345.4811191,0.0,1.0
2007-11-16,34.33,34.72,33.84,34.14,989700,5.89670206060948,5.96369051978914,5.81253707343504,5.86406665741939,5761932.79748107,0.0,1.0
2007-11-19,33.72,34.4,33.61,34.4,1256600,5.7919252398413,5.90872563020583,5.77303105904703,5.90872563020583,7315797.46722715,0.0,1.0
2007-11-20,34.07,34.39,33.5,33.5,1363200,5.85204308782304,5.90700797740635,5.75413687825277,5.75413687825277,7936411.83138951,0.0,1.0
2007-11-21,33.44,34.07,33.3,34.07,1475600,5.7438309614559,5.85204308782304,5.7197838222632,5.85204308782304,8590793.20598472,0.0,1.0
2007-11-23,33.66,33.85,33.35,33.53,450100,5.78161932304443,5.81425472623452,5.7283720862606,5.75928983665121,2620436.44755606,0.0,1.0
2007-11-26,33.39,33.88,33.32,33.55,829800,5.73524269745851,5.81940768463295,5.72321912786216,5.76272514225016,4831011.25123754,0.0,1.0
2007-11-27,33.9,33.99,33.3,33.5,1362400,5.82284299023191,5.83830186542722,5.7197838222632,5.75413687825277,7931754.31270912,0.0,1.0
2007-11-28,35.66,35.77,33.93,34.02,1203400,6.12514988294011,6.14404406373438,5.82799594863034,5.84345482382565,7006072.47498103,0.0,1.0
2007-11-29,35.18,35.75,34.64,35.75,975800,6.04270254856515,6.14060875813542,5.94994929739331,6.14060875813542,5681008.41040925,0.0,1.0
2007-11-30,36.23,36.66,35.46,35.46,1447600,6.22305609251039,6.29691516288796,6.09079682695055,6.09079682695055,8427780.05217095,0.0,1.0
2007-12-03,35.84,36.44,35.83,36.16,1241100,6.15606763333073,6.25912680129943,6.15434998053125,6.21103252291404,7225558.04279454,0.0,1.0
2007-12-04,34.64,35.78,34.2,35.78,1304100,5.94994929739331,6.14576171653386,5.87437257421626,6.14576171653386,7592337.63887549,0.0,1.0
2007-12-05,35.9,36.02,34.7,35.0,1404100,6.1663735501276,6.18698538372134,5.96025521419018,6.01178479817454,8174527.47392459,0.0,1.0
2007-12-06,36.66,36.9,35.7,35.75,1155300,6.29691516288796,6.33813883007544,6.13202049413803,6.14060875813542,6726039.1643224,0.0,1.0
2007-12-07,37.29,37.59,36.74,36.74,986500,6.4051272892551,6.45665687323945,6.31065638528379,6.31065638528379,5743302.7227595,0.0,1.0
2007-12-10,38.3,38.65,37.2,37.5,1076900,6.57861022200242,6.63872806998417,6.38966841405979,6.44119799804415,6269602.3336439,0.0,1.0
2007-12-11,36.5,38.4,36.35,38.4,887900,6.2694327180963,6.59578674999721,6.24366792610413,6.59578674999721,5169263.54540108,0.0,1.0
2007-12-12,36.76,37.8,36.21,36.65,830800,6.31409169088274,6.4927275820285,6.21962078691143,6.29519751008848,4836833.14958803,0.0,1.0
2007-12-13,36.9,36.9,36.0,36.5,734500,6.33813883007544,6.33813883007544,6.18355007812238,6.2694327180963,4276184.33843574,0.0,1.0
2007-12-14,36.61,37.0,35.95,36.63,760000,6.28832689889057,6.35531535807023,6.17496181412499,6.29176220448952,4424642.74637326,0.0,1.0
2007-12-17,35.48,36.5,35.33,36.08,1128600,6.0942321325495,6.2694327180963,6.06846734055733,6.19729130051821,6570594.47836429,0.0,1.0
2007-12-18,35.66,36.16,34.66,35.43,1013800,6.12514988294011,6.21103252291404,5.95338460299227,6.08564386855211,5902240.54772791,0.0,1.0
2007-12-19,36.22,36.52,35.74,35.81,729100,6.22133843971091,6.27286802369526,6.13889110533594,6.15091467493229,4244746.08734308,0.0,1.0
2007-12-20,35.42,36.6,35.22,36.6,831400,6.08392621575263,6.28660924609109,6.04957315976306,6.28660924609109,4840326.28859833,0.0,1.0
2007-12-21,35.45,35.74,34.76,35.4,933000,6.08907917415107,6.13889110533594,5.97056113098705,6.08049091015368,5431831.16100822,0.0,1.0
2007-12-24,36.0,36.34,35.35,35.79,411300,6.18355007812238,6.24195027330465,6.07190264615628,6.14747936933333,2394546.791557,0.0,1.0
2007-12-26,35.73,36.02,35.5,36.02,411700,6.13717345253646,6.18698538372134,6.09766743814846,6.18698538372134,2396875.5508972,0.0,1.0
2007-12-27,35.86,36.18,35.4,35.71,731755,6.15950293892968,6.21446782851299,6.08049091015368,6.13373814693751,4260203.22746364,0.0,1.0
2007-12-28,35.69,36.0,35.5,35.96,336100,6.13030284133855,6.18355007812238,6.09766743814846,6.17667946692447,1956740.03560007,0.0,1.0
2007-12-31,35.67,36.0,35.4,35.58,607600,6.12686753573959,6.18355007812238,6.08049091015368,6.11140866054429,3537385.43775841,0.0,1.0
2008-01-02,35.62,36.11,35.06,35.75,1834400,6.1182792717422,6.20244425891664,6.02209071497141,6.14060875813542,10679690.3341409,0.0,1.0
2008-01-03,35.68,36.08,35.5,35.72,1043600,6.12858518853907,6.19729130051821,6.09766743814846,6.13545579973699,6075733.11857255,0.0,1.0
2008-01-04,34.52,35.74,34.41,35.44,1107800,5.92933746379957,6.13889110533594,5.91044328300531,6.08736152135159,6449498.99267408,0.0,1.0
2008-01-07,33.17,35.07,32.91,34.56,2253100,5.69745433586998,6.02380836777089,5.65279536308354,5.93620807499749,13117319.1734916,0.0,1.0
2008-01-08,31.88,33.8,31.8,33.3,2059600,5.47587712473726,5.80566646223712,5.46213590234144,5.7197838222632,11990781.8426715,0.0,1.0
2008-01-09,31.48,31.55,30.39,31.5,2344800,5.40717101275813,5.41919458235448,5.21994685761498,5.41060631835708,13651187.2522316,0.0,1.0
2008-01-10,32.12,32.69,30.98,31.05,2465300,5.51710079192475,5.61500700149502,5.32128837278421,5.33331194238055,14352726.0034658,0.0,1.0
2008-01-11,31.56,32.12,31.25,31.5,1263800,5.42091223515395,5.51710079192475,5.36766499837012,5.41060631835708,7357715.1353507,0.0,1.0
2008-01-14,30.99,31.71,30.69,31.52,1628200,5.32300602558368,5.44667702714613,5.27147644159933,5.41404162395604,9479214.89426967,0.0,1.0
2008-01-15,31.2,31.9,30.41,30.43,1361000,5.35907673437273,5.47931243033622,5.22338216321393,5.22681746881289,7923603.65501843,0.0,1.0
2008-01-16,30.8,31.4,30.68,30.68,2245300,5.29037062239359,5.3934297903623,5.26975878879985,5.26975878879985,13071908.3663577,0.0,1.0
2008-01-17,30.05,31.35,29.93,30.62,1849900,5.16154666243271,5.38484152636491,5.14093482883897,5.25945287200298,10769929.7585735,0.0,1.0
2008-01-18,30.33,31.3,29.89,30.54,1389600,5.20964094081811,5.37625326236752,5.13406421764106,5.24571164960715,8090109.94784247,0.0,1.0
2008-01-22,29.95,30.52,27.88,28.51,2993900,5.14437013443793,5.2422763440082,4.78881600494589,4.89702813131303,17430181.4715354,0.0,1.0
2008-01-23,29.69,29.78,27.2,28.9,4013100,5.09971116165149,5.11517003684679,4.67201561458135,4.96401659049269,23363860.2703559,0.0,1.0
2008-01-24,31.45,31.6,30.01,31.47,1443100,5.40201805435969,5.42778284635187,5.1546760512348,5.40545335995865,8401581.50959375,0.0,1.0
2008-01-25,31.14,32.25,30.98,32.0,1524500,5.34877081757586,5.53943027831797,5.32128837278421,5.49648895833101,8875484.03532373,0.0,1.0
2008-01-28,31.52,31.58,30.75,30.91,1264400,5.41404162395604,5.42434754075291,5.2817823583962,5.30926480318786,7361208.27436099,0.0,1.0
2008-01-29,32.04,32.3,31.29,31.29,950300,5.50335956952892,5.54801854231536,5.37453560956804,5.37453560956804,5532550.00247172,0.0,1.0
2008-01-30,31.34,32.3,31.21,31.89,1331200,5.40373570715917,5.56926175307087,5.38132072177529,5.49856833762942,7720549.31271477,0.12,1.0
2008-01-31,32.2,32.6,29.5,30.55,2200700,5.69754443865245,5.76832138820092,5.21980002920022,5.40558952176498,12437382.5887631,0.844,1.0
2008-02-01,33.57,33.71,32.27,32.52,1285600,5.93995549085598,5.96472742319795,5.70993040482343,5.75416599829123,7265642.32113139,0.0,1.0
2008-02-04,33.58,34.19,33.45,33.49,784700,5.94172491459469,6.04965976265612,5.91872240599144,5.92580010094629,4434777.16971982,0.0,1.0
2008-02-05,32.3,34.4,32.08,32.8,1168500,5.71523867603956,6.08681766116907,5.6763113537879,5.80370986297516,6603844.93796051,0.0,1.0
2008-02-06,32.54,33.26,32.2,32.8,1142100,5.75770484576865,5.88510335495591,5.69754443865245,5.80370986297516,6454643.81997835,0.0,1.0
2008-02-07,30.85,32.88,30.41,32.83,2495100,5.45867223392633,5.81786525288486,5.38081758942301,5.8090181341913,14101201.1165642,0.0,1.0
2008-02-08,31.48,31.82,30.33,30.33,1456200,5.57014592946518,5.63030633658139,5.36666219951331,5.36666219951331,8229798.03051613,0.0,1.0
2008-02-11,31.53,31.86,31.27,31.48,1136900,5.57899304815875,5.63738403153624,5.53298803095223,5.57014592946518,6425255.72098185,0.0,1.0
2008-02-12,31.45,32.05,31.18,32.04,1452500,5.56483765824905,5.67100308257177,5.51706321730383,5.66923365883305,8208887.26776863,0.0,1.0
2008-02-13,31.94,31.97,31.33,31.75,926300,5.65153942144593,5.65684769266207,5.54360457338451,5.61792037041041,5235037.71162415,0.0,1.0
2008-02-14,31.48,32.24,31.05,31.51,1120300,5.57014592946518,5.70462213360729,5.49406070870057,5.57545420068132,6331439.86649308,0.0,1.0
2008-02-15,31.33,31.68,30.65,31.57,721300,5.54360457338451,5.60553440423942,5.42328375915209,5.58607074311359,4076468.42426265,0.0,1.0
2008-02-19,31.25,31.91,31.05,31.77,868400,5.52944918347481,5.6462311502298,5.49406070870057,5.62145921788783,4907812.53241327,0.0,1.0
2008-02-20,31.03,31.38,30.79,31.0,1016900,5.49052186122315,5.55245169207807,5.44805569149406,5.48521359000701,5747068.82106294,0.0,1.0
2008-02-21,30.43,31.31,30.34,30.78,922100,5.38435643690043,5.54006572590708,5.36843162325202,5.44628626775535,5211301.17012699,0.0,1.0
2008-02-22,30.69,30.84,29.97,30.19,806500,5.43036145410694,5.45690281018762,5.30296294491968,5.34189026717134,4557981.12320509,0.0,1.0
2008-02-25,31.1,31.24,30.51,30.51,881200,5.50290782739413,5.5276797597361,5.39851182681013,5.39851182681013,4980152.46840462,0.0,1.0
2008-02-26,31.18,31.43,30.88,31.05,1192000,5.51706321730383,5.56129881077163,5.46398050514247,5.49406070870057,6736656.53919463,0.0,1.0
2008-02-27,31.09,31.53,30.71,31.2,984800,5.50113840365542,5.57899304815875,5.43390030158437,5.52060206478125,5565653.82533462,0.0,1.0
2008-02-28,30.61,31.18,30.51,30.76,892500,5.41620606419725,5.51706321730383,5.39851182681013,5.44274742027793,5044015.06814698,0.0,1.0
2008-02-29,29.65,30.55,29.5,30.26,843700,5.2463413852809,5.40558952176498,5.21980002920022,5.35427623334233,4768219.06217996,0.0,1.0
2008-03-03,28.82,29.97,28.48,29.56,1913800,5.09947921496781,5.30296294491968,5.0393188078516,5.23041657163249,10815950.7422069,0.0,1.0
2008-03-04,28.74,28.94,27.71,28.36,3034900,5.08532382505811,5.12071229983235,4.90307317997078,5.01808572298706,17151911.8546995,0.0,1.0
2008-03-05,28.88,29.76,28.57,28.61,1424800,5.11009575740008,5.26580504640673,5.05524362150001,5.06232131645486,8052339.12503734,0.0,1.0
2008-03-06,28.51,29.24,28.39,28.88,1427700,5.04462707906774,5.17379501199371,5.0233939942032,5.11009575740008,8068728.64178538,0.0,1.0
2008-03-07,28.35,28.88,27.92,28.08,1500100,5.01631629924835,5.11009575740008,4.94023107848373,4.96854185830313,8477901.40473646,0.0,1.0
2008-03-10,27.54,28.18,27.26,28.18,1471800,4.87299297641268,4.98623609569024,4.82344911172875,4.98623609569024,8317962.32750559,0.0,1.0
2008-03-11,28.66,28.87,27.53,27.53,1343300,5.07116843514842,5.10832633366137,4.87122355267397,4.87122355267397,7591737.1888424,0.0,1.0
2008-03-12,28.52,29.15,28.41,28.68,1458500,5.04639650280645,5.1578701983453,5.02693284168062,5.07470728262584,8242796.61276457,0.0,1.0
2008-03-13,28.02,28.51,27.57,28.37,3204700,4.95792531587085,5.04462707906774,4.87830124762882,5.01985514672577,18111546.3180848,0.0,1.0
2008-03-14,27.85,28.11,27.43,28.03,2372300,4.92784511231275,4.97385012951926,4.85352931528685,4.95969473960957,13407189.8556472,0.0,1.0
2008-03-17,26.64,27.19,26.46,26.9,3031000,4.71374483992861,4.81106314555776,4.68189521263179,4.75974985713512,17129870.7804521,0.0,1.0
2008-03-18,27.2,27.55,26.62,26.65,3100900,4.81283256929648,4.87476240015139,4.71020599245118,4.71551426366732,17524914.6496549,0.0,1.0
2008-03-19,26.22,28.12,26.15,27.21,3118000,4.63942904290271,4.97561955325797,4.62704307673172,4.81460199303519,17621556.2828933,0.0,1.0
2008-03-20,27.3,27.5,25.93,26.04,2244500,4.83052680668359,4.86591528145783,4.58811575448006,4.60757941560589,12684920.8072335,0.0,1.0
2008-03-24,28.1,28.14,26.91,27.33,1988900,4.97208070578055,4.9791584007354,4.76151928087383,4.83583507789973,11240382.7104062,0.0,1.0
2008-03-25,28.34,28.42,27.79,28.03,1098400,5.01454687550964,5.02870226541933,4.91722856988048,4.95969473960957,6207670.75725787,0.0,1.0
2008-03-26,27.41,27.86,26.64,26.64,1682300,4.84999046780943,4.92961453605146,4.71374483992861,4.71374483992861,9507615.18111335,0.0,1.0
2008-03-27,27.28,27.74,27.09,27.41,994600,4.82698795920617,4.90838145118692,4.79336890817064,4.84999046780943,5621039.088828,0.0,1.0
2008-03-28,26.79,27.75,26.73,27.2,1018500,4.74028619600929,4.91015087492563,4.72966965357701,4.81283256929648,5756111.31306185,0.0,1.0
2008-03-31,26.83,26.98,26.36,26.59,1263500,4.74736389096413,4.77390524704481,4.66420097524467,4.70489772123505,7140742.90039633,0.0,1.0
2008-04-01,27.96,28.23,26.99,26.99,2361000,4.94730877343858,4.99508321438381,4.77567467078352,4.77567467078352,13343327.2559048,0.0,1.0
2008-04-02,28.34,28.9,28.25,28.63,1233100,5.01454687550964,5.1136346048775,4.99862206186123,5.06586016393228,6968935.55241686,0.0,1.0
2008-04-03,28.23,28.32,27.61,28.26,1127900,4.99508321438381,5.01100802803221,4.88537894258366,5.00039148559994,6374391.70348793,0.0,1.0
2008-04-04,28.19,28.41,27.95,28.2,1562500,4.98800551942896,5.02693284168062,4.94553934969987,4.98977494316767,8830558.5926943,0.0,1.0
2008-04-07,28.77,29.12,28.33,28.55,2911500,5.09063209627425,5.15256192712917,5.01277745177092,5.05170477402259,16454509.6592829,0.0,1.0
2008-04-08,28.91,29.29,28.39,28.93,1471100,5.11540402861622,5.18264213068727,5.0233939942032,5.11894287609364,8314006.23725605,0.0,1.0
2008-04-09,28.04,29.09,27.71,29.09,1153500,4.96146416334828,5.14725365591303,4.90307317997078,5.14725365591303,6519071.57547064,0.0,1.0
2008-04-10,28.1,28.4,27.67,27.9,1624500,4.97208070578055,5.02516341794191,4.89599548501594,4.93669223100631,9180955.15765242,0.0,1.0
2008-04-11,27.28,28.08,27.13,28.08,1062100,4.82698795920617,4.96854185830313,4.80044660312549,4.96854185830313,6002519.2200324,0.0,1.0
2008-04-14,26.84,27.29,26.64,27.28,810100,4.74913331470285,4.82875738294488,4.71374483992861,4.82698795920617,4578326.73020266,0.0,1.0
2008-04-15,26.75,26.96,26.6,26.84,840700,4.73320850105444,4.77036639956739,4.70666714497376,4.74913331470285,4751264.38968198,0.0,1.0
2008-04-16,27.2,27.24,26.44,26.89,1601700,4.81283256929648,4.81991026425132,4.67835636515437,4.7579804333964,9052099.64666781,0.0,1.0
2008-04-17,27.82,27.84,26.8,27.2,1813800,4.92253684109662,4.92607568857404,4.742055619748,4.81283256929648,10250794.9922745,0.0,1.0
2008-04-18,29.48,29.69,28.07,28.07,1859800,5.2162611817228,5.25341908023575,4.96677243456441,4.96677243456441,10510766.6372434,0.0,1.0
2008-04-21,28.78,29.56,28.7,29.49,974800,5.09240152001296,5.23041657163249,5.07824613010327,5.21803060546151,5509138.25034138,0.0,1.0
2008-04-22,29.31,29.88,28.52,28.61,1580700,5.18618097816469,5.28703813127127,5.04639650280645,5.06232131645486,8933416.93918202,0.0,1.0
2008-04-23,29.24,29.38,28.99,28.99,1228200,5.17379501199371,5.19856694433568,5.12955941852591,5.12955941852591,6941242.92067017,0.0,1.0
2008-04-24,30.24,30.28,29.05,29.22,977400,5.3507373858649,5.35781508081975,5.14017596095818,5.17025616451629,5523832.29983963,0.0,1.0
2008-04-25,30.32,30.94,30.0,30.36,1051900,5.3648927757746,5.47459704757474,5.30827121613582,5.37197047072945,5944873.33353929,0.0,1.0
2008-04-28,30.71,31.29,30.5,30.61,432700,5.43390030158437,5.53652687842966,5.39674240307142,5.41620606419725,2445428.92995765,0.0,1.0
2008-04-29,30.57,31.13,30.38,30.94,512500,5.43213087784565,5.5316399812671,5.39836886061338,5.49787796403482,2884158.23409128,0.13,1.0
2008-04-30,32.72,33.12,31.0,31.0,2270600,5.81417475705299,5.8852526880683,5.50853965368712,5.50853965368712,12778087.1928344,0.0,1.0
2008-05-01,33.91,34.0,32.22,32.99,3184400,6.02563160182356,6.041624136302,5.72532734328384,5.86215236048833,17920611.6695419,0.0,1.0
2008-05-02,33.97,34.88,33.73,33.86,1757900,6.03629329147585,6.1979955845357,5.99364653286666,6.01674686044664,9892803.43357864,0.0,1.0
2008-05-05,33.99,34.54,33.5,33.6,1958000,6.03984718802662,6.13757934317268,5.95277672253285,5.97054620528669,11018891.3606843,0.0,1.0
2008-05-06,34.23,34.25,33.49,33.85,1110100,6.08249394663581,6.08604784318658,5.95099977425747,6.01496991217126,6247227.42568726,0.0,1.0
2008-05-07,34.15,34.46,34.01,34.33,2471900,6.06827836043275,6.12336375696962,6.04340108457739,6.10026342938964,13910928.2709272,0.0,1.0
2008-05-08,34.56,34.61,33.9,34.13,1160200,6.14113323972345,6.15001798110036,6.02385465354817,6.06472446388198,6529171.47940038,0.0,1.0
2008-05-09,35.15,35.63,34.11,34.44,1741700,6.24597318797104,6.33126670518942,6.06117056733121,6.11980986041885,9801635.89525224,0.0,1.0
2008-05-12,35.55,35.6,34.97,35.08,1265700,6.31705111898636,6.32593586036327,6.21398811901415,6.23353455004336,7122886.00368649,0.0,1.0
2008-05-13,35.24,35.6,34.95,35.57,995000,6.26196572244949,6.32593586036327,6.21043422246338,6.32060501553712,5599487.69350403,0.0,1.0
2008-05-14,35.08,35.58,34.95,35.4,1080900,6.23353455004336,6.32238196381251,6.21043422246338,6.29039689485561,6082900.75166684,0.0,1.0
2008-05-15,36.06,36.13,34.9,34.9,1990400,6.40767548103089,6.42011411895857,6.20154948108647,6.20154948108647,11201226.4373371,0.0,1.0
2008-05-16,36.38,36.69,35.86,35.92,1377900,6.46453782584314,6.51962322238001,6.37213651552323,6.38279820517553,7754305.62098413,0.0,1.0
2008-05-19,36.87,37.02,36.51,36.51,827600,6.55160829133691,6.57826251546765,6.48763815342312,6.48763815342312,4657423.13079793,0.0,1.0
2008-05-20,35.39,36.92,35.26,36.69,2629700,6.28861994658023,6.56049303271382,6.26551961900025,6.51962322238001,14798967.6257362,0.0,1.0
2008-05-21,35.4,35.98,35.07,35.67,2007300,6.29039689485561,6.39345989482782,6.23175760176798,6.33837449829095,11296333.3137394,0.0,1.0
2008-05-22,36.48,36.89,35.49,35.83,1903400,6.48230730859697,6.55516218788767,6.30638942933406,6.36680567069708,10711622.9907694,0.0,1.0
2008-05-23,36.12,36.57,36.02,36.2,1250900,6.41833717068319,6.49829984307542,6.40056768792936,6.43255275688625,7039597.14151175,0.0,1.0
2008-05-27,35.85,36.13,35.36,35.95,1598900,6.37035956724785,6.42011411895857,6.28328910175408,6.38812905000168,8998010.92778251,0.0,1.0
2008-05-28,36.54,36.7,35.76,35.84,1211100,6.49296899824927,6.5214001706554,6.3543670327694,6.36858261897246,6815617.63377159,0.0,1.0
2008-05-29,36.88,37.15,36.65,36.65,1035800,6.55338523961229,6.60136284304763,6.51251542927848,6.51251542927848,5829094.82706681,0.0,1.0
2008-05-30,36.8,37.19,36.32,36.9,1031000,6.53916965340923,6.60847063614916,6.45387613619085,6.55693913616305,5802082.22311825,0.0,1.0
2008-06-02,36.26,36.79,36.02,36.63,1216200,6.44321444653855,6.53739270513384,6.40056768792936,6.50896153272772,6844318.52546694,0.0,1.0
2008-06-03,35.45,35.94,35.18,35.37,2256300,6.29928163623253,6.38635210172629,6.25130403279719,6.28506605002946,12697612.143571,0.0,1.0
2008-06-04,35.6,36.14,34.87,35.09,1506000,6.32593586036327,6.42189106723395,6.19621863626032,6.23531149831874,8475204.48886139,0.0,1.0
2008-06-05,36.04,36.22,35.27,35.51,1242200,6.40412158448012,6.43610665343702,6.26729656727564,6.30994332588483,6990636.79685499,0.0,1.0
2008-06-06,35.5,36.28,35.33,35.77,1535000,6.30816637760944,6.44676834308931,6.27795825692793,6.35614398104478,8638405.63771728,0.0,1.0
2008-06-09,34.8,35.68,34.31,35.68,2372800,6.18377999833264,6.34015144656634,6.09670953283887,6.34015144656634,13353230.5519059,0.0,1.0
2008-06-10,34.9,35.03,34.0,34.44,1382400,6.20154948108647,6.22464980866645,6.041624136302,6.11980986041885,7779629.9371859,0.0,1.0
2008-06-11,34.23,35.07,34.1,34.5,2178500,6.08249394663581,6.23175760176798,6.05939361905583,6.13047155007115,12259782.8545714,0.0,1.0
2008-06-12,33.98,34.22,33.76,34.17,1186500,6.03807023975124,6.08071699836043,5.99897737769281,6.07183225698351,6677178.03853521,0.0,1.0
2008-06-13,34.19,34.51,33.79,33.79,1078600,6.07538615353428,6.13224849834653,6.00430822251896,6.00430822251896,6069957.21227482,0.0,1.0
2008-06-16,35.24,35.43,33.96,34.21,1590900,6.26196572244949,6.29572773968176,6.03451634320047,6.07894005008504,8952989.92120157,0.0,1.0
2008-06-17,35.17,35.43,35.05,35.39,841100,6.24952708452181,6.29572773968176,6.22820370521721,6.28861994658023,4733396.07940326,0.0,1.0
2008-06-18,35.05,35.19,34.53,35.14,1863200,6.22820370521721,6.25308098107257,6.1358023948973,6.24419623969566,10485392.4327002,0.0,1.0
2008-06-19,35.44,35.54,34.5,34.86,874700,6.29750468795715,6.31527417071098,6.13047155007115,6.19444168798494,4922484.30704319,0.0,1.0
2008-06-20,34.33,35.33,34.21,35.33,1012600,6.10026342938964,6.27795825692793,6.07894005008504,6.27795825692793,5698533.90798209,0.0,1.0
2008-06-23,33.96,34.44,33.85,34.22,640500,6.03451634320047,6.11980986041885,6.01496991217126,6.08071699836043,3604494.33938627,0.0,1.0
2008-06-24,33.38,33.83,33.22,33.71,1987200,5.93145334322826,6.01141601562049,5.90302217082213,5.9900926363159,11183218.0347047,0.0,1.0
2008-06-25,34.4,34.66,33.32,33.32,989300,6.11270206731732,6.15890272247728,5.92079165357596,5.92079165357596,5567410.22631512,0.0,1.0
2008-06-26,33.5,34.25,33.35,34.0,1765100,5.95277672253285,6.08604784318658,5.92612249840211,6.041624136302,9933322.33950149,0.0,1.0
2008-06-27,33.26,33.9,33.0,33.27,1734400,5.91012996392366,6.02385465354817,5.86392930876371,5.91190691219905,9760554.22674714,0.0,1.0
2008-06-30,32.54,33.27,32.4,32.93,1566900,5.78218968809609,5.91190691219905,5.75731241224073,5.85149067083603,8817926.90145877,0.0,1.0
2008-07-01,31.83,32.31,30.9,32.15,2991400,5.6560263605439,5.74131987776229,5.49077017093329,5.71288870535616,16834479.8857769,0.0,1.0
2008-07-02,31.55,33.26,31.51,31.76,1672000,5.60627180883318,5.91012996392366,5.59916401573165,5.64358772261622,9409390.37541583,0.0,1.0
2008-07-03,30.93,31.58,30.32,31.58,940900,5.49610101575944,5.61160265365933,5.38770717096108,5.61160265365933,5295033.13650045,0.0,1.0
2008-07-07,30.44,31.31,29.9,30.97,1529400,5.40903055026568,5.56362505022399,5.313075343395,5.50320880886097,8606890.93311062,0.0,1.0
2008-07-08,31.24,31.26,30.24,30.48,1956000,5.55118641229631,5.55474030884708,5.37349158475802,5.41613834336721,11007636.1090391,0.0,1.0
2008-07-09,31.04,32.12,31.04,31.25,1448200,5.51564744678865,5.70755786053001,5.51564744678865,5.55296336057169,8149927.71631411,0.0,1.0
2008-07-10,31.6,31.93,31.17,31.39,1076500,5.6151565502101,5.67379584329773,5.53874777436863,5.57784063642705,6058139.19804733,0.0,1.0
2008-07-11,30.17,30.98,30.09,30.98,1867000,5.36105294683034,5.50498575713635,5.34683736062727,5.50498575713635,10506777.4108262,0.0,1.0
2008-07-14,29.9,31.28,29.89,30.88,1512800,5.313075343395,5.55829420539784,5.31129839511961,5.48721627438252,8513472.34445517,0.0,1.0
2008-07-15,29.81,30.04,28.91,30.0,2243100,5.29708280891655,5.33795261925036,5.13715746413208,5.33084482614883,12623327.4827125,0.0,1.0
2008-07-16,30.38,30.84,29.56,30.0,2763000,5.39836886061338,5.48010848128099,5.25265910203198,5.33084482614883,15549130.1478911,0.0,1.0
2008-07-17,31.4,31.69,30.42,30.42,1810000,5.57961758470244,5.63114908468854,5.40547665371491,5.40547665371491,10186002.738937,0.0,1.0
2008-07-18,32.11,32.46,31.3,31.3,1576700,5.70578091225463,5.76797410189303,5.56184810194861,5.56184810194861,8873077.63452041,0.0,1.0
2008-07-21,32.14,32.78,31.78,32.21,1037700,5.71111175708078,5.82483644670528,5.64714161916699,5.72355039500846,5839787.31612978,0.0,1.0
2008-07-22,32.47,32.69,31.68,31.91,938300,5.76975105016841,5.80884391222684,5.62937213641316,5.67024194674697,5280401.30936165,0.0,1.0
2008-07-23,33.39,33.56,32.32,32.72,1723100,5.93323029150364,5.96343841218515,5.74309682603767,5.81417475705299,9696962.05495156,0.0,1.0
2008-07-24,32.75,35.01,32.51,33.55,1952900,5.81950560187913,6.22109591211568,5.77685884326994,5.96166146390977,10990190.468989,0.0,1.0
2008-07-25,33.69,33.79,32.56,32.75,1341300,5.98653873976513,6.00430822251896,5.78574358464686,5.81950560187913,7548334.51587634,0.0,1.0
2008-07-28,32.23,33.59,32.15,33.38,1171000,5.72710429155922,5.9687692570113,5.71288870535616,5.93145334322826,6589949.83828465,0.0,1.0
2008-07-29,33.29,33.37,31.97,32.13,978900,5.91546080874981,5.92967639495288,5.68090363639926,5.70933480880539,5508882.9177599,0.0,1.0
2008-07-30,33.21,33.9,32.67,33.3,1915600,5.92434555012673,6.0474349337337,5.82801472817345,5.94040068711894,10738245.3406417,0.13,1.0
2008-07-31,33.62,34.33,32.69,32.9,1669500,5.99748561864681,6.12414281047427,5.83158253639394,5.8690445227091,9358686.88463218,0.0,1.0
2008-08-01,32.95,34.06,32.62,33.51,998200,5.87796404326033,6.07597739949763,5.81909520762222,5.97786267343411,5595592.24213228,0.0,1.0
2008-08-04,32.71,33.09,32.36,32.93,657800,5.83515034461443,5.90293870080378,5.77271370075582,5.87439623503984,3687417.92914708,0.0,1.0
2008-08-05,32.88,33.44,32.45,33.44,1271500,5.86547671448861,5.96537534466238,5.78876883774804,5.96537534466238,7127625.26134161,0.0,1.0
2008-08-06,32.68,32.96,32.42,32.96,1148500,5.82979863228369,5.87974794737058,5.7834171254173,5.87974794737058,6438126.31746035,0.0,1.0
2008-08-07,31.83,32.4,31.35,32.38,1193400,5.67816678291279,5.77984931719681,5.59253938562099,5.77628150897632,6689821.46038936,0.0,1.0
2008-08-08,31.82,32.11,30.95,31.02,914700,5.67638287880254,5.72811609799968,5.52118322121115,5.53367054998287,5127517.75583891,0.0,1.0
2008-08-11,31.79,32.22,31.06,31.51,1493400,5.67103116647181,5.74773904321238,5.54080616642385,5.62108185138492,8371526.20156315,0.0,1.0
2008-08-12,31.49,32.0,31.33,31.63,1058200,5.61751404316443,5.70849315278697,5.58897157740049,5.64248870070787,5931933.19036703,0.0,1.0
2008-08-13,30.71,31.47,29.91,31.47,1190600,5.47836952256525,5.61394623494394,5.33565719374557,5.61394623494394,6674125.54947173,0.0,1.0
2008-08-14,30.17,30.63,30.05,30.63,1648200,5.38203870061197,5.46409828968328,5.36063185128901,5.46409828968328,9239285.84800883,0.0,1.0
2008-08-15,30.63,30.66,29.87,30.4,941800,5.46409828968328,5.46945000201402,5.32852157730459,5.42306849514762,5279431.7507916,0.0,1.0
2008-08-18,30.07,30.83,29.84,30.68,690800,5.36419965950951,5.4997763718882,5.32316986497385,5.47301781023451,3872405.45067619,0.0,1.0
2008-08-19,29.83,30.07,29.6,29.82,1207800,5.3213859608636,5.36419965950951,5.28035616632795,5.31960205675336,6770543.28796571,0.0,1.0
2008-08-20,30.16,30.24,29.51,29.74,910600,5.38025479650172,5.39452602938369,5.26430102933574,5.30533082387139,5104534.45770953,0.0,1.0
2008-08-21,30.24,30.46,29.9,29.98,1263200,5.39452602938369,5.4337719198091,5.33387328963533,5.34814452251729,7081098.09683579,0.0,1.0
2008-08-22,30.58,30.65,30.13,30.21,597400,5.45517876913205,5.46766609790377,5.37490308417098,5.38917431705295,3348834.70792409,0.0,1.0
2008-08-25,30.04,30.89,29.93,30.28,600000,5.35884794717877,5.51047979654967,5.33922500196606,5.40166164582467,3363409.48234759,0.0,1.0
2008-08-26,30.19,30.45,29.79,30.13,955200,5.38560650883246,5.43198801569885,5.31425034442262,5.37490308417098,5354547.89589737,0.0,1.0
2008-08-27,30.43,30.54,29.83,30.04,765900,5.42842020747836,5.44804315269107,5.3213859608636,5.35884794717877,4293392.2042167,0.0,1.0
2008-08-28,31.44,31.59,30.49,30.5,797100,5.6085945226132,5.63535308426689,5.43912363213984,5.44090753625008,4468289.49729878,0.0,1.0
2008-08-29,30.94,31.73,30.83,31.67,797000,5.5193993171009,5.66032774181033,5.4997763718882,5.64962431714886,4467728.92905172,0.0,1.0
2008-09-02,31.83,33.11,31.23,31.76,1553700,5.67816678291279,5.90650650902427,5.57113253629803,5.66567945414107,8709548.85453909,0.0,1.0
2008-09-03,31.73,32.39,31.35,31.98,1572400,5.66032774181033,5.77806541308656,5.59253938562099,5.70492534456648,8814375.11673892,0.0,1.0
2008-09-04,30.25,31.79,29.84,31.79,1773300,5.39630993349393,5.67103116647181,5.32316986497385,5.67103116647181,9940556.72507831,0.0,1.0
2008-09-05,30.93,31.22,29.82,29.91,1564000,5.51761541299066,5.56934863218779,5.31960205675336,5.33565719374557,8767287.38398605,0.0,1.0
2008-09-08,31.01,32.03,30.52,31.58,1654300,5.53188664587262,5.71384486511771,5.44447534447057,5.63356918015664,9273480.51107937,0.0,1.0
2008-09-09,29.65,31.98,29.61,30.72,1814700,5.28927568687918,5.70492534456648,5.28214007043819,5.48015342667549,10172631.9793603,0.0,1.0
2008-09-10,30.08,30.58,29.55,29.88,1887400,5.36598356361975,5.45517876913205,5.27143664577672,5.33030548141483,10580165.0949714,0.0,1.0
2008-09-11,30.08,30.08,29.12,29.28,1465200,5.36598356361975,5.36598356361975,5.19472876903614,5.22327123480008,8213445.95589282,0.0,1.0
2008-09-12,30.06,30.36,29.28,29.54,1527100,5.36241575539926,5.41593287870664,5.22327123480008,5.26965274166647,8560437.70082168,0.0,1.0
2008-09-15,26.6,28.61,26.52,27.82,2500600,4.74518493325417,5.1037496594136,4.7309137003722,4.96282123470417,14017569.5859306,0.0,1.0
2008-09-16,26.88,26.96,25.44,26.26,3232700,4.79513424834106,4.80940548122302,4.53825205646564,4.68453219350581,18121489.7226418,0.0,1.0
2008-09-17,25.69,26.85,25.44,26.6,3971700,4.58284965922179,4.78978253601032,4.53825205646564,4.74518493325417,22264089.0683999,0.0,1.0
2008-09-18,26.87,27.77,25.63,25.92,4946500,4.79335034423081,4.95390171415294,4.57214623456031,4.62387945375745,27728508.3407206,0.0,1.0
2008-09-19,27.62,29.15,27.27,28.07,2523400,4.92714315249925,5.20008048136688,4.86470650864065,5.00741883746032,14145379.1462599,0.0,1.0
2008-09-22,27.0,28.72,26.9,26.98,1383700,4.81654109766401,5.12337260462631,4.79870205656155,4.81297328944351,7756582.8345406,0.0,1.0
2008-09-23,26.83,27.5,26.77,26.98,1980400,4.78621472778983,4.9057363031763,4.77551130312835,4.81297328944351,11101493.5647353,0.0,1.0
2008-09-24,26.44,27.1,26.26,26.67,1596000,4.71664246749024,4.83438013876647,4.68453219350581,4.75767226202589,8946669.22304459,0.0,1.0
2008-09-25,27.47,27.67,26.25,26.5,1315900,4.90038459084557,4.93606267305048,4.68274828939556,4.72734589215171,7376517.56303532,0.0,1.0
2008-09-26,26.92,27.72,26.3,27.26,1506000,4.80226986478204,4.94498219360171,4.69166780994679,4.8629226045304,8442157.80069246,0.0,1.0
2008-09-29,25.9,26.78,25.14,25.89,2937700,4.62031164553695,4.7772952072386,4.48473493315826,4.61852774142671,16467813.3938209,0.0,1.0
2008-09-30,27.44,27.75,25.93,26.2,1470800,4.89503287851483,4.95033390593245,4.62566335786769,4.67382876884433,8244837.77772806,0.0,1.0
2008-10-01,27.42,27.56,26.14,26.14,1067800,4.89146507029434,4.91643972783778,4.66312534418286,4.66312534418286,5985747.74208459,0.0,1.0
2008-10-02,25.44,27.13,25.17,26.73,1538700,4.53825205646564,4.8397318510972,4.490086645489,4.76837568668737,8625463.6174804,0.0,1.0
2008-10-03,25.05,26.62,24.08,25.48,2655900,4.46867979616605,4.74875274147466,4.2956410974722,4.54538767290663,14888132.0736116,0.0,1.0
2008-10-06,23.21,24.07,19.26,24.07,4563400,4.1404414398808,4.29385719336195,3.43579931633366,4.29385719336195,25580971.3862417,0.0,1.0
2008-10-07,21.05,23.29,20.95,23.29,3150200,3.75511815206768,4.15471267276277,3.73727911096522,4.15471267276277,17659020.918819,0.0,1.0
2008-10-08,20.5,21.63,16.81,20.04,3721300,3.65700342600415,3.85858459046194,2.99874280932341,3.57494383693284,20860426.1777668,0.0,1.0
2008-10-09,18.15,20.99,17.98,20.79,3358100,3.23778596009636,3.7444147274062,3.20745959022218,3.70873664520128,18824442.3044524,0.0,1.0
2008-10-10,18.2,19.16,13.85,15.78,6708400,3.24670548064759,3.4179602752312,2.47070719269061,2.81500068596807,37605160.2856343,0.0,1.0
2008-10-13,21.3,21.3,18.99,20.74,1425300,3.79971575482383,3.79971575482383,3.38763390535702,3.69981712465006,7989779.2253167,0.0,1.0
2008-10-14,21.55,24.64,21.0,23.17,2937100,3.84431335757998,4.39553972764597,3.74619863151645,4.13330582343982,16464449.9843385,0.0,1.0
2008-10-15,19.46,20.8,19.04,20.21,2562700,3.47147739853858,3.71052054931153,3.39655342590825,3.60527020680702,14365682.4673536,0.0,1.0
2008-10-16,19.93,20.01,17.41,19.24,3063900,3.55532089172014,3.5695921246021,3.10577705593816,3.43223150811317,17175250.521608,0.0,1.0
2008-10-17,19.35,20.8,18.98,19.78,1962900,3.45185445332587,3.71052054931153,3.38585000124677,3.52856233006645,11003394.1215002,0.0,1.0
2008-10-20,20.92,21.0,19.02,19.35,2362500,3.73192739863448,3.74619863151645,3.39298561768776,3.45185445332587,13243424.8367437,0.0,1.0
2008-10-21,19.31,20.44,19.15,20.2,1851100,3.44471883688489,3.64630000134268,3.41617637112095,3.60348630269678,10376678.8212894,0.0,1.0
2008-10-22,18.09,19.48,17.74,18.26,2413200,3.22708253543488,3.47504520675907,3.16464589157628,3.25740890530907,13527632.938002,0.0,1.0
2008-10-23,17.94,18.84,16.5,17.92,3193600,3.2003239737812,3.36087534370333,2.94344178190578,3.1967561655607,17902307.5380421,0.0,1.0
2008-10-24,16.65,17.61,15.89,16.04,3170300,2.97020034355947,3.14145513814308,2.83462363118078,2.86138219283447,17771695.1364776,0.0,1.0
2008-10-27,15.89,17.05,15.75,15.94,1887000,2.83462363118078,3.04155650796931,2.80964897363734,2.84354315173201,10577922.8219832,0.0,1.0
2008-10-28,16.93,17.8,15.33,16.25,2541500,3.02014965864636,3.17534931623775,2.73472500100701,2.89884417914963,14246841.9989773,0.0,1.0
2008-10-29,17.45,18.17,16.1,16.73,3645800,3.13610342581234,3.26550138951348,2.89348224387271,3.0067054621112,20286068.844659,0.13,1.0
2008-10-30,17.98,18.45,17.42,18.45,1767400,3.2313547046479,3.3158228198417,3.13071184399146,3.3158228198417,9834219.67086793,0.0,1.0
2008-10-31,18.0,18.18,16.28,17.41,2267900,3.23494909252849,3.26729858345378,2.92583173479799,3.12891465005117,12619116.6637781,0.0,1.0
2008-11-03,18.48,18.72,17.76,18.12,1214000,3.32121440166258,3.36434705622963,3.19181643796144,3.25651541981201,6754974.92386198,0.0,1.0
2008-11-04,19.69,19.85,18.7,18.74,1229600,3.53867486843811,3.56742997148281,3.36075266834904,3.36794144411022,6841776.90805657,0.0,1.0
2008-11-05,18.03,19.64,17.92,19.38,1279600,3.24034067434937,3.52968889873664,3.22057154100614,3.48296185628901,7119988.39585979,0.0,1.0
2008-11-06,17.12,18.19,16.57,17.97,1990400,3.07679602578265,3.26909577739407,2.9779503590665,3.22955751070761,11075042.9064703,0.0,1.0
2008-11-07,18.15,18.47,17.56,18.36,1517200,3.26190700163289,3.31941720772229,3.15587255915557,3.29964807437906,8442049.38590066,0.0,1.0
2008-11-10,18.04,19.42,17.87,19.42,1722500,3.24213786828967,3.49015063205018,3.21158557130467,3.49015063205018,9584385.75482062,0.0,1.0
2008-11-11,17.97,18.43,17.27,17.75,1942100,3.22955751070761,3.31222843196112,3.10375393488706,3.19001924402115,10806290.6092523,0.0,1.0
2008-11-12,17.0,17.84,16.87,17.51,2530500,3.05522969849913,3.20619398948379,3.03186617727531,3.1468865894541,14080283.3977205,0.0,1.0
2008-11-13,17.87,17.93,15.78,17.0,3826500,3.21158557130467,3.22236873494644,2.83597203778331,3.05522969849913,21291525.1615798,0.0,1.0
2008-11-14,16.92,17.82,16.6,17.27,2107900,3.04085214697678,3.20259960160321,2.98334194088739,3.10375393488706,11728839.9028078,0.0,1.0
2008-11-17,15.97,16.96,15.95,16.96,3266500,2.87011872264889,3.04804092273796,2.8665243347683,3.04804092273796,18175556.4981838,0.0,1.0
2008-11-18,15.38,16.12,14.74,15.89,5654900,2.76408428017157,2.89707663175329,2.64906386799278,2.85574117112654,31465162.8475676,0.0,1.0
2008-11-19,14.14,15.35,13.99,15.01,4008800,2.54123223157516,2.75869269835069,2.51427432247075,2.6975881043807,22305884.2461103,0.0,1.0
2008-11-20,12.3,13.95,12.1,13.87,8392800,2.21054854656114,2.50708554670958,2.17460466775526,2.49270799518723,46699467.4966958,0.0,1.0
2008-11-21,12.41,13.0,11.58,13.0,13397900,2.23031767990437,2.33635212238169,2.08115058286,2.33635212238169,74548993.8487727,0.0,1.0
2008-11-24,13.0,13.65,11.86,12.55,7205800,2.33635212238169,2.45316972850077,2.13147201318822,2.25547839506848,40094726.7762476,0.0,1.0
2008-11-25,12.94,13.44,12.5,12.99,3128000,2.32556895873993,2.41542865575461,2.24649242536701,2.33455492844139,17404910.6769689,0.0,1.0
2008-11-26,13.8,13.94,12.58,12.72,3276300,2.48012763760518,2.50528835276929,2.26086997688936,2.28603069205347,18230085.9497932,0.0,1.0
2008-11-28,14.47,14.69,13.87,14.25,956700,2.60053963160485,2.64007789829131,2.49270799518723,2.56100136491839,5323298.60762664,0.0,1.0
2008-12-01,13.79,14.91,13.73,14.38,4041300,2.47833044366488,2.67961616497777,2.46754728002312,2.58436488614221,22486721.7131824,0.0,1.0
2008-12-02,13.75,14.58,13.3,14.5,2815700,2.47114166790371,2.62030876494808,2.3902679405905,2.60593121342573,15667201.72415,0.0,1.0
2008-12-03,13.17,13.53,12.46,13.09,3440000,2.36690441936668,2.43160340121725,2.23930364960583,2.35252686784433,19140950.3608609,0.0,1.0
2008-12-04,13.04,13.85,12.74,13.11,3413800,2.34354089814286,2.48911360730664,2.28962507993405,2.35612125572492,18995167.5412521,0.0,1.0
2008-12-05,13.31,13.33,12.33,12.51,3342000,2.39206513453079,2.39565952241138,2.21594012838202,2.2482896193073,18595655.8447666,0.0,1.0
2008-12-08,14.74,14.98,13.5,13.5,2560900,2.64906386799278,2.69219652255982,2.42621181939637,2.42621181939637,14249435.9823049,0.0,1.0
2008-12-09,14.87,15.45,14.26,14.31,3367700,2.67242738921659,2.77666463775362,2.56279855885868,2.57178452856015,18738656.5494975,0.0,1.0
2008-12-10,15.3,15.61,14.67,15.0,2683300,2.74970672864922,2.80541974079832,2.63648351041072,2.69579091044041,14930497.7044471,0.0,1.0
2008-12-11,14.2,15.61,13.95,15.01,2790700,2.55201539521692,2.80541974079832,2.50708554670958,2.6975881043807,15528095.9802484,0.0,1.0
2008-12-12,14.11,14.31,13.55,13.8,1948500,2.53584064975428,2.57178452856015,2.43519778909784,2.48012763760518,10841901.6796911,0.0,1.0
2008-12-15,13.67,14.11,13.42,14.06,2197300,2.45676411638136,2.53584064975428,2.41183426787402,2.52685468005281,12226282.0429999,0.0,1.0
2008-12-16,14.88,14.9,13.57,14.04,2035400,2.67422458315689,2.67781897103747,2.43879217697842,2.52326029217222,11325433.2454931,0.0,1.0
2008-12-17,14.86,15.13,13.94,14.17,3007000,2.6706301952763,2.71915443166423,2.50528835276929,2.54662381339604,16731638.8764851,0.0,1.0
2008-12-18,15.11,15.52,14.69,14.98,3388700,2.71556004378364,2.78924499533568,2.64007789829131,2.69219652255982,18855505.3743748,0.0,1.0
2008-12-19,15.51,15.71,14.75,15.02,3035300,2.78744780139538,2.82339168020125,2.65086106193307,2.699385298321,16889106.5785818,0.0,1.0
2008-12-22,15.05,15.95,14.75,15.94,2564200,2.70477688014188,2.8665243347683,2.65086106193307,2.86472714082801,14267797.9404999,0.0,1.0
2008-12-23,14.23,15.33,14.11,15.18,3040600,2.5574069770378,2.7550983104701,2.53584064975428,2.72814040136569,16918596.9962889,0.0,1.0
2008-12-24,14.27,14.32,13.76,14.18,862300,2.56459575279898,2.57358172250044,2.472938861844,2.54842100733633,4798035.31865418,0.0,1.0
2008-12-26,14.19,14.31,13.85,14.15,603200,2.55021820127663,2.57178452856015,2.48911360730664,2.54302942551545,3356343.38885794,0.0,1.0
2008-12-29,13.78,14.13,13.5,14.03,2244500,2.47653324972459,2.53943503763487,2.42621181939637,2.52146309823193,12488913.6874862,0.0,1.0
2008-12-30,14.64,14.65,13.71,13.71,2541500,2.63109192858984,2.63288912253013,2.46395289214253,2.46395289214253,14141489.9250372,0.0,1.0
2008-12-31,15.27,15.36,14.45,14.45,2959100,2.74431514682834,2.76048989229098,2.59694524372426,2.59694524372426,16465112.2711696,0.0,1.0
2009-01-02,15.41,15.49,14.78,15.12,2024100,2.76947586199245,2.7838534135148,2.65625264375395,2.71735723772393,11262557.4492496,0.0,1.0
2009-01-05,16.29,16.45,15.13,15.27,2620600,2.92762892873828,2.95638403178298,2.71915443166423,2.74431514682834,14581620.4987419,0.0,1.0
2009-01-06,17.76,17.94,16.3,16.3,4159000,3.19181643796144,3.22416592888673,2.92942612267858,2.92942612267858,23141631.5554712,0.0,1.0
2009-01-07,17.12,17.94,16.93,17.92,3687700,3.07679602578265,3.22416592888673,3.04264934091707,3.22057154100614,20519210.0714381,0.0,1.0
2009-01-08,17.69,17.79,16.61,16.75,4357100,3.17923608037939,3.19720801978232,2.98513913482768,3.01029984999179,24243905.4701474,0.0,1.0
2009-01-09,18.09,18.49,17.41,17.97,3673300,3.25112383799113,3.32301159560288,3.12891465005117,3.22955751070761,20439085.1629508,0.0,1.0
2009-01-12,17.29,17.95,17.14,17.8,3977100,3.10734832276764,3.22596312282702,3.08039041366324,3.19900521372262,22129498.1628431,0.0,1.0
2009-01-13,17.22,17.44,16.59,17.06,6207100,3.09476796518559,3.13430623187205,2.98154474694709,3.06601286214089,34537730.5188663,0.0,1.0
2009-01-14,16.0,16.88,15.79,16.88,3181400,2.87551030446977,3.03366337121561,2.8377692317236,3.03366337121561,17702040.5459427,0.0,1.0
2009-01-15,16.09,16.51,14.95,15.83,4517900,2.89168504993241,2.96716719542474,2.68680494073894,2.84495800748478,25138633.6149226,0.0,1.0
2009-01-16,16.04,16.83,15.11,16.8,2818100,2.88269908023094,3.02467740151414,2.71556004378364,3.01928581969326,15680555.8755646,0.0,1.0
2009-01-20,14.77,15.76,14.73,15.76,3862100,2.65445544981366,2.83237764990272,2.64726667405248,2.83237764990272,21489611.7408956,0.0,1.0
2009-01-21,15.02,15.12,14.1,14.81,3175900,2.699385298321,2.71735723772393,2.53404345581398,2.66164422557483,17671437.2822844,0.0,1.0
2009-01-22,15.22,15.43,14.02,14.44,4462400,2.73532917712687,2.77307024987303,2.51966590429164,2.59514804978397,24829818.863461,0.0,1.0
2009-01-23,15.79,16.02,14.66,14.94,2891300,2.8377692317236,2.87910469235036,2.63468631647043,2.68500774679865,16087857.4937085,0.0,1.0
2009-01-26,16.44,16.7,15.9,15.99,3275700,2.95458683784269,3.00131388029032,2.85753836506683,2.87371311052948,18226747.4119396,0.0,1.0
2009-01-27,16.9,17.23,16.47,16.51,3107600,3.03725775909619,3.09656515912588,2.95997841966357,2.96716719542474,17291400.3899452,0.0,1.0
2009-01-28,17.27,17.56,17.05,17.46,1956200,3.12711745611087,3.17962840354991,3.08728156495023,3.16152118029507,10803423.4320114,0.13,1.0
2009-01-29,16.25,17.34,16.09,17.13,1632900,2.94242377891151,3.13979251238926,2.91345222170376,3.1017673435541,9017948.12500324,0.0,1.0
2009-01-30,15.78,16.51,15.41,16.51,2890800,2.85731982961376,2.98950255937409,2.79032310357085,2.98950255937409,15964899.528299,0.0,1.0
2009-02-02,15.66,15.95,15.14,15.34,2328000,2.83559116170795,2.88810210914699,2.74143360078278,2.77764804729246,12856747.6483603,0.0,1.0
2009-02-03,15.67,15.95,15.25,15.62,2245600,2.83740188403343,2.88810210914699,2.76135154636311,2.82834827240601,12401680.6353771,0.0,1.0
2009-02-04,15.44,16.03,15.3,15.68,3088200,2.7957552705473,2.90258788775086,2.77040515799053,2.83921260635892,17055072.2026058,0.0,1.0
2009-02-05,15.44,15.62,14.92,15.38,2636600,2.7957552705473,2.82834827240601,2.70159770962213,2.7848909365944,14561039.8838775,0.0,1.0
2009-02-06,16.01,16.4,15.2,15.4,1952400,2.89896644309989,2.96958461379377,2.75229793473569,2.78851238124537,10782437.3318981,0.0,1.0
2009-02-09,16.38,16.74,15.75,16.1,1496500,2.9659631691428,3.03114917286022,2.85188766263731,2.91526294402925,8264657.58409416,0.0,1.0
2009-02-10,15.06,16.32,14.83,16.32,1904700,2.72694782217891,2.95509883518989,2.68530120869278,2.95509883518989,10519006.5488969,0.0,1.0
2009-02-11,15.09,15.36,14.72,15.33,1968700,2.73237998915536,2.78126949194343,2.66538326311245,2.77583732496698,10872456.6560683,0.0,1.0
2009-02-12,15.08,15.08,14.4,14.73,1678800,2.73056926682988,2.73056926682988,2.60744014869697,2.66719398543794,9271438.12374025,0.0,1.0
2009-02-13,15.7,16.32,15.15,15.28,3398000,2.84283405100989,2.95509883518989,2.74324432310827,2.76678371333956,18765991.6276324,0.0,1.0
2009-02-17,14.36,15.34,14.17,15.23,2251400,2.60019725939503,2.77764804729246,2.56579353521083,2.75773010171214,12433712.0513395,0.0,1.0
2009-02-18,14.5,14.73,13.85,14.46,4258300,2.62554737195181,2.66719398543794,2.50785042079535,2.61830448264987,23517134.2401257,0.0,1.0
2009-02-19,14.31,14.93,14.22,14.51,2647300,2.59114364776761,2.70340843194762,2.57484714683825,2.62735809427729,14620132.3236702,0.0,1.0
2009-02-20,13.87,14.31,13.37,13.86,2736500,2.51147186544631,2.59114364776761,2.42093574917211,2.50966114312083,15112753.4105404,0.0,1.0
2009-02-23,13.34,14.18,13.33,13.95,2765200,2.41550358219566,2.56760425753632,2.41369285987018,2.52595764405019,15271253.6929751,0.0,1.0
2009-02-24,14.18,14.28,13.3,13.36,2537800,2.56760425753632,2.58571148079116,2.40826069289372,2.41912502684663,14015401.2809316,0.0,1.0
2009-02-25,13.73,14.3,13.24,14.25,4284100,2.48612175288954,2.58933292544213,2.39739635894082,2.58027931381471,23659618.8145792,0.0,1.0
2009-02-26,14.0,14.4,13.8,13.89,3265600,2.53501125567761,2.60744014869697,2.49879680916793,2.51509331009728,18034791.7184216,0.0,1.0
2009-02-27,13.39,14.1,13.29,13.51,4147800,2.42455719382308,2.55311847893245,2.40644997056824,2.44628586172889,22906880.5394626,0.0,1.0
2009-03-02,12.27,13.04,12.07,13.0,3617200,2.22175629336887,2.36118191243114,2.18554184685919,2.3539390231292,19976558.2446946,0.0,1.0
2009-03-03,12.05,12.6,11.74,12.38,2872100,2.18192040220822,2.28151013010984,2.12578801011822,2.2416742389492,15861625.8251099,0.0,1.0
2009-03-04,12.35,12.61,11.95,12.18,2175600,2.23624207197274,2.28332085243533,2.16381317895338,2.20545979243952,12015094.5806584,0.0,1.0
2009-03-05,11.69,12.29,11.55,11.98,2617800,2.1167343984908,2.22537773801984,2.09138428593402,2.16924534592984,14457213.9148959,0.0,1.0
2009-03-06,11.64,12.08,11.23,11.69,2400400,2.10768078686338,2.18735256918468,2.03344117151854,2.1167343984908,13256588.082098,0.0,1.0
2009-03-09,11.55,11.85,11.21,11.48,3196400,2.09138428593402,2.14570595569854,2.02981972686757,2.07870922965564,17652623.7900425,0.0,1.0
2009-03-10,12.15,12.36,11.73,11.97,4254700,2.20002762546306,2.23805279429823,2.12397728779274,2.16743462360435,23497252.6715974,0.0,1.0
2009-03-11,12.48,12.68,12.1,12.47,2249500,2.25978146220404,2.29599590871372,2.19097401383564,2.25797073987855,12423219.0012829,0.0,1.0
2009-03-12,13.51,13.63,12.19,12.6,2750500,2.44628586172889,2.4680145296347,2.207270514765,2.28151013010984,15190070.6214841,0.0,1.0
2009-03-13,13.77,14.0,13.23,13.72,2566500,2.49336464219147,2.53501125567761,2.39558563661534,2.48431103056405,14173901.5633663,0.0,1.0
2009-03-16,13.79,14.3,13.78,14.0,3029800,2.49698608684244,2.58933292544213,2.49517536451696,2.53501125567761,16732548.9798119,0.0,1.0
2009-03-17,14.14,14.19,13.65,13.96,3111700,2.56036136823438,2.5694149798618,2.47163597428567,2.52776836637567,17184854.6638328,0.0,1.0
2009-03-18,14.54,14.71,13.77,14.03,3371800,2.63279026125374,2.66357254078697,2.49336464219147,2.54044342265406,18621297.9900092,0.0,1.0
2009-03-19,13.62,14.57,13.23,14.16,2409700,2.46620380730921,2.63822242823019,2.39558563661534,2.56398281288535,13307948.8007964,0.0,1.0
2009-03-20,13.13,13.82,13.11,13.55,1948800,2.3774784133605,2.50241825381889,2.37385696870953,2.45352875103083,10762555.7633697,0.0,1.0
2009-03-23,14.54,14.55,13.48,13.73,2699400,2.63279026125374,2.63460098357923,2.44085369475244,2.48612175288954,14907862.8015395,0.0,1.0
2009-03-24,13.98,14.47,13.81,14.13,2214200,2.53138981102664,2.62011520497535,2.50060753149341,2.5585506459089,12228269.1765461,0.0,1.0
2009-03-25,13.98,14.31,13.4,14.17,2330000,2.53138981102664,2.59114364776761,2.42636791614856,2.56579353521083,12867792.9642094,0.0,1.0
2009-03-26,14.49,14.54,14.01,14.23,2439800,2.62373664962632,2.63279026125374,2.53682197800309,2.57665786916374,13474180.8043254,0.0,1.0
2009-03-27,14.21,14.37,13.84,14.07,2544800,2.57303642451277,2.60200798172051,2.50603969846986,2.54768631195599,14054059.8864035,0.0,1.0
2009-03-30,13.55,13.87,13.23,13.51,2341700,2.45352875103083,2.51147186544631,2.39558563661534,2.44628586172889,12932408.0619267,0.0,1.0
2009-03-31,13.78,14.21,13.46,14.05,2536400,2.49517536451696,2.57303642451277,2.43723225010147,2.54406486730503,14007669.5598372,0.0,1.0
2009-04-01,14.42,14.57,13.51,13.58,2901100,2.61106159334793,2.63822242823019,2.44628586172889,2.45896091800728,16021782.9049219,0.0,1.0
2009-04-02,15.05,15.53,14.77,14.95,1984100,2.72513709985343,2.81205177147666,2.67443687473987,2.70702987659859,10957505.5881064,0.0,1.0
2009-04-03,15.38,15.43,14.72,15.09,1119000,2.7848909365944,2.79394454822182,2.66538326311245,2.73237998915536,6179854.21757525,0.0,1.0
2009-04-06,14.98,15.27,14.46,15.21,1750700,2.71246204357504,2.76497299101407,2.61830448264987,2.75410865706117,9668517.22851564,0.0,1.0
2009-04-07,14.26,14.51,14.16,14.51,1474600,2.58209003614019,2.62735809427729,2.56398281288535,2.62735809427729,8143711.37554645,0.0,1.0
2009-04-08,14.57,14.67,14.18,14.54,1178900,2.63822242823019,2.65632965148503,2.56760425753632,2.63279026125374,6510661.42725602,0.0,1.0
2009-04-09,15.79,15.81,15.14,15.44,1733300,2.85913055193924,2.86275199659021,2.74143360078278,2.7957552705473,9572422.98062842,0.0,1.0
2009-04-13,15.95,16.12,15.27,15.46,2457300,2.88810210914699,2.91888438868021,2.76497299101407,2.79937671519827,13570827.3180051,0.0,1.0
2009-04-14,15.58,16.16,15.46,15.92,2537600,2.82110538310408,2.92612727798215,2.79937671519827,2.88266994217053,14014296.7493467,0.0,1.0
2009-04-15,15.46,15.72,15.13,15.54,1959300,2.79937671519827,2.84645549566085,2.7396228784573,2.81386249380214,10820543.6715775,0.0,1.0
2009-04-16,15.39,15.8,15.18,15.74,2563800,2.78670165891988,2.86094127426473,2.74867649008472,2.85007694031182,14158990.38697,0.0,1.0
2009-04-17,15.61,15.92,15.31,15.43,3695100,2.82653755008053,2.88266994217053,2.77221588031601,2.79394454822182,20406773.2970173,0.0,1.0
2009-04-20,14.0,15.17,13.9,15.17,2556900,2.53501125567761,2.74686576775923,2.51690403242277,2.74686576775923,14120884.0472906,0.0,1.0
2009-04-21,14.63,14.66,13.69,13.69,2361500,2.6490867621831,2.65451892915955,2.4788788635876,2.4788788635876,13041756.6888329,0.0,1.0
2009-04-22,14.61,15.06,14.25,14.25,2212900,2.64546531753213,2.72694782217891,2.58027931381471,2.58027931381471,12221089.7212442,0.0,1.0
2009-04-23,14.77,14.86,14.46,14.74,1854900,2.67443687473987,2.69073337566923,2.61830448264987,2.66900470776342,10243978.1842541,0.0,1.0
2009-04-24,14.96,15.18,14.77,15.18,2862500,2.70884059892407,2.74867649008472,2.67443687473987,2.74867649008472,15808608.3090341,0.0,1.0
2009-04-27,14.37,15.07,14.28,14.35,1995700,2.60200798172051,2.72875854450439,2.58571148079116,2.59838653706955,11021568.4200312,0.0,1.0
2009-04-28,14.47,14.74,13.96,14.14,1585900,2.62011520497535,2.66900470776342,2.52776836637567,2.56036136823438,8758383.20254925,0.0,1.0
2009-04-29,15.26,15.42,14.53,14.58,1773300,2.78670165891988,2.81592002493739,2.653392863965,2.66252360334547,9710604.61868337,0.13,1.0
2009-04-30,15.53,16.08,15.37,15.37,2817400,2.83600765157443,2.93644578475961,2.80678928555692,2.80678928555692,15428104.3549757,0.0,1.0
2009-05-01,15.07,15.59,14.89,15.37,1705400,2.75200484927409,2.84696453883099,2.71913418750439,2.80678928555692,9338783.68956331,0.0,1.0
2009-05-04,15.52,15.57,15.08,15.32,2323700,2.83418150369833,2.8433122430788,2.75383099715018,2.79765854617645,12724599.3077508,0.0,1.0
2009-05-05,15.6,15.73,15.15,15.55,3995300,2.84879068670709,2.87253060909631,2.76661403228284,2.83965994732662,21878293.933923,0.0,1.0
2009-05-06,16.45,16.63,15.7,15.7,3221200,3.0040132561751,3.0368839179448,2.86705216546803,2.86705216546803,17639316.3016426,0.0,1.0
2009-05-07,17.16,17.7,16.58,16.58,3734500,3.1336697553778,3.23228174068689,3.02775317856433,3.02775317856433,20450151.1016032,0.0,1.0
2009-05-08,18.42,18.51,17.28,17.44,3050600,3.36376438776568,3.38019971865053,3.15558352989093,3.18480189590844,16705109.3722187,0.0,1.0
2009-05-11,18.07,18.27,17.57,18.15,2451300,3.29984921210238,3.33637216962426,3.20854181829766,3.31445839511113,13423337.9020913,0.0,1.0
2009-05-12,17.79,18.16,17.32,18.04,3180900,3.24871707157174,3.31628454298722,3.16288812139531,3.29437076847409,17418633.1875993,0.0,1.0
2009-05-13,16.85,17.56,16.79,17.31,2042100,3.07705917121887,3.20671567042157,3.06610228396231,3.16106197351921,11182555.5133442,0.0,1.0
2009-05-14,17.58,17.7,16.81,17.08,2113800,3.21036796617376,3.23228174068689,3.0697545797145,3.11906057236904,11575185.2720763,0.0,1.0
2009-05-15,17.18,17.7,16.97,17.4,1925300,3.13732205112998,3.23228174068689,3.098972945732,3.17749730440406,10542957.8031642,0.0,1.0
2009-05-18,17.54,17.6,17.24,17.5,2107900,3.20306337466938,3.21402026192595,3.14827893838655,3.195758783165,11542876.8260997,0.0,1.0
2009-05-19,18.06,18.26,17.54,17.65,1929200,3.29802306422628,3.33454602174817,3.20306337466938,3.22315100130642,10564314.2335555,0.0,1.0
2009-05-20,18.22,18.67,18.12,18.25,2868700,3.32724143024379,3.40941808466803,3.30897995148285,3.33271987387207,15709023.554738,0.0,1.0
2009-05-21,17.53,17.81,17.15,17.81,2982300,3.20123722679329,3.25236936732392,3.1318436075017,3.25236936732392,16331098.0399816,0.0,1.0
2009-05-22,17.42,17.6,17.28,17.44,1704900,3.18114960015625,3.21402026192595,3.15558352989093,3.18480189590844,9336045.68566698,0.0,1.0
2009-05-26,17.97,18.23,17.25,17.27,2205200,3.28158773334143,3.32906757811989,3.15010508626264,3.15375738201483,12075692.3843233,0.0,1.0
2009-05-27,17.25,18.09,17.18,18.02,2531800,3.15010508626264,3.30350150785457,3.13732205112998,3.29071847272191,13864156.5293986,0.0,1.0
2009-05-28,17.46,17.62,16.95,17.27,2356100,3.18845419166063,3.21767255767813,3.09532064997982,3.15375738201483,12902021.9602322,0.0,1.0
2009-05-29,17.59,17.85,17.05,17.64,2901300,3.21219411404985,3.2596739588283,3.11358212874076,3.22132485343032,15887541.408778,0.0,1.0
2009-06-01,17.75,17.91,16.93,17.35,3254000,3.24141248006736,3.27063084608487,3.09166835422763,3.16836656502359,17818929.3572411,0.0,1.0
2009-06-02,18.73,18.88,17.56,17.74,3135600,3.4203749719246,3.44776719006601,3.20671567042157,3.23958633219126,17170570.0345929,0.0,1.0
2009-06-03,18.28,18.72,18.09,18.62,4302800,3.33819831750036,3.4185488240485,3.30350150785457,3.40028734528756,23562166.3301589,0.0,1.0
2009-06-04,18.16,18.29,17.83,18.2,3288300,3.31628454298722,3.34002446537645,3.25602166307611,3.3235891344916,18006756.4245286,0.0,1.0
2009-06-05,18.24,18.4,17.94,18.35,3344500,3.33089372599598,3.36011209201349,3.27610928971315,3.35098135263302,18314508.0624748,0.0,1.0
2009-06-08,17.91,18.1,17.63,17.93,2086000,3.27063084608487,3.30532765573066,3.21949870555423,3.27428314183706,11422952.255441,0.0,1.0
2009-06-09,17.86,18.3,17.53,18.27,2013000,3.2615001067044,3.34185061325255,3.20123722679329,3.33637216962426,11023203.6865785,0.0,1.0
2009-06-10,17.36,18.06,17.08,17.89,2791100,3.17019271289968,3.29802306422628,3.11906057236904,3.26697855033268,15284085.3500294,0.0,1.0
2009-06-11,17.39,17.67,17.3,17.53,2262300,3.17567115652797,3.22680329705861,3.15923582564312,3.20123722679329,12388372.4292829,0.0,1.0
2009-06-12,17.54,17.61,17.17,17.29,1480300,3.20306337466938,3.21584640980204,3.13549590325389,3.15740967776702,8106134.33544069,0.0,1.0
2009-06-15,17.33,17.43,16.97,17.3,2622300,3.1647142692714,3.18297574803234,3.098972945732,3.15923582564312,14359735.2346323,0.0,1.0
2009-06-16,17.46,17.89,17.22,17.22,2209600,3.18845419166063,3.26697855033268,3.14462664263436,3.14462664263436,12099786.8186109,0.0,1.0
2009-06-17,17.3,17.56,17.01,17.46,1676900,3.15923582564312,3.20671567042157,3.10627753723638,3.18845419166063,9182717.46747314,0.0,1.0
2009-06-18,17.6,17.81,17.2,17.29,1766700,3.21402026192595,3.25236936732392,3.14097434688217,3.15740967776702,9674462.96725195,0.0,1.0
2009-06-19,18.26,18.48,17.67,17.67,1435000,3.33454602174817,3.37472127502224,3.22680329705861,3.22680329705861,7858071.18243423,0.0,1.0
2009-06-22,16.93,17.92,16.88,17.79,1805300,3.09166835422763,3.27245699396096,3.08253761484716,3.24871707157174,9885836.86804774,0.0,1.0
2009-06-23,16.95,17.25,16.76,16.93,1957900,3.09532064997982,3.15010508626264,3.06062384033403,3.09166835422763,10721475.6572042,0.0,1.0
2009-06-24,17.08,17.38,16.95,17.25,1618100,3.11906057236904,3.17384500865187,3.09532064997982,3.15010508626264,8860728.20926609,0.0,1.0
2009-06-25,17.22,17.25,16.72,17.07,1470000,3.14462664263436,3.15010508626264,3.05331924882965,3.11723442449295,8049731.45517654,0.0,1.0
2009-06-26,17.13,17.21,16.95,17.16,1155700,3.12819131174951,3.14280049475827,3.09532064997982,3.1336697553778,6328622.2059507,0.0,1.0
2009-06-29,17.23,17.25,16.93,16.99,1137900,3.14645279051046,3.15010508626264,3.09166835422763,3.10262524148419,6231149.26724175,0.0,1.0
2009-06-30,17.07,17.44,16.64,17.09,1112800,3.11723442449295,3.18480189590844,3.03871006582089,3.12088672024514,6093701.47164656,0.0,1.0
2009-07-01,16.94,17.41,16.9,17.1,1159000,3.09349450210372,3.17932345228015,3.08618991059934,3.12271286812123,6346693.0316664,0.0,1.0
2009-07-02,16.65,17.01,16.54,16.81,1439000,3.04053621369699,3.10627753723638,3.02044858705995,3.0697545797145,7879975.21360478,0.0,1.0
2009-07-06,16.85,16.85,16.5,16.57,1420600,3.07705917121887,3.07705917121887,3.01314399555557,3.02592703068823,7779216.67022027,0.0,1.0
2009-07-07,16.22,16.85,16.22,16.73,2481900,2.96201185502493,3.07705917121887,2.96201185502493,3.05514539670574,13590903.740546,0.0,1.0
2009-07-08,15.66,16.27,15.43,16.19,3977000,2.85974757396365,2.9711425944054,2.81774617281348,2.95653341139665,21778082.9913178,0.0,1.0
2009-07-09,15.71,15.93,15.62,15.76,1673500,2.86887831334412,2.9090535666182,2.85244298245928,2.8780090527246,9164099.0409782,0.0,1.0
2009-07-10,15.49,15.64,15.39,15.57,1128200,2.82870306007005,2.85609527821146,2.81044158130911,2.8433122430788,6178031.99165318,0.0,1.0
2009-07-13,15.84,15.84,15.38,15.73,1632300,2.89261823573335,2.89261823573335,2.80861543343301,2.87253060909631,8938487.51992154,0.0,1.0
2009-07-14,16.47,16.57,15.92,15.94,1309000,3.00766555192729,3.02592703068823,2.9072274187421,2.91087971449429,7168094.20056196,0.0,1.0
2009-07-15,17.45,17.55,16.77,16.77,1702400,3.18662804378453,3.20488952254547,3.06244998821012,3.06244998821012,9322355.6661854,0.0,1.0
2009-07-16,17.71,17.82,17.28,17.33,1294700,3.23410788856298,3.25419551520002,3.15558352989093,3.1647142692714,7089787.28912726,0.0,1.0
2009-07-17,17.73,17.88,17.47,17.8,1168200,3.23776018431517,3.26515240245659,3.19028033953672,3.25054321944783,6397072.30335866,0.0,1.0
2009-07-20,18.3,18.33,17.92,17.99,707800,3.34185061325255,3.34732905688083,3.27245699396096,3.28524002909362,3875918.31562853,0.0,1.0
2009-07-21,18.24,18.64,17.89,18.48,1978800,3.33089372599598,3.40393964103975,3.26697855033268,3.37472127502224,10835924.2200703,0.0,1.0
2009-07-22,18.65,18.83,18.07,18.07,1592400,3.40576578891584,3.43863645068554,3.29984921210238,3.29984921210238,8719994.80899533,0.0,1.0
2009-07-23,19.23,19.29,18.55,18.58,1225100,3.51168236572931,3.52263925298588,3.3875043101549,3.39298275378318,6708657.14675972,0.0,1.0
2009-07-24,19.26,19.38,19.04,19.2,993600,3.5171608093576,3.53907458387073,3.47698555608352,3.50620392210103,5440961.34276422,0.0,1.0
2009-07-27,19.0,19.39,18.73,19.27,1520200,3.46968096457915,3.54090073174682,3.4203749719246,3.51898695723369,8324627.0463669,0.0,1.0
2009-07-28,19.39,19.5,18.64,18.7,1367400,3.54090073174682,3.56098835838386,3.40393964103975,3.41489652829632,7487893.05565197,0.0,1.0
2009-07-29,19.21,19.51,18.84,19.06,1746000,3.53176999236635,3.5869251718411,3.46374527101416,3.50419240262898,9496841.5475797,0.13,1.0
2009-07-30,20.02,20.26,19.35,19.47,1799300,3.68068897694817,3.72481312052797,3.55750907612123,3.57957114791113,9786750.8571364,0.0,1.0
2009-07-31,21.04,21.26,19.94,20.13,2926200,3.86821658716231,3.90866371877713,3.66598092908824,3.70091254275558,15916184.2706344,0.0,1.0
2009-08-03,21.46,21.49,20.89,21.42,1522700,3.94543383842696,3.95094935637443,3.84063899742494,3.93807981449699,8282268.39891157,0.0,1.0
2009-08-04,20.64,21.51,20.44,21.39,3280300,3.79467634786265,3.95462636833942,3.75790622821282,3.93256429654952,17842204.655513,0.0,1.0
2009-08-05,21.0,21.08,20.63,20.71,1554900,3.86086256323235,3.87557061109228,3.79283784188016,3.80754588974009,8457410.60843738,0.0,1.0
2009-08-06,20.36,21.29,20.18,21.22,2017300,3.74319818035288,3.9141792367246,3.71010507266804,3.90130969484716,10972496.2508205,0.0,1.0
2009-08-07,20.2,20.96,20.06,20.44,2164400,3.71378208463302,3.85350853930238,3.68804300087814,3.75790622821282,11772602.4316045,0.0,1.0
2009-08-10,20.23,20.31,19.9,20.17,1410500,3.71929760258049,3.73400565044043,3.65862690515827,3.70826656668554,7671990.26509804,0.0,1.0
2009-08-11,19.74,20.02,19.65,20.02,1404300,3.6292108094384,3.68068897694817,3.61266425559598,3.68068897694817,7638267.23096575,0.0,1.0
2009-08-12,20.29,20.53,19.71,19.71,2113400,3.73032863847544,3.77445278205524,3.62369529149093,3.62369529149093,11495203.2798711,0.0,1.0
2009-08-13,20.14,20.46,20.03,20.46,1398700,3.70275104873807,3.7615832401778,3.68252748293066,3.7615832401778,7607807.71626559,0.0,1.0
2009-08-14,20.0,20.32,19.78,20.25,1224800,3.67701196498319,3.73584415642292,3.63656483336837,3.72297461454548,6661931.00084513,0.0,1.0
2009-08-17,19.43,19.61,19.01,19.49,1462500,3.57221712398117,3.60531023166601,3.49499987271652,3.58324815987612,7954828.61588505,0.0,1.0
2009-08-18,20.18,20.31,19.49,19.49,1378700,3.71010507266804,3.73400565044043,3.58324815987612,3.58324815987612,7499023.73519365,0.0,1.0
2009-08-19,20.29,20.34,19.66,19.94,1352600,3.73032863847544,3.7395211683879,3.61450276157847,3.66598092908824,7357060.63989479,0.0,1.0
2009-08-20,20.44,20.47,20.19,20.43,939300,3.75790622821282,3.76342174616029,3.71194357865053,3.75606772223033,5109039.6710433,0.0,1.0
2009-08-21,21.03,21.07,20.44,20.8,1390600,3.86637808117982,3.87373210510979,3.75790622821282,3.82409244358251,7563750.20393146,0.0,1.0
2009-08-24,20.56,21.31,20.47,21.27,1109800,3.77996830000272,3.91785624868959,3.76342174616029,3.91050222475962,6036423.10968152,0.0,1.0
2009-08-25,20.7,21.21,20.63,20.86,1999400,3.8057073837576,3.89947118886467,3.79283784188016,3.83512347947746,10875134.5877611,0.0,1.0
2009-08-26,20.74,20.96,20.29,20.7,1548300,3.81306140768756,3.85350853930238,3.73032863847544,3.8057073837576,8421511.89468366,0.0,1.0
2009-08-27,20.61,20.66,20.0,20.65,1191400,3.78916082991517,3.79835335982763,3.67701196498319,3.79651485384514,6480261.75245502,0.0,1.0
2009-08-28,20.61,20.94,20.36,20.78,972900,3.78916082991517,3.8498315273374,3.74319818035288,3.82041543161753,5291796.75924416,0.0,1.0
2009-08-31,20.33,20.39,19.86,20.35,1227700,3.73768266240541,3.74871369830036,3.6512728812283,3.74135967437039,6677704.67810057,0.0,1.0
2009-09-01,20.53,21.73,20.35,21.33,3604100,3.77445278205524,3.99507349995423,3.74135967437039,3.92153326065457,19603417.3090676,0.0,1.0
2009-09-02,20.31,20.6,20.2,20.38,3560700,3.73400565044043,3.78732232393268,3.71378208463302,3.74687519231787,19367356.0701415,0.0,1.0
2009-09-03,20.95,21.09,20.36,20.78,1371600,3.85167003331989,3.87740911707477,3.74319818035288,3.82041543161753,7460405.42191312,0.0,1.0
2009-09-04,21.47,21.48,20.88,21.03,1245300,3.94727234440945,3.94911085039194,3.83880049144245,3.86637808117982,6773434.58144387,0.0,1.0
2009-09-08,21.77,22.09,21.53,21.92,1143900,4.0024275238842,4.06125971532393,3.9583033803044,4.03000511362157,6221899.79740917,0.0,1.0
2009-09-09,21.25,21.84,21.18,21.84,1844200,3.90682521279464,4.01529706576164,3.89395567091719,4.01529706576164,10030970.8946429,0.0,1.0
2009-09-10,21.56,21.6,21.13,21.18,1886200,3.96381889825187,3.97117292218184,3.88476314100474,3.89395567091719,10259417.254894,0.0,1.0
2009-09-11,21.75,21.87,21.4,21.68,1083800,3.99875051191922,4.02081258370912,3.93440280253201,3.98588097004177,5895003.93428801,0.0,1.0
2009-09-14,22.0,22.06,21.37,21.37,1047600,4.04471316148151,4.05574419737645,3.92888728458454,3.92888728458454,5698104.92854781,0.0,1.0
2009-09-15,22.54,22.61,21.92,22.16,1062100,4.14399248453605,4.15686202641349,4.03000511362157,4.07412925720137,5776973.31482497,0.0,1.0
2009-09-16,23.75,23.75,22.57,22.59,2193500,4.36645170841753,4.36645170841753,4.14950800248353,4.15318501444851,11930883.1240642,0.0,1.0
2009-09-17,23.79,24.34,23.61,23.85,2735300,4.3738057323475,4.47492356138454,4.34071262466265,4.38483676824245,14877841.1713028,0.0,1.0
2009-09-18,23.7,24.01,23.49,24.01,1222100,4.35725917850508,4.41425286396232,4.31865055287275,4.41425286396232,6647245.16340042,0.0,1.0
2009-09-21,23.22,23.42,22.78,23.29,1661100,4.26901089134548,4.30578101099531,4.18811662811585,4.28188043322292,9035053.54792935,0.0,1.0
2009-09-22,24.06,24.1,23.21,23.54,1483100,4.42344539387477,4.43079941780474,4.26717238536299,4.32784308278521,8066876.11638915,0.0,1.0
2009-09-23,23.67,24.2,23.63,24.06,2285600,4.3517436605576,4.44918447762966,4.34438963662763,4.42344539387477,12431833.3569004,0.0,1.0
2009-09-24,22.22,23.9,22.0,23.77,2382500,4.08516029309632,4.39402929815491,4.04471316148151,4.37012872038252,12958891.745194,0.0,1.0
2009-09-25,22.18,22.38,22.02,22.2,991100,4.07780626916635,4.11457638881619,4.04839017344649,4.08148328113134,5390790.18201962,0.0,1.0
2009-09-28,22.75,22.84,22.1,22.34,1247600,4.18260111016837,4.1991476640108,4.06309822130642,4.10722236488622,6785944.73926715,0.0,1.0
2009-09-29,22.75,22.96,22.58,22.75,1468000,4.18260111016837,4.2212097358007,4.15134650846602,4.18260111016837,7984744.21067985,0.0,1.0
2009-09-30,22.71,23.22,22.36,23.22,1183900,4.17524708623841,4.26901089134548,4.1108993768512,4.26901089134548,6439467.75955304,0.0,1.0
2009-10-01,21.48,22.84,21.44,22.7,2083600,3.94911085039194,4.1991476640108,3.94175682646198,4.17340858025592,11333115.1480739,0.0,1.0
2009-10-02,21.49,21.74,20.79,21.03,1446600,3.95094935637443,3.99691200593672,3.82225393760002,3.86637808117982,7868345.35093288,0.0,1.0
2009-10-05,22.03,22.11,21.44,21.81,887800,4.05022867942898,4.06493672728891,3.94175682646198,4.00978154781416,4828920.91978308,0.0,1.0
2009-10-06,22.52,22.83,22.1,22.26,1396500,4.14031547257107,4.19730915802831,4.06309822130642,4.09251431702629,7595841.47834768,0.0,1.0
2009-10-07,22.64,22.7,22.23,22.44,842200,4.16237754436097,4.17340858025592,4.08699879907881,4.12560742471114,4580893.44293907,0.0,1.0
2009-10-08,23.53,24.05,22.8,22.85,3811700,4.32600457680272,4.42160688789228,4.19179364008083,4.20098616999329,20732595.0325942,0.0,1.0
2009-10-09,23.0,23.85,22.83,23.58,2331300,4.22856375973066,4.38483676824245,4.19730915802831,4.33519710671518,12680404.7536498,0.0,1.0
2009-10-12,22.88,23.25,22.71,23.09,730000,4.20650168794077,4.27452640929295,4.17524708623841,4.24511031357309,3970615.30912553,0.0,1.0
2009-10-13,22.85,23.29,22.59,22.94,1669000,4.20098616999329,4.28188043322292,4.15318501444851,4.21753272383572,9078023.22045276,0.0,1.0
2009-10-14,23.24,23.48,23.05,23.37,2282300,4.27268790331046,4.31681204689026,4.23775628964312,4.29658848108285,12413884.0000236,0.0,1.0
2009-10-15,23.25,23.36,22.82,22.93,1590800,4.27452640929295,4.29474997510036,4.19547065204582,4.21569421785322,8652677.85446151,0.0,1.0
2009-10-16,22.87,23.04,22.66,23.0,1184400,4.20466318195827,4.23591778366063,4.16605455632595,4.22856375973066,6442187.35907984,0.0,1.0
2009-10-19,23.15,23.25,22.95,23.06,1229200,4.25614134946804,4.27452640929295,4.21937122981821,4.23959479562561,6685863.47668096,0.0,1.0
2009-10-20,23.09,23.2,22.83,23.15,1084100,4.24511031357309,4.2653338793805,4.19730915802831,4.25614134946804,5896635.6940041,0.0,1.0
2009-10-21,22.71,23.22,22.7,23.0,1451100,4.17524708623841,4.26901089134548,4.17340858025592,4.22856375973066,7892821.74667405,0.0,1.0
2009-10-22,23.14,23.2,22.1,22.56,1917400,4.25430284348555,4.2653338793805,4.06309822130642,4.14766949650103,10429120.2653662,0.0,1.0
2009-10-23,22.79,23.24,22.62,23.15,857900,4.18995513409834,4.27268790331046,4.15870053239598,4.25614134946804,4666288.86808054,0.0,1.0
2009-10-26,22.31,23.24,22.1,22.82,1085700,4.10170684693874,4.27268790331046,4.06309822130642,4.19547065204582,5905338.41248986,0.0,1.0
2009-10-27,22.15,22.48,22.07,22.37,968400,4.07229075121888,4.1329614486411,4.05758270335895,4.11273788283369,5267320.36350297,0.0,1.0
2009-10-28,21.01,21.95,20.9,21.95,1045800,3.88660164698723,4.0604905355245,3.86625294726478,4.0604905355245,5653334.19673513,0.13,1.0
2009-10-29,21.62,21.69,20.92,21.24,1708900,3.99944443635716,4.01239360890781,3.86995271085068,3.92914892822507,9237887.55861605,0.0,1.0
2009-10-30,20.9,21.54,20.69,21.54,2053300,3.86625294726478,3.98464538201356,3.82740542961284,3.98464538201356,11099628.1374606,0.0,1.0
2009-11-02,20.6,21.3,20.33,21.12,1789300,3.81075649347629,3.94024821898277,3.76080968506665,3.90695034670967,9672509.92371217,0.0,1.0
2009-11-03,20.86,20.89,20.21,20.4,1332500,3.85885342009298,3.86440306547183,3.73861110355126,3.7737588576173,7203162.95386267,0.0,1.0
2009-11-04,21.24,21.78,21.11,21.13,1341000,3.92914892822507,4.02904254504435,3.90510046491672,3.90880022850262,7249111.83574471,0.0,1.0
2009-11-05,21.68,21.7,21.27,21.4,587900,4.01054372711486,4.01424349070075,3.93469857360392,3.95874703691226,3178040.90099501,0.0,1.0
2009-11-06,21.1,21.55,20.97,21.22,1517800,3.90325058312378,3.98649526380651,3.87920211981543,3.92544916463917,8204848.57889136,0.0,1.0
2009-11-09,21.57,21.96,21.4,21.54,1151500,3.99019502739241,4.06234041731745,3.95874703691226,3.98464538201356,6224722.05731546,0.0,1.0
2009-11-10,21.26,21.59,21.12,21.59,870100,3.93284869181097,3.99389479097831,3.90695034670967,3.99389479097831,4703543.7794791,0.0,1.0
2009-11-11,21.12,21.68,21.01,21.56,1375100,3.90695034670967,4.01054372711486,3.88660164698723,3.98834514559946,7433447.93835389,0.0,1.0
2009-11-12,21.0,21.39,20.95,21.19,711900,3.88475176519428,3.95689715511932,3.87550235622953,3.91989951926032,3848354.00139199,0.0,1.0
2009-11-13,21.14,21.39,20.9,21.05,1782200,3.91065011029557,3.95689715511932,3.86625294726478,3.89400117415903,9634129.09296364,0.0,1.0
2009-11-16,21.35,21.5,21.16,21.26,1402600,3.94949762794752,3.97724585484176,3.91434987388147,3.93284869181097,7582106.08561933,0.0,1.0
2009-11-17,21.37,21.41,21.13,21.35,2856500,3.95319739153342,3.96059691870521,3.90880022850262,3.94949762794752,15441527.1877739,0.0,1.0
2009-11-18,21.33,21.59,21.19,21.37,1102200,3.94579786436162,3.99389479097831,3.91989951926032,3.95319739153342,5958218.54239956,0.0,1.0
2009-11-19,20.81,21.22,20.72,21.16,1907400,3.84960401112824,3.92544916463917,3.83295507499169,3.91434987388147,10310929.0943322,0.0,1.0
2009-11-20,20.69,20.74,20.38,20.61,1515600,3.82740542961284,3.83665483857759,3.7700590940314,3.81260637526924,8192955.92711013,0.0,1.0
2009-11-23,21.17,21.33,21.07,21.19,1344900,3.91619975567442,3.94579786436162,3.89770093774493,3.91989951926032,7270194.26390236,0.0,1.0
2009-11-24,21.03,21.37,20.89,21.2,1660900,3.89030141057313,3.95319739153342,3.86440306547183,3.92174940105327,8978411.51975271,0.0,1.0
2009-11-25,21.57,21.7,21.22,21.28,1126500,3.99019502739241,4.01424349070075,3.92544916463917,3.93654845539687,6089578.28707413,0.0,1.0
2009-11-27,21.22,21.37,20.63,20.65,533400,3.92544916463917,3.95319739153342,3.81630613885514,3.82000590244104,2883427.48186893,0.0,1.0
2009-11-30,21.22,21.45,21.01,21.24,1393100,3.92544916463917,3.96799644587701,3.88660164698723,3.92914892822507,7530751.45292764,0.0,1.0
2009-12-01,21.7,21.89,21.39,21.69,1299400,4.01424349070075,4.0493912447668,3.95689715511932,4.01239360890781,7024232.60206315,0.0,1.0
2009-12-02,21.65,21.89,21.45,21.67,979400,4.00499408173601,4.0493912447668,3.96799644587701,4.00869384532191,5294392.34297417,0.0,1.0
2009-12-03,21.29,21.73,21.29,21.65,1178700,3.93839833718982,4.0197931360796,3.93839833718982,4.00499408173601,6371758.47933802,0.0,1.0
2009-12-04,21.45,21.95,21.29,21.67,1273600,3.96799644587701,4.0604905355245,3.93839833718982,4.00869384532191,6884764.2311741,0.0,1.0
2009-12-07,21.59,21.84,21.35,21.35,640600,3.99389479097831,4.04014183580205,3.94949762794752,3.94949762794752,3462923.96866373,0.0,1.0
2009-12-08,21.08,21.42,20.99,21.35,1042100,3.89955081953788,3.96244680049816,3.88290188340133,3.94949762794752,5633332.91873941,0.0,1.0
2009-12-09,21.1,21.21,20.89,21.14,813900,3.90325058312378,3.92359928284622,3.86440306547183,3.91065011029557,4399740.58397659,0.0,1.0
2009-12-10,21.22,21.44,21.16,21.25,544500,3.92544916463917,3.96614656408406,3.91434987388147,3.93099881001802,2943431.31585607,0.0,1.0
2009-12-11,21.34,21.39,21.12,21.33,1008600,3.94764774615457,3.95689715511932,3.90695034670967,3.94579786436162,5452240.26661604,0.0,1.0
2009-12-14,21.85,21.89,21.39,21.41,461300,4.041991717595,4.0493912447668,3.95689715511932,3.96059691870521,2493672.84849294,0.0,1.0
2009-12-15,21.72,21.85,21.48,21.68,610800,4.01794325428665,4.041991717595,3.97354609125586,4.01054372711486,3301832.59453607,0.0,1.0
2009-12-16,22.11,22.33,21.85,22.02,633900,4.09008864421169,4.13078604365658,4.041991717595,4.07343970807514,3426705.43823905,0.0,1.0
2009-12-17,21.55,21.78,21.34,21.74,948200,3.98649526380651,4.02904254504435,3.94764774615457,4.02164301787255,5125732.917713,0.0,1.0
2009-12-18,21.53,21.63,21.29,21.63,888600,3.98279550022061,4.00129431815011,3.93839833718982,4.00129431815011,4803550.16945768,0.0,1.0
2009-12-21,21.52,21.76,21.46,21.69,649500,3.98094561842766,4.02534278145845,3.96984632766996,4.01239360890781,3511035.15086964,0.0,1.0
2009-12-22,21.62,21.74,21.44,21.57,608700,3.99944443635716,4.02164301787255,3.96614656408406,3.99019502739241,3290480.5178358,0.0,1.0
2009-12-23,21.74,21.93,21.62,21.62,566700,4.02164301787255,4.0567907719386,3.99944443635716,3.99944443635716,3063438.98383037,0.0,1.0
2009-12-24,22.05,22.08,21.69,21.71,373400,4.07898935345399,4.08453899883284,4.01239360890781,4.0160933724937,2018507.35232444,0.0,1.0
2009-12-28,21.92,22.17,21.76,22.07,307700,4.05494089014565,4.10118793496939,4.02534278145845,4.08268911703989,1663349.52413024,0.0,1.0
2009-12-29,22.38,22.6,21.97,22.22,972500,4.14003545262133,4.18073285206622,4.0641902991104,4.11043734393414,5257092.66238757,0.0,1.0
2009-12-30,22.13,22.24,22.03,22.19,459100,4.09378840779759,4.11413710752004,4.07528958986809,4.10488769855529,2481780.1967117,0.0,1.0
2009-12-31,22.18,22.5,22.18,22.31,455700,4.10303781676234,4.16223403413673,4.10303781676234,4.12708628007068,2463400.64395888,0.0,1.0
2010-01-04,22.3,22.77,22.08,22.66,817400,4.12523639827773,4.21218084254637,4.08453899883284,4.19183214282392,4418660.71181039,0.0,1.0
2010-01-05,22.65,22.71,22.23,22.23,680600,4.18998226103097,4.20108155178867,4.11228722572709,4.11228722572709,3679154.00104985,0.0,1.0
2010-01-06,22.41,22.77,22.29,22.73,607900,4.14558509800018,4.21218084254637,4.12338651648478,4.20478131537457,3286155.91718808,0.0,1.0
2010-01-07,22.46,22.51,22.18,22.33,568600,4.15483450696493,4.16408391592968,4.10303781676234,4.13078604365658,3073709.91036871,0.0,1.0
2010-01-08,22.58,22.66,22.35,22.43,342100,4.17703308848032,4.19183214282392,4.13448580724248,4.14928486158608,1849307.3519823,0.0,1.0
2010-01-11,22.28,22.78,22.27,22.73,648400,4.12153663469183,4.21403072433932,4.11968675289889,4.20478131537457,3505088.82497903,0.0,1.0
2010-01-12,21.92,22.31,21.73,22.18,709000,4.05494089014565,4.12708628007068,4.0197931360796,4.10303781676234,3832677.32404399,0.0,1.0
2010-01-13,22.33,22.34,21.85,21.94,492400,4.13078604365658,4.13263592544953,4.041991717595,4.05864065373155,2661791.69867315,0.0,1.0
2010-01-14,22.22,22.41,21.95,22.29,499000,4.11043734393414,4.14558509800018,4.0604905355245,4.12338651648478,2697469.65401686,0.0,1.0
2010-01-15,22.07,22.4,21.98,22.22,805500,4.08268911703989,4.14373521620723,4.06604018090334,4.11043734393414,4354332.27717552,0.0,1.0
2010-01-19,21.99,22.19,21.83,22.06,868200,4.06789006269629,4.10488769855529,4.0382919540091,4.08083923524694,4693272.85294076,0.0,1.0
2010-01-20,21.67,21.79,21.3,21.62,723600,4.00869384532191,4.0308924268373,3.94024821898277,3.99944443635716,3911601.28586493,0.0,1.0
2010-01-21,21.12,21.77,21.12,21.69,1166400,3.90695034670967,4.0271926632514,3.90695034670967,4.01239360890781,6305267.7443793,0.0,1.0
2010-01-22,21.04,21.27,20.84,21.1,1176000,3.89215129236608,3.93469857360392,3.85515365650708,3.90325058312378,6357162.95215196,0.0,1.0
2010-01-25,21.04,21.18,20.73,21.05,895400,3.89215129236608,3.91804963746737,3.83480495678464,3.89400117415903,4840309.27496332,0.0,1.0
2010-01-26,20.62,20.9,20.62,20.8,755300,3.81445625706219,3.86625294726478,3.81445625706219,3.84775412933529,4082963.58653093,0.0,1.0
2010-01-27,20.51,20.69,20.26,20.53,1088400,3.79410755733975,3.82740542961284,3.747860512516,3.79780732092564,5883619.18122635,0.0,1.0
2010-01-28,20.24,20.58,20.21,20.49,990600,3.76820921223845,3.83150916936103,3.76262392190411,3.814753298358,5320761.89795464,0.13,1.0
2010-01-29,20.09,20.4,20.0,20.32,1187000,3.74028276056672,3.79799742735496,3.72352688956369,3.78310331979671,6375675.72468419,0.0,1.0
2010-02-01,20.34,20.42,20.12,20.16,723400,3.78682684668627,3.80172095424452,3.74586805090107,3.7533151046802,3885563.45344274,0.0,1.0
2010-02-02,20.82,20.87,20.28,20.41,726000,3.8761914920358,3.88550030925971,3.77565626601758,3.79985919079974,3899528.70776808,0.0,1.0
2010-02-03,20.9,21.06,20.69,20.7,715100,3.89108559959405,3.92087381471056,3.85198856725363,3.85385033069842,3840982.06463493,0.0,1.0
2010-02-04,20.74,20.91,20.62,20.72,2374200,3.86129738447754,3.89294736303883,3.83895622314016,3.85757385758798,12752425.6997011,0.0,1.0
2010-02-05,21.19,21.19,20.62,20.72,1692800,3.94507673949273,3.94507673949273,3.83895622314016,3.85757385758798,9092454.81612921,0.0,1.0
2010-02-08,20.89,21.33,20.86,21.09,1365100,3.88922383614927,3.97114142771967,3.88363854581492,3.92645910504491,7332295.64596999,0.0,1.0
2010-02-09,21.2,21.3,20.93,21.12,1041100,3.94693850293751,3.96555613738533,3.8966708899284,3.93204439537925,5592010.10696605,0.0,1.0
2010-02-10,21.25,21.36,20.93,21.14,543500,3.95624732016142,3.97672671805402,3.8966708899284,3.93576792226882,2919275.27916247,0.0,1.0
2010-02-11,21.61,21.67,21.19,21.25,725200,4.02327080417356,4.03444138484225,3.94507673949273,3.95624732016142,3895231.70643721,0.0,1.0
2010-02-12,21.71,21.74,21.38,21.6,1010500,4.04188843862138,4.04747372895573,3.98045024494358,4.02140904072878,5427649.80606013,0.0,1.0
2010-02-16,22.14,22.2,21.86,22.06,632400,4.121944266747,4.13311484741569,4.06981489029311,4.10705015918875,3396779.55205584,0.0,1.0
2010-02-17,22.62,22.78,22.14,22.17,1092000,4.21130891209653,4.24109712721304,4.121944266747,4.12752955708135,5865406.81664291,0.0,1.0
2010-02-18,22.97,23.02,22.54,22.73,987400,4.27647063266389,4.2857794498878,4.19641480453827,4.23178830998913,5303573.89263114,0.0,1.0
2010-02-19,23.25,23.74,22.93,23.74,1120300,4.32860000911779,4.4198264179121,4.26902357888477,4.4198264179121,6017413.23872256,0.0,1.0
2010-02-22,23.11,23.57,23.02,23.36,636700,4.30253532089084,4.3881764393508,4.2857794498878,4.34907940701039,3419875.93420928,0.0,1.0
2010-02-23,22.84,23.2,22.43,23.18,1235600,4.25226770788173,4.31929119189388,4.17593540664567,4.31556766500431,6636718.55553477,0.0,1.0
2010-02-24,22.79,23.03,22.76,22.86,1003100,4.24295889065782,4.28764121333259,4.23737360032348,4.25599123477129,5387902.54374954,0.0,1.0
2010-02-25,23.37,23.39,22.25,22.47,1426900,4.35094117045517,4.35466469734473,4.1424236646396,4.1833824604248,7664238.99878,0.0,1.0
2010-02-26,23.67,23.93,23.43,23.45,922100,4.40679407379862,4.45519992336295,4.36211175112386,4.36583527801342,4952831.15899856,0.0,1.0
2010-03-01,23.93,24.07,23.68,23.68,1073200,4.45519992336295,4.4812646115899,4.4086558372434,4.4086558372434,5764427.28536737,0.0,1.0
2010-03-02,23.96,24.12,23.84,24.06,746700,4.4607852136973,4.49057342881381,4.43844405235991,4.47940284814511,4010713.61720444,0.0,1.0
2010-03-03,24.04,24.37,23.92,24.1,1219700,4.47567932125555,4.53711751493335,4.45333815991817,4.48684990192424,6551315.65408366,0.0,1.0
2010-03-04,24.11,24.37,24.03,24.18,739600,4.48871166536902,4.53711751493335,4.47381755781077,4.5017440094825,3972577.73039295,0.0,1.0
2010-03-05,24.43,24.55,24.16,24.16,704600,4.54828809560204,4.57062925693942,4.49802048259293,4.49802048259293,3784583.92216721,0.0,1.0
2010-03-08,24.45,24.63,24.36,24.48,552600,4.55201162249161,4.58552336449768,4.53525575148857,4.55759691282595,2968153.66930116,0.0,1.0
2010-03-09,24.57,24.72,24.36,24.36,616300,4.57435278382899,4.60227923550072,4.53525575148857,4.53525575148857,3310302.400272,0.0,1.0
2010-03-10,24.43,24.65,24.27,24.63,723300,4.54828809560204,4.58924689138724,4.51849988048553,4.58552336449768,3885026.32827639,0.0,1.0
2010-03-11,24.67,24.67,24.2,24.28,278000,4.59297041827681,4.59297041827681,4.50546753637206,4.52036164393032,1493207.96247869,0.0,1.0
2010-03-12,24.75,24.89,24.55,24.89,412300,4.60786452583506,4.63392921406201,4.57062925693942,4.63392921406201,2214567.06089915,0.0,1.0
2010-03-15,24.8,24.85,24.48,24.75,591700,4.61717334305897,4.62648216028288,4.55759691282595,4.60786452583506,3178169.60934763,0.0,1.0
2010-03-16,24.98,25.11,24.65,24.89,1151600,4.65068508506504,4.67488800984721,4.58924689138724,4.63392921406201,6185533.41579302,0.0,1.0
2010-03-17,25.28,25.31,25.1,25.1,1330800,4.7065379884085,4.71212327874284,4.67302624640243,4.67302624640243,7148061.71390877,0.0,1.0
2010-03-18,25.23,25.4,25.13,25.34,618900,4.69722917118459,4.72887914974588,4.67861153673677,4.71770856907719,3324267.65459734,0.0,1.0
2010-03-19,24.62,25.37,24.59,24.62,832800,4.5836616010529,4.72329385941154,4.57807631071855,4.5836616010529,4473178.38543975,0.0,1.0
2010-03-22,25.03,25.08,24.26,24.44,604900,4.65999390228895,4.66930271951286,4.51663811704075,4.55014985904683,3249070.13130705,0.0,1.0
2010-03-23,25.16,25.26,24.91,25.0,847800,4.68419682707112,4.70281446151894,4.63765274095157,4.65440861195461,4553747.16039364,0.0,1.0
2010-03-24,25.05,25.12,24.83,25.09,530600,4.66371742917852,4.67674977329199,4.62275863339332,4.67116448295764,2849986.13270213,0.0,1.0
2010-03-25,25.4,25.6,25.15,25.22,696800,4.72887914974588,4.76611441864152,4.68233506362634,4.69536740773981,3742688.15919119,0.0,1.0
2010-03-26,25.44,25.55,25.06,25.52,704000,4.73632620352501,4.75680560141761,4.6655791926233,4.75122031108326,3781361.17116905,0.0,1.0
2010-03-29,25.83,25.83,25.46,25.48,623600,4.8089349778715,4.8089349778715,4.74004973041457,4.74377325730414,3349512.53741622,0.0,1.0
2010-03-30,25.42,26.16,25.4,25.88,751900,4.73260267663545,4.8703731715493,4.72887914974588,4.81824379509541,4038644.12585513,0.0,1.0
2010-03-31,25.42,25.55,25.13,25.47,602400,4.73260267663545,4.75680560141761,4.67861153673677,4.74191149385935,3235642.00214806,0.0,1.0
2010-04-01,25.77,25.8,25.48,25.54,811800,4.79776439720281,4.80334968753716,4.74377325730414,4.75494383797283,4360382.10050431,0.0,1.0
2010-04-05,25.74,25.97,25.56,25.89,451900,4.79217910686846,4.83499966609845,4.75866736486239,4.82010555854019,2427268.62677741,0.0,1.0
2010-04-06,25.81,26.02,25.65,25.67,1380000,4.80521145098194,4.84430848332236,4.77542323586543,4.77914676275499,7412327.29575751,0.0,1.0
2010-04-07,25.63,25.84,25.4,25.66,989600,4.77169970897586,4.81079674131628,4.72887914974588,4.77728499931021,5315390.64629105,0.0,1.0
2010-04-08,25.35,25.67,25.16,25.65,974600,4.71957033252197,4.77914676275499,4.68419682707112,4.77542323586543,5234821.87133716,0.0,1.0
2010-04-09,25.34,25.42,25.21,25.35,650400,4.71770856907719,4.73260267663545,4.69350564429503,4.71957033252197,3493462.0820005,0.0,1.0
2010-04-12,25.24,25.52,25.15,25.21,749700,4.69909093462937,4.75122031108326,4.68233506362634,4.69350564429503,4026827.37219523,0.0,1.0
2010-04-13,25.42,25.59,25.1,25.25,730800,4.73260267663545,4.76425265519674,4.67302624640243,4.70095269807415,3925310.71575333,0.0,1.0
2010-04-14,25.58,25.7,25.3,25.48,785200,4.76239089175195,4.78473205308934,4.71026151529806,4.74377325730414,4217506.80625276,0.0,1.0
2010-04-15,25.57,25.69,25.45,25.47,793700,4.76052912830717,4.78287028964456,4.73818796696979,4.74191149385935,4263162.44539329,0.0,1.0
2010-04-16,25.13,25.64,25.0,25.45,771300,4.67861153673677,4.77356147242065,4.65440861195461,4.73818796696979,4142846.40812882,0.0,1.0
2010-04-19,25.05,25.22,24.64,24.98,1246100,4.66371742917852,4.69536740773981,4.58738512794246,4.65068508506504,6693116.69800249,0.0,1.0
2010-04-20,25.53,25.59,25.17,25.28,885400,4.75308207452805,4.76425265519674,4.6860585905159,4.7065379884085,4755706.22294471,0.0,1.0
2010-04-21,25.77,25.9,25.44,25.44,1109100,4.79776439720281,4.82196732198497,4.73632620352501,4.73632620352501,5957255.22009033,0.0,1.0
2010-04-22,25.44,25.65,25.27,25.56,795200,4.73632620352501,4.77542323586543,4.70467622496372,4.75866736486239,4271219.32288868,0.0,1.0
2010-04-23,25.94,26.02,25.34,25.42,729500,4.8294143757641,4.84430848332236,4.71770856907719,4.73260267663545,3918328.08859066,0.0,1.0
2010-04-26,25.92,26.22,25.86,25.93,785600,4.82569084887454,4.88154375221799,4.81452026820585,4.82755261231932,4219655.30691819,0.0,1.0
2010-04-27,25.45,26.25,25.42,25.9,950200,4.73818796696979,4.88712904255234,4.73260267663545,4.82196732198497,5103763.3307455,0.0,1.0
2010-04-28,25.4,25.6,25.01,25.48,740400,4.75308207452805,4.79050791763457,4.68010168047033,4.76805241177065,3956624.29243184,0.13,1.0
2010-04-29,26.28,26.31,25.5,25.56,692300,4.91775578419673,4.92336966066271,4.77179499608131,4.78302274901326,3699582.6548495,0.0,1.0
2010-04-30,25.34,26.39,25.33,26.33,1021500,4.74185432159609,4.93833999790532,4.73998302944076,4.92711224497336,5458794.86050665,0.0,1.0
2010-05-03,25.68,25.88,25.26,25.53,1330500,4.80547825487717,4.84290409798369,4.72688398435348,4.77740887254728,7110060.26618121,0.0,1.0
2010-05-04,24.8,25.39,24.56,25.39,952900,4.64080454520848,4.75121078237272,4.59589353348066,4.75121078237272,5092203.25264493,0.0,1.0
2010-05-05,24.45,24.8,24.09,24.31,1256100,4.57530931977207,4.64080454520848,4.50794280218034,4.54911122959751,6712474.0325819,0.0,1.0
2010-05-06,23.81,24.51,22.06,24.04,2943800,4.45554662183121,4.58653707270403,4.12807049464916,4.49858634140371,15731375.7321189,0.0,1.0
2010-05-07,24.76,24.8,23.57,23.74,4599500,4.63331937658718,4.64080454520848,4.41063561010339,4.44244757674393,24579272.6000004,0.0,1.0
2010-05-10,25.26,26.37,25.05,25.71,2019700,4.72688398435348,4.93459741359467,4.68758684909163,4.81109213134315,10793076.8279641,0.0,1.0
2010-05-11,25.23,25.49,24.86,25.14,1262600,4.7212701078875,4.76992370392598,4.65203229814044,4.70442847848957,6747209.38901195,0.0,1.0
2010-05-12,25.49,25.68,25.3,25.46,887100,4.76992370392598,4.80547825487717,4.73436915297478,4.76430982746,4740574.56755306,0.0,1.0
2010-05-13,25.45,25.67,25.33,25.54,1019500,4.76243853530467,4.80360696272185,4.73998302944076,4.77928016470261,5448107.05852818,0.0,1.0
2010-05-14,24.94,25.3,24.52,25.26,1513400,4.66700263538305,4.73436915297478,4.58840836485936,4.72688398435348,8087459.75711284,0.0,1.0
2010-05-17,25.16,25.25,24.46,24.99,3626100,4.70817106280022,4.72501269219816,4.5771806119274,4.67635909615968,19377519.377076,0.0,1.0
2010-05-18,24.75,25.61,24.59,25.31,1359900,4.63144808443186,4.79237920978989,4.60150740994664,4.73624044513011,7267170.9552648,0.0,1.0
2010-05-19,24.38,24.89,23.92,24.52,1293100,4.56221027468479,4.65764617460642,4.4761308355398,4.58840836485936,6910198.36918371,0.0,1.0
2010-05-20,23.21,23.73,22.76,23.61,2178900,4.34326909251165,4.4405762845886,4.25906094552198,4.41812077872469,11643825.8654508,0.0,1.0
2010-05-21,23.65,23.66,22.66,22.97,1966500,4.42560594734599,4.42747723950132,4.24034802396872,4.29835808078383,10508781.2953366,0.0,1.0
2010-05-24,23.16,23.74,23.14,23.53,756200,4.33391263173502,4.44244757674393,4.33017004742437,4.40315044148208,4041057.9280618,0.0,1.0
2010-05-25,23.35,23.44,22.26,22.52,1973000,4.36946718268621,4.38630881208415,4.16549633775568,4.21414993379416,10543516.6517667,0.0,1.0
2010-05-26,23.25,23.75,23.13,23.49,1462700,4.35075426113295,4.44431886889925,4.32829875526904,4.39566527286078,7816523.97695848,0.0,1.0
2010-05-27,24.23,24.4,23.66,23.73,1105100,4.5341408923549,4.56595285899544,4.42747723950132,4.4405762845886,5905544.98320696,0.0,1.0
2010-05-28,23.82,24.38,23.67,24.27,805300,4.45741791398654,4.56221027468479,4.42934853165665,4.54162606097621,4303443.46663339,0.0,1.0
2010-06-01,23.51,24.43,23.5,23.94,1074200,4.39940785717143,4.57156673546142,4.3975365650161,4.47987341985045,5740418.4426395,0.0,1.0
2010-06-02,24.34,24.37,23.53,23.86,1234200,4.55472510606349,4.56033898252947,4.40315044148208,4.46490308260784,6595442.60091758,0.0,1.0
2010-06-03,24.53,24.76,24.21,24.29,933300,4.59027965701468,4.63331937658718,4.53039830804425,4.54536864528686,4987462.79325586,0.0,1.0
2010-06-04,23.22,24.14,23.11,23.91,1046400,4.34514038466698,4.51729926295697,4.32455617095839,4.47425954338447,5591857.99513868,0.0,1.0
2010-06-07,23.2,23.69,23.14,23.21,1274600,4.34139780035632,4.4330911159673,4.33017004742437,4.34326909251165,6811336.20088281,0.0,1.0
2010-06-08,23.22,23.34,22.57,23.25,1106200,4.34514038466698,4.36759589053089,4.22350639457079,4.35075426113295,5911423.27429511,0.0,1.0
2010-06-09,23.25,23.83,23.16,23.4,1238000,4.35075426113295,4.45928920614186,4.33391263173502,4.37882364346284,6615749.4246767,0.0,1.0
2010-06-10,23.92,23.95,23.46,23.68,1106200,4.4761308355398,4.48174471200577,4.3900513963948,4.43121982381197,5911423.27429511,0.0,1.0
2010-06-11,23.82,23.99,23.42,23.85,1106500,4.45741791398654,4.48922988062708,4.3825662277735,4.46303179045251,5913026.44459188,0.0,1.0
2010-06-14,24.04,24.49,23.94,24.11,1082000,4.49858634140371,4.58279448839338,4.47987341985045,4.51168538649099,5782100.87035555,0.0,1.0
2010-06-15,24.76,24.76,24.08,24.1,1118300,4.63331937658718,4.63331937658718,4.50607151002501,4.50981409433567,5976084.4762649,0.0,1.0
2010-06-16,24.65,24.77,24.43,24.5,1176000,4.61273516287859,4.63519066874251,4.57156673546142,4.5846657805487,6284427.56334394,0.0,1.0
2010-06-17,24.64,24.67,24.24,24.64,1506000,4.61086387072327,4.61647774718925,4.53601218451023,4.61086387072327,8047914.88979248,0.0,1.0
2010-06-18,24.53,24.79,24.49,24.73,1252700,4.59027965701468,4.63893325305316,4.58279448839338,4.6277055001212,6694304.76921849,0.0,1.0
2010-06-21,24.78,25.17,24.6,24.75,1391400,4.63706196089783,4.71004235495555,4.60337870210197,4.63144808443186,7435503.83642581,0.0,1.0
2010-06-22,24.16,24.89,24.13,24.75,1025500,4.52104184726762,4.65764617460642,4.51542797080164,4.63144808443186,5480170.46446361,0.0,1.0
2010-06-23,23.79,24.22,23.63,24.07,1027200,4.45180403752056,4.53226960019958,4.42186336303534,4.50420021786969,5489255.09614531,0.0,1.0
2010-06-24,23.4,23.69,23.18,23.62,1005100,4.37882364346284,4.4330911159673,4.33765521604567,4.41999207088002,5371154.88428316,0.0,1.0
2010-06-25,23.67,23.86,23.35,23.44,820800,4.42934853165665,4.46490308260784,4.36946718268621,4.38630881208415,4386273.93196658,0.0,1.0
2010-06-28,23.56,23.69,23.5,23.57,526300,4.40876431794806,4.4330911159673,4.3975365650161,4.41063561010339,2812495.09063598,0.0,1.0
2010-06-29,22.87,23.12,22.76,23.09,1544300,4.27964515923057,4.32642746311372,4.25906094552198,4.32081358664774,8252586.29768029,0.0,1.0
2010-06-30,22.62,23.02,22.59,22.78,1347100,4.23286285534742,4.30771454156046,4.22724897888144,4.26280352983263,7198769.02260255,0.0,1.0
2010-07-01,21.97,22.64,21.65,22.54,1841800,4.11122886525123,4.23660543965807,4.05134751628079,4.21789251810481,9842396.84197861,0.0,1.0
2010-07-02,22.03,22.41,21.88,22.3,1454800,4.12245661818318,4.19356572008557,4.09438723585329,4.17298150637698,7774307.1591435,0.0,1.0
2010-07-06,22.25,22.5,22.02,22.29,1294200,4.16362504560035,4.2104073494835,4.12058532602786,4.17111021422166,6916076.66027187,0.0,1.0
2010-07-07,22.69,22.69,22.23,22.32,999300,4.2459619004347,4.2459619004347,4.1598824612897,4.17672409068764,5340160.25854557,0.0,1.0
2010-07-08,22.8,22.92,22.52,22.9,680100,4.26654611414328,4.2890016200072,4.21414993379416,4.28525903569654,3634387.06278079,0.0,1.0
2010-07-09,23.22,23.22,22.84,22.98,700900,4.34514038466698,4.34514038466698,4.27403128276459,4.30022937293915,3745540.20335694,0.0,1.0
2010-07-12,23.38,23.43,23.09,23.18,727200,4.37508105915219,4.38443751992882,4.32081358664774,4.33765521604567,3886084.7993739,0.0,1.0
2010-07-13,23.95,24.03,23.66,23.68,624900,4.48174471200577,4.49671504924838,4.42747723950132,4.43121982381197,3339403.72817485,0.0,1.0
2010-07-14,24.34,24.34,23.77,23.99,1118400,4.55472510606349,4.55472510606349,4.44806145320991,4.48922988062708,5976618.86636382,0.0,1.0
2010-07-15,24.4,24.4,23.95,24.31,848600,4.56595285899544,4.56595285899544,4.48174471200577,4.54911122959751,4534834.3794674,0.0,1.0
2010-07-16,23.72,24.19,23.58,24.16,1080000,4.43870499243328,4.5266557237336,4.41250690225871,4.52104184726762,5771413.06837707,0.0,1.0
2010-07-19,24.01,24.09,23.36,23.72,1337200,4.49297246493773,4.50794280218034,4.37133847484154,4.43870499243328,7145864.4028091,0.0,1.0
2010-07-20,24.54,24.54,23.65,23.74,1210300,4.59215094917001,4.59215094917001,4.42560594734599,4.44244757674393,6467723.36727479,0.0,1.0
2010-07-21,24.08,24.8,23.94,24.77,1015600,4.50607151002501,4.64080454520848,4.47987341985045,4.63519066874251,5427265.84467015,0.0,1.0
2010-07-22,24.93,25.0,24.26,24.4,1008200,4.66513134322772,4.67823038831501,4.53975476882088,4.56595285899544,5387720.97734979,0.0,1.0
2010-07-23,24.96,25.03,24.7,24.91,918200,4.6707452196937,4.68384426478098,4.62209162365522,4.66138875891707,4906769.88831837,0.0,1.0
2010-07-26,25.36,25.38,24.82,24.82,506200,4.74559690590674,4.74933949021739,4.64454712951914,4.64454712951914,2705082.68075229,0.0,1.0
2010-07-27,25.28,25.59,25.12,25.44,925400,4.73062656866413,4.78863662547924,4.70068589417892,4.76056724314935,4945245.97544088,0.0,1.0
2010-07-28,25.0,25.35,24.89,25.14,1003200,4.70255718633424,4.76839298694292,4.68186593471437,4.72889150657771,5333268.4763267,0.13,1.0
2010-07-29,24.96,25.27,24.63,25.21,622000,4.69503309483611,4.75334480394665,4.6329593399765,4.74205866669945,3306711.51542584,0.0,1.0
2010-07-30,25.09,25.33,24.5,24.68,1197300,4.71948639220505,4.76463094119385,4.60850604260756,4.64236445434916,6365153.85437196,0.0,1.0
2010-08-02,25.76,25.77,25.23,25.3,787400,4.8455149247988,4.84739594767334,4.74582071244852,4.75898787257025,4186020.33319343,0.0,1.0
2010-08-03,25.84,26.15,25.44,25.53,1674800,4.86056310779507,4.91887481690562,4.78532219281373,4.80225139868453,8903666.31195371,0.0,1.0
2010-08-04,25.85,26.01,25.65,25.81,990000,4.86244413066961,4.89254049666215,4.82482367317893,4.85492003917147,5263093.89111187,0.0,1.0
2010-08-05,26.12,26.15,25.59,25.59,1240500,4.91323174828202,4.91887481690562,4.81353753593173,4.81353753593173,6594816.13325685,0.0,1.0
2010-08-06,25.72,25.86,25.43,25.62,1080200,4.83799083330067,4.86432515354414,4.78344116993919,4.81918060455533,5742620.22341318,0.0,1.0
2010-08-09,26.73,26.85,25.76,25.96,1894700,5.02797414362857,5.05054641812298,4.8455149247988,4.88313538228948,10072711.1065552,0.0,1.0
2010-08-10,26.16,26.56,25.9,26.56,1359600,4.92075583978015,4.9959967547615,4.87184924504228,4.9959967547615,7227982.27712698,0.0,1.0
2010-08-11,25.25,25.55,25.21,25.53,1122000,4.74958275819758,4.8060134444336,4.74205866669945,4.80225139868453,5964839.74326013,0.0,1.0
2010-08-12,25.03,25.29,24.8,24.8,863400,4.70820025495784,4.75710684969572,4.66493672884357,4.66493672884357,4590055.82382424,0.0,1.0
2010-08-13,25.3,25.54,24.86,24.9,902900,4.75898787257025,4.80413242155906,4.67622286609077,4.68374695758891,4800047.95382315,0.0,1.0
2010-08-16,25.37,25.54,25.11,25.25,545100,4.77215503269199,4.80413242155906,4.72324843795411,4.74958275819758,2897891.39398493,0.0,1.0
2010-08-17,26.07,26.18,25.43,25.56,683200,4.90382663390935,4.92451788552922,4.78344116993919,4.80789446730813,3632066.41051276,0.0,1.0
2010-08-18,26.05,26.21,25.7,26.15,1001400,4.90006458816028,4.93016095415282,4.8342287875516,4.91887481690562,5323699.2147065,0.0,1.0
2010-08-19,25.58,25.82,25.15,25.78,927000,4.8116565130572,4.85680106204601,4.73077252945225,4.84927697054787,4928169.73440475,0.0,1.0
2010-08-20,25.47,25.58,25.1,25.43,480000,4.79096526143733,4.8116565130572,4.72136741507958,4.78344116993919,2551803.09872091,0.0,1.0
2010-08-23,25.35,25.86,25.34,25.62,595100,4.76839298694292,4.86432515354414,4.76651196406839,4.81918060455533,3163704.21676836,0.0,1.0
2010-08-24,24.68,25.22,24.6,24.91,1058300,4.64236445434916,4.74393968957398,4.6273162713529,4.68562798046344,5626194.20703404,0.0,1.0
2010-08-25,24.97,25.02,24.36,24.46,803300,4.69691411771064,4.70631923208331,4.58217172236409,4.60098195110942,4270548.81083856,0.0,1.0
2010-08-26,25.07,25.4,24.99,25.12,703700,4.71572434645598,4.77779810131559,4.70067616345971,4.72512946082865,3741049.66785396,0.0,1.0
2010-08-27,25.68,25.76,25.01,25.1,1315200,4.83046674180253,4.8455149247988,4.70443820920878,4.72136741507958,6991940.4904953,0.0,1.0
2010-08-30,25.41,25.85,25.39,25.65,1234400,4.77967912419012,4.86244413066961,4.77591707844106,4.82482367317893,6562386.96887728,0.0,1.0
2010-08-31,25.64,25.7,25.14,25.21,1705600,4.8229426503044,4.8342287875516,4.72889150657771,4.74205866669945,9067407.0107883,0.0,1.0
2010-09-01,26.58,26.68,25.93,26.09,1381500,4.99975880051057,5.0185690292559,4.87749231366588,4.90758867965842,7344408.29350611,0.0,1.0
2010-09-02,26.86,26.96,26.53,26.63,674400,5.05242744099751,5.07123766974285,4.9903536861379,5.00916391488323,3585283.35370288,0.0,1.0
2010-09-03,27.29,27.8,27.2,27.2,764200,5.13331142460246,5.22924359120368,5.11638221873166,5.11638221873166,4062683.18342191,0.0,1.0
2010-09-07,26.6,27.38,26.6,27.3,1741800,5.00352084625963,5.15024063047326,5.00352084625963,5.13519244747699,9259855.49448351,0.0,1.0
2010-09-08,26.93,27.46,26.7,26.77,1168900,5.06559460111925,5.16528881346953,5.02233107500497,5.03549823512671,6214172.17103098,0.0,1.0
2010-09-09,26.78,27.32,26.64,27.32,847300,5.03737925800124,5.13895449322606,5.01104493775777,5.13895449322606,4504464.09488797,0.0,1.0
2010-09-10,27.09,27.15,26.86,26.89,777800,5.09569096711179,5.10697710435899,5.05242744099751,5.05807050962111,4134984.271219,0.0,1.0
2010-09-13,27.4,27.47,27.05,27.34,1137300,5.15400267622233,5.16716983634407,5.08816687561365,5.14271653897513,6046178.46703185,0.0,1.0
2010-09-14,27.46,27.69,27.25,27.43,502000,5.16528881346953,5.20855233958381,5.12578733310432,5.15964574484593,2668760.74074562,0.0,1.0
2010-09-15,27.43,27.63,27.32,27.39,1359200,5.15964574484593,5.1972662023366,5.13895449322606,5.1521216533478,7225855.77454471,0.0,1.0
2010-09-16,27.34,27.44,27.02,27.34,938500,5.14271653897513,5.16152676772047,5.08252380699005,5.14271653897513,4989306.68364494,0.0,1.0
2010-09-17,27.39,27.64,27.29,27.41,528800,5.1521216533478,5.19914722521114,5.13331142460246,5.15588369909686,2811236.41375753,0.0,1.0
2010-09-20,27.7,27.87,27.3,27.34,472300,5.21043336245834,5.24241075132541,5.13519244747699,5.14271653897513,2510867.92401226,0.0,1.0
2010-09-21,27.62,27.84,27.33,27.68,1212400,5.19538517946207,5.23676768270181,5.14083551610059,5.20667131670927,6445429.32685257,0.0,1.0
2010-09-22,27.44,27.79,27.17,27.55,564900,5.16152676772047,5.22736256832914,5.11073915010806,5.18221801934034,3003153.27180717,0.0,1.0
2010-09-23,27.04,27.27,26.9,27.13,633800,5.08628585273912,5.12954937885339,5.05995153249564,5.10321505860992,3369443.34160273,0.0,1.0
2010-09-24,27.57,27.76,27.29,27.49,568600,5.1859800650894,5.22171949970554,5.13331142460246,5.17093188209313,3022823.42069315,0.0,1.0
2010-09-27,27.43,27.76,27.26,27.57,545600,5.15964574484593,5.22171949970554,5.12766835597886,5.1859800650894,2900549.52221277,0.0,1.0
2010-09-28,28.14,28.2,27.13,27.39,1369800,5.29319836893782,5.30448450618503,5.10321505860992,5.1521216533478,7282208.0929748,0.0,1.0
2010-09-29,27.99,28.2,27.93,28.11,1174200,5.26498302581982,5.30448450618503,5.25369688857262,5.28755530031422,6242348.33024602,0.0,1.0
2010-09-30,28.37,28.39,28.07,28.13,1280100,5.3364618950521,5.34022394080117,5.28003120881609,5.29131734606329,6805339.88890132,0.0,1.0
2010-10-01,28.65,28.69,28.37,28.52,1360300,5.38913053553904,5.39665462703718,5.3364618950521,5.3646772381701,7231703.65664594,0.0,1.0
2010-10-04,28.46,28.7,28.31,28.53,699400,5.3533911009229,5.39853564991171,5.3251757578049,5.36655826104464,3718189.76509459,0.0,1.0
2010-10-05,28.84,28.88,28.47,28.61,705300,5.42486997015518,5.43239406165332,5.35527212379743,5.38160644404091,3749555.67818304,0.0,1.0
2010-10-06,28.88,29.0,28.65,28.93,1060000,5.43239406165332,5.45496633614772,5.38913053553904,5.44179917602599,5635231.84300867,0.0,1.0
2010-10-07,28.75,28.96,28.58,28.96,687400,5.40794076428438,5.44744224464959,5.37596337541731,5.44744224464959,3654394.68762657,0.0,1.0
2010-10-08,29.18,29.25,28.57,28.74,1001700,5.48882474788933,5.50199190801106,5.37408235254277,5.40605974140984,5325294.09164319,0.0,1.0
2010-10-11,28.9,29.18,28.84,29.16,446500,5.43615610740238,5.48882474788933,5.42486997015518,5.48506270214026,2373708.50745601,0.0,1.0
2010-10-12,29.39,29.45,28.74,29.0,1271400,5.52832622825454,5.53961236550174,5.40605974140984,5.45496633614772,6759088.457737,0.0,1.0
2010-10-13,29.87,29.98,29.59,29.65,3733900,5.61861532623215,5.63930657785202,5.56594668574521,5.57723282299241,19850369.9798209,0.0,1.0
2010-10-14,29.87,30.01,29.78,29.91,2131500,5.61861532623215,5.64494964647563,5.60168612036135,5.62613941773029,11331600.6352575,0.0,1.0
2010-10-15,29.82,30.27,29.69,30.12,1269500,5.60921021185948,5.6938562412135,5.58475691449055,5.6656408980955,6748987.57047124,0.0,1.0
2010-10-18,29.98,29.98,29.66,29.72,1072900,5.63930657785202,5.63930657785202,5.57911384586695,5.59039998311415,5703811.5512868,0.0,1.0
2010-10-19,29.52,29.81,29.15,29.52,1015900,5.55277952562347,5.60732918898495,5.48318167926573,5.55277952562347,5400784.93331369,0.0,1.0
2010-10-20,30.44,30.49,29.58,29.63,1794700,5.72583363008057,5.73523874445324,5.56406566287068,5.57347077724334,9541085.46098837,0.0,1.0
2010-10-21,30.42,30.79,30.14,30.47,1146000,5.72207158433151,5.79166943068925,5.66940294384456,5.73147669870417,6092429.89819617,0.0,1.0
2010-10-22,30.31,30.64,30.2,30.63,648900,5.70138033271164,5.76345408757125,5.68068908109176,5.76157306469671,3449718.81408333,0.0,1.0
2010-10-25,30.47,30.87,30.33,30.55,1028800,5.73147669870417,5.80671761368552,5.7051423784607,5.74652488170044,5469364.64159182,0.0,1.0
2010-10-26,30.42,30.52,30.18,30.26,549900,5.72207158433151,5.74088181307684,5.6769270353427,5.69197521833897,2923409.42497214,0.0,1.0
2010-10-27,29.75,30.22,29.41,30.22,960300,5.59604305173775,5.68445112684083,5.5320882740036,5.68445112684083,5105201.07437852,0.0,1.0
2010-10-28,29.52,30.1,29.32,30.04,754200,5.57723282299241,5.68681260067993,5.53944669275534,5.67547676160881,3991940.93318386,0.13,1.0
2010-10-29,29.72,29.93,29.54,29.56,969700,5.61501895322949,5.65469438997842,5.58101143601612,5.58479004903983,5132571.09905647,0.0,1.0
2010-11-01,29.93,30.13,29.7,29.87,599100,5.65469438997842,5.69248052021549,5.61124034020578,5.64335855090729,3171004.79059991,0.0,1.0
2010-11-02,29.95,30.57,29.68,30.31,719100,5.65847300300212,5.77561000673706,5.60746172718207,5.72648803742886,3806158.47925288,0.0,1.0
2010-11-03,29.82,30.25,29.59,29.95,681000,5.63391201834803,5.71515219835774,5.59045796857539,5.65847300300212,3604497.18310555,0.0,1.0
2010-11-04,30.84,30.97,30.28,30.37,1082700,5.82662128255711,5.85118226721121,5.7208201178933,5.73782387649999,5730674.15587135,0.0,1.0
2010-11-05,31.56,31.7,30.83,30.96,1318500,5.96265135141059,5.98910164257654,5.82473197604526,5.84929296069936,6978751.15407441,0.0,1.0
2010-11-08,31.55,31.78,31.2,31.54,875000,5.96076204489873,6.00421609467137,5.89463631698385,5.95887273838688,4631328.97976118,0.0,1.0
2010-11-09,30.92,31.89,30.77,31.83,848400,5.84173573465194,6.02499846630176,5.81339613697414,6.01366262723064,4490536.57877644,0.0,1.0
2010-11-10,31.09,31.24,30.39,30.9,1356900,5.87385394535346,5.90219354303126,5.74160248952369,5.83795712162824,7182000.33444336,0.0,1.0
2010-11-11,30.99,31.04,30.7,30.93,929500,5.85496088023492,5.86440741279419,5.80017099139116,5.8436250411638,4919794.61335773,0.0,1.0
2010-11-12,29.84,30.74,29.67,30.65,1366800,5.63769063137173,5.80772821743857,5.60557242067022,5.79072445883189,7234400.51375724,0.0,1.0
2010-11-15,30.02,30.24,29.77,30.02,637000,5.6716981485851,5.71326289184588,5.62446548578876,5.6716981485851,3371607.49726614,0.0,1.0
2010-11-16,29.3,29.74,29.05,29.66,1488700,5.53566807973163,5.6187975662532,5.48843541693528,5.60368311415836,7879610.80248053,0.0,1.0
2010-11-17,29.5,29.55,29.12,29.24,642400,5.5734542099687,5.58290074252797,5.50166056251826,5.52433224066051,3400189.41325552,0.0,1.0
2010-11-18,30.0,30.25,29.72,29.87,919400,5.66791953556139,5.71515219835774,5.61501895322949,5.64335855090729,4866335.84456278,0.0,1.0
2010-11-19,30.12,30.2,29.71,29.93,1061400,5.69059121370364,5.70570566579847,5.61312964671763,5.65469438997842,5617934.37613545,0.0,1.0
2010-11-22,30.09,30.19,29.65,30.15,1289800,5.68492329416808,5.70381635928662,5.60179380764651,5.6962591332392,6826843.56353825,0.0,1.0
2010-11-23,29.39,29.8,29.25,29.6,1146500,5.55267183833831,5.63013340532432,5.52622154717236,5.59234727508724,6068364.20033851,0.0,1.0
2010-11-24,30.05,30.11,29.63,29.65,581100,5.67736606812066,5.68870190719179,5.5980151946228,5.60179380764651,3075731.73730197,0.0,1.0
2010-11-26,29.74,29.85,29.48,29.64,323000,5.6187975662532,5.63957993788359,5.569675596945,5.59990450113466,1709622.01195755,0.0,1.0
2010-11-29,29.6,29.66,28.99,29.33,691100,5.59234727508724,5.60368311415836,5.47709957786416,5.54133599926719,3657955.95190052,0.0,1.0
2010-11-30,29.23,29.5,28.96,29.12,1086300,5.52244293414865,5.5734542099687,5.4714316583286,5.50166056251826,5749728.76653094,0.0,1.0
2010-12-01,29.93,30.13,29.74,29.84,897200,5.65469438997842,5.69248052021549,5.6187975662532,5.63769063137173,4748832.41216197,0.0,1.0
2010-12-02,30.66,30.87,29.84,29.84,937900,5.79261376534375,5.83228920209267,5.63769063137173,5.63769063137173,4964255.37156343,0.0,1.0
2010-12-03,30.96,31.16,30.56,30.64,1072600,5.84929296069936,5.88707909093643,5.77372070022521,5.78883515232004,5677215.38707639,0.0,1.0
2010-12-06,31.08,31.15,30.75,30.91,1051400,5.8719646388416,5.88518978442458,5.80961752395043,5.83984642814009,5565004.90208104,0.0,1.0
2010-12-07,31.14,31.57,31.0,31.45,1195900,5.88330047791273,5.96454065792244,5.85685018674677,5.94186897978019,6329835.8021673,0.0,1.0
2010-12-08,31.06,31.35,30.87,31.18,786600,5.8681860258179,5.92297591466166,5.83228920209267,5.89085770396014,4163432.42912016,0.0,1.0
2010-12-09,31.08,31.4,31.0,31.18,862600,5.8719646388416,5.93242244722093,5.85685018674677,5.89085770396014,4565696.43193371,0.0,1.0
2010-12-10,31.08,31.24,30.86,31.2,1227800,5.8719646388416,5.90219354303126,5.83039989558082,5.89463631698385,6498680.82440089,0.0,1.0
2010-12-13,31.42,31.65,31.07,31.14,921300,5.93620106024463,5.97965511001727,5.87007533232975,5.88330047791273,4876392.44463312,0.0,1.0
2010-12-14,31.38,31.71,31.22,31.38,648000,5.92864383419722,5.99099094908839,5.89841493000756,5.92864383419722,3429829.91872599,0.0,1.0
2010-12-15,31.73,31.79,31.32,31.37,1049800,5.9947695621121,6.00610540118322,5.9173079951261,5.92675452768536,5556536.18623233,0.0,1.0
2010-12-16,31.52,31.77,31.33,31.77,828500,5.95509412536317,6.00232678815952,5.91919730163795,6.00232678815952,4385206.92540816,0.0,1.0
2010-12-17,31.34,31.51,31.11,31.31,989300,5.9210866081498,5.95320481885132,5.87763255837717,5.91541868861424,5236312.86820313,0.0,1.0
2010-12-20,31.53,31.62,31.17,31.37,833000,5.95698343187503,5.97398719048171,5.88896839744829,5.92675452768536,4409025.18873264,0.0,1.0
2010-12-21,32.34,32.38,31.43,31.49,860400,6.11001725933518,6.1175744853826,5.93809036675649,5.94942620582761,4554051.94764174,0.0,1.0
2010-12-22,32.49,32.59,32.3,32.45,527800,6.13835685701299,6.15724992213153,6.10246003328777,6.13079963096558,2793617.64059194,0.0,1.0
2010-12-23,32.37,32.65,32.18,32.53,427300,6.11568517887074,6.16858576120265,6.07978835514552,6.14591408306041,2261676.42634509,0.0,1.0
2010-12-27,32.64,32.64,32.25,32.57,270000,6.1666964546908,6.1666964546908,6.0930135007285,6.15347130910782,1429095.79946916,0.0,1.0
2010-12-28,32.54,32.9,32.51,32.87,394700,6.14780338957226,6.215818423999,6.1421354700367,6.21015050446343,2089126.3409277,0.0,1.0
2010-12-29,33.26,33.28,32.79,32.83,529200,6.28383345842573,6.28761207144944,6.1950360523686,6.20259327841602,2801027.76695956,0.0,1.0
2010-12-30,33.06,33.43,33.0,33.18,487600,6.24604732818866,6.31595166912725,6.23471148911753,6.2687190063309,2580841.1548932,0.0,1.0
2010-12-31,33.29,33.49,32.8,32.92,520200,6.28950137796129,6.32728750819837,6.19692535888046,6.2195970370227,2753391.24031059,0.0,1.0
2011-01-03,33.43,33.84,33.43,33.45,584700,6.31595166912725,6.39341323611325,6.31595166912725,6.31973028215095,3094786.34796155,0.0,1.0
2011-01-04,33.11,33.8,32.67,33.7,792800,6.25549386074792,6.38585601006584,6.17236437422636,6.3669629449473,4196248.7030339,0.0,1.0
2011-01-05,33.1,33.3,32.95,32.97,724100,6.25360455423607,6.29139068447315,6.22526495655826,6.22904356958197,3832623.21628008,0.0,1.0
2011-01-06,32.7,33.06,32.5,32.97,695500,6.17803229376192,6.24604732818866,6.14024616352484,6.22904356958197,3681244.92048446,0.0,1.0
2011-01-07,32.41,32.89,32.28,32.88,1715000,6.12324240491816,6.21392911748714,6.09868142026406,6.21203981097529,9077404.80033191,0.0,1.0
2011-01-10,32.2,32.39,31.82,32.34,893000,6.08356696816923,6.11946379189445,6.01177332071879,6.11001725933518,4726602.03305912,0.0,1.0
2011-01-11,32.36,32.44,32.23,32.38,638100,6.11379587235889,6.12891032445372,6.08923488770479,6.1175744853826,3377429.73941212,0.0,1.0
2011-01-12,32.43,32.6,32.35,32.5,641900,6.12702101794187,6.15913922864338,6.11190656584704,6.14024616352484,3397542.9395528,0.0,1.0
2011-01-13,32.58,32.58,32.19,32.56,671400,6.15536061561967,6.15536061561967,6.08167766165738,6.15158200259597,3553684.88801332,0.0,1.0
2011-01-14,32.99,33.11,32.48,32.58,1024600,6.23282218260568,6.25549386074792,6.13646755050114,6.15536061561967,5423153.9116152,0.0,1.0
2011-01-18,33.53,33.67,32.72,32.72,1259500,6.33484473424578,6.36129502541174,6.18181090678563,6.18181090678563,6666467.25715338,0.0,1.0
2011-01-19,33.13,33.5,32.82,33.48,1123500,6.25927247377163,6.32917681471022,6.20070397190417,6.32539820168652,5946626.41001336,0.0,1.0
2011-01-20,32.89,33.01,32.55,32.94,951300,6.21392911748714,6.23660079562939,6.14969269608411,6.22337565004641,5035180.86679635,0.0,1.0
2011-01-21,33.15,33.35,32.96,32.98,759123,6.26305108679534,6.30083721703242,6.22715426307012,6.23093287609383,4017998.11326085,0.0,1.0
2011-01-24,33.26,33.4486,32.86,32.87,940551,6.28383345842573,6.31946577923929,6.20826119795158,6.21015050446343,4978286.97513526,0.0,1.0
2011-01-25,33.02,33.15,32.45,33.15,1007600,6.23849010214124,6.26305108679534,6.13079963096558,6.26305108679534,5333173.8057227,0.0,1.0
2011-01-26,33.59,33.66,33.11,33.12,923100,6.34618057331691,6.35940571889988,6.25549386074792,6.25738316725978,4885919.74996291,0.0,1.0
2011-01-27,33.05,33.07,32.64,32.81,1959200,6.2441580216768,6.24793663470051,6.1666964546908,6.19881466539231,10369942.5567407,0.0,1.0
2011-01-28,32.35,32.95,32.29,32.9,2749600,6.13646755050114,6.25028147724923,6.12508615782633,6.24079698335355,14495238.3872275,0.13,1.0
2011-01-31,32.63,32.74,32.45,32.56,1587100,6.18958071631691,6.2104466028874,6.15543653829249,6.17630242486297,8366814.38913616,0.0,1.0
2011-02-01,33.04,33.14,32.77,32.78,1576700,6.26735356626144,6.28632255405279,6.2161372992248,6.21803419800393,8311988.05831452,0.0,1.0
2011-02-02,33.1,33.22,33.03,33.14,1102900,6.27873495893625,6.30149774428587,6.26545666748231,6.28632255405279,5814226.94838275,0.0,1.0
2011-02-03,33.11,33.15,32.97,33.13,669300,6.28063185771538,6.28821945283192,6.2540752748075,6.28442565527365,3528390.69412692,0.0,1.0
2011-02-04,33.12,33.3,33.05,33.24,924400,6.28252875649452,6.31667293451894,6.26925046504057,6.30529154184414,4873217.32803066,0.0,1.0
2011-02-07,33.0,33.28,32.99,33.28,855400,6.2597659711449,6.31287913696068,6.25786907236577,6.31287913696068,4509465.71007943,0.0,1.0
2011-02-08,32.86,33.06,32.78,33.02,748800,6.23320938823701,6.27114736381971,6.21803419800393,6.26355976870317,3947495.81915768,0.0,1.0
2011-02-09,32.58,32.89,32.51,32.78,734800,6.18009622242124,6.23890008457442,6.16681793096729,6.21803419800393,3873691.14305163,0.0,1.0
2011-02-10,32.43,32.63,32.28,32.48,787700,6.15164274073422,6.18958071631691,6.12318925904719,6.16112723462989,4152567.3834809,0.0,1.0
2011-02-11,32.6,32.88,32.28,32.34,762200,6.18389001997951,6.23700318579528,6.12318925904719,6.134570651722,4018137.43771632,0.0,1.0
2011-02-14,32.59,32.71,32.52,32.59,445300,6.18199312120037,6.20475590654999,6.16871482974643,6.18199312120037,2347515.87643018,0.0,1.0
2011-02-15,32.31,32.62,32.3,32.6,831900,6.1288799553846,6.18768381753778,6.12698305660546,6.18389001997951,4385579.28947285,0.0,1.0
2011-02-16,32.18,32.48,31.93,32.45,1249800,6.10422027125585,6.16112723462989,6.05679780177748,6.15543653829249,6588648.87123833,0.0,1.0
2011-02-17,32.36,32.45,32.19,32.34,1329900,6.13836444928027,6.15543653829249,6.10611717003498,6.134570651722,7010917.0538165,0.0,1.0
2011-02-18,32.53,32.92,32.44,32.92,2171300,6.17061172852556,6.24459078091182,6.15353963951335,6.24459078091182,11446578.0877899,0.0,1.0
2011-02-22,31.93,32.48,31.74,32.48,1466500,6.05679780177748,6.16112723462989,6.02075672497391,6.16112723462989,7731039.82210835,0.0,1.0
2011-02-23,32.21,32.26,31.73,31.79,1801500,6.10991096759325,6.11939546148892,6.01885982619478,6.03024121886959,9497080.28607446,0.0,1.0
2011-02-24,32.45,32.72,32.12,32.33,1768000,6.15543653829249,6.20665280532913,6.09283887858104,6.13267375294287,9320476.23967785,0.0,1.0
2011-02-25,33.05,33.14,32.49,32.49,1309400,6.26925046504057,6.28632255405279,6.16302413340903,6.16302413340903,6902845.92094694,0.0,1.0
2011-02-28,33.9,33.9,33.26,33.27,1678000,6.43048686126703,6.43048686126703,6.30908533940241,6.31098223818154,8846017.60756756,0.0,1.0
2011-03-01,32.74,33.8,32.59,33.8,1836800,6.2104466028874,6.41151787347569,6.18199312120037,6.41151787347569,9683173.50511327,0.0,1.0
2011-03-02,32.52,32.98,32.32,32.69,1427100,6.16871482974643,6.25597217358663,6.13077685416373,6.20096210899172,7523332.37649562,0.0,1.0
2011-03-03,32.04,32.7,31.96,32.6,1670800,6.07766368834796,6.20285900777086,6.06248849811488,6.18389001997951,8808060.91699873,0.0,1.0
2011-03-04,31.59,32.22,31.34,32.16,1510400,5.99230324328689,6.11180786637238,5.94488077380852,6.10042647369758,7962470.1993266,0.0,1.0
2011-03-07,31.49,31.83,31.33,31.73,1161000,5.97333425549554,6.03782881398613,5.94298387502939,6.01885982619478,6120516.35422285,0.0,1.0
2011-03-08,32.05,32.14,31.37,31.55,1083900,6.07956058712709,6.09663267613931,5.95057147014592,5.98471564817035,5714063.45938169,0.0,1.0
2011-03-09,31.98,32.28,31.67,31.9,893200,6.06628229567315,6.12318925904719,6.00747843351997,6.05110710544007,4708738.33556576,0.0,1.0
2011-03-10,31.27,31.87,31.17,31.76,824300,5.93160248235458,6.04541640910267,5.91263349456323,6.02455052253218,4345513.89387243,0.0,1.0
2011-03-11,31.59,31.77,30.97,30.97,716100,5.99230324328689,6.02644742131132,5.87469551898053,5.87469551898053,3775109.18282427,0.0,1.0
2011-03-14,31.45,31.48,30.96,31.32,1064900,5.965746660379,5.97143735671641,5.8727986202014,5.94108697625025,5613899.97038063,0.0,1.0
2011-03-15,30.78,30.97,30.0,30.4,1258700,5.83865444217697,5.87469551898053,5.69069633740445,5.76657228856985,6635567.55819147,0.0,1.0
2011-03-16,30.45,30.82,30.05,30.46,1644200,5.77605678246552,5.84624203729351,5.70018083130013,5.77795368124466,8667832.03239725,0.0,1.0
2011-03-17,30.87,30.92,30.57,30.8,711900,5.85572653118918,5.86521102508486,5.79881956781514,5.84244823973524,3752967.77999246,0.0,1.0
2011-03-18,31.49,31.54,31.1,31.22,991700,5.97333425549554,5.98281874939122,5.89935520310928,5.9221179884589,5228006.94959759,0.0,1.0
2011-03-21,31.8,32.05,31.51,31.88,911800,6.03213811764872,6.07956058712709,5.97712805305381,6.0473133078818,4806793.11953522,0.0,1.0
2011-03-22,31.63,32.06,31.57,31.95,777500,5.99989083840343,6.08145748590623,5.98850944572862,6.06059159933574,4098795.40517507,0.0,1.0
2011-03-23,31.45,31.82,31.28,31.69,1488200,5.965746660379,6.03593191520699,5.93349938113371,6.01127223107824,7845437.07007273,0.0,1.0
2011-03-24,31.5,31.68,31.29,31.65,780900,5.97523115427468,6.0093753322991,5.93539627991285,6.0036846359617,4116719.39794368,0.0,1.0
2011-03-25,31.48,31.98,31.44,31.57,766100,5.97143735671641,6.06628229567315,5.96384976159987,5.98850944572862,4038697.31177443,0.0,1.0
2011-03-28,31.36,32.03,31.35,31.55,689700,5.94867457136679,6.07576678956882,5.94677767258766,5.98471564817035,3635934.65073858,0.0,1.0
2011-03-29,31.74,31.93,31.34,31.44,1155300,6.02075672497391,6.05679780177748,5.94488077380852,5.96384976159987,6090467.30752253,0.0,1.0
2011-03-30,32.28,32.53,32.0,32.0,858000,6.12318925904719,6.17061172852556,6.07007609323142,6.07007609323142,4523172.29278484,0.0,1.0
2011-03-31,32.46,32.58,32.11,32.31,985500,6.15733343707162,6.18009622242124,6.0909419798019,6.1288799553846,5195322.02160776,0.0,1.0
2011-04-01,32.58,32.91,32.4,32.61,703100,6.18009622242124,6.24269388213269,6.14595204439681,6.18578691875864,3706576.26929723,0.0,1.0
2011-04-04,32.87,32.97,32.45,32.45,785600,6.23510628701615,6.2540752748075,6.15543653829249,6.15543653829249,4141496.682065,0.0,1.0
2011-04-05,32.67,32.86,32.54,32.83,681400,6.19716831143345,6.23320938823701,6.1725086273047,6.22751869189961,3592179.02133286,0.0,1.0
2011-04-06,32.89,33.0,32.49,32.89,871700,6.23890008457442,6.2597659711449,6.16302413340903,6.23890008457442,4595395.44011718,0.0,1.0
2011-04-07,32.01,32.85,32.01,32.78,974000,6.07197299201055,6.23131248945788,6.07197299201055,6.21803419800393,5134696.75194923,0.0,1.0
2011-04-08,32.41,32.74,32.1,32.27,1019800,6.14784894317595,6.2104466028874,6.08904508102277,6.12129236026806,5376143.47806757,0.0,1.0
2011-04-11,32.06,32.5,31.94,32.49,765800,6.08145748590623,6.16492103218816,6.05869470055661,6.16302413340903,4037115.78300073,0.0,1.0
2011-04-12,31.62,31.96,31.4,31.88,833600,5.9979939396243,6.06248849811488,5.95626216648333,6.0473133078818,4394541.28585716,0.0,1.0
2011-04-13,31.39,31.91,31.37,31.71,759000,5.95436526770419,6.05300400421921,5.95057147014592,6.01506602863651,4001267.79746352,0.0,1.0
2011-04-14,31.67,31.77,31.15,31.18,784000,6.00747843351997,6.02644742131132,5.90883969700496,5.91453039334236,4133061.86193859,0.0,1.0
2011-04-15,31.55,31.74,31.33,31.57,791800,5.98471564817035,6.02075672497391,5.94298387502939,5.98850944572862,4174181.61005482,0.0,1.0
2011-04-18,31.85,31.86,31.12,31.12,811800,6.0416226115444,6.04351951032353,5.90314900066755,5.90314900066755,4279616.86163488,0.0,1.0
2011-04-19,32.02,32.24,31.8,31.94,1189100,6.07386989078969,6.11560166393065,6.03213811764872,6.05869470055661,6268652.88269284,0.0,1.0
2011-04-20,32.52,32.54,32.13,32.37,1095900,6.16871482974643,6.1725086273047,6.09473577736017,6.14026134805941,5777324.61032973,0.0,1.0
2011-04-21,32.85,32.89,32.41,32.77,582700,6.23131248945788,6.23890008457442,6.14784894317595,6.2161372992248,3071856.05478523,0.0,1.0
2011-04-25,32.67,32.93,32.58,32.78,579700,6.19716831143345,6.24648767969096,6.18009622242124,6.21803419800393,3056040.76704822,0.0,1.0
2011-04-26,33.29,33.3,32.56,32.74,891000,6.31477603573981,6.31667293451894,6.17630242486297,6.2104466028874,4697140.45789195,0.0,1.0
2011-04-27,33.18,33.37,32.68,33.2,1445400,6.31856983329808,6.35475211986609,6.22335328969805,6.32237849504208,7590067.57308676,0.13,1.0
2011-04-28,33.54,33.71,33.06,33.09,1053700,6.3871257446901,6.41949936951411,6.29571786283407,6.30143085545008,5533177.11482048,0.0,1.0
2011-04-29,33.62,33.63,33.33,33.43,917900,6.40236039166611,6.40426472253811,6.34713479637809,6.3661781050981,4820065.7432796,0.0,1.0
2011-05-02,33.86,34.23,33.64,33.8,958100,6.44806433259412,6.51852457485815,6.40616905341011,6.43663834736212,5031163.51305828,0.0,1.0
2011-05-03,32.96,33.96,32.71,33.79,1108500,6.27667455411407,6.46710764131413,6.22906628231405,6.43473401649012,5820942.23382225,0.0,1.0
2011-05-04,32.61,33.01,32.35,32.91,815900,6.21002297359404,6.28619620847407,6.16051037092203,6.26715289975406,4284444.53637851,0.0,1.0
2011-05-05,32.59,32.68,31.98,32.22,1110700,6.20621431185004,6.22335328969805,6.09005012865801,6.13575406958602,5832494.84808875,0.0,1.0
2011-05-06,33.09,33.19,32.77,32.95,1086300,6.30143085545008,6.32047416417008,6.24049226754606,6.27477022324207,5704365.85349671,0.0,1.0
2011-05-09,33.37,33.42,32.7,33.18,629900,6.35475211986609,6.3642737742261,6.22716195144205,6.31856983329808,3307723.51202944,0.0,1.0
2011-05-10,33.78,33.91,33.4,33.41,719300,6.43282968561812,6.45758598695413,6.36046511248209,6.36236944335409,3777179.74631334,0.0,1.0
2011-05-11,32.85,33.85,32.68,33.73,846800,6.25572691452206,6.44616000172212,6.22335328969805,6.42330803125811,4446706.25493972,0.0,1.0
2011-05-12,32.7,32.81,32.02,32.69,965400,6.22716195144205,6.24810959103406,6.09766745214601,6.22525762057005,5069497.18766982,0.0,1.0
2011-05-13,32.3,32.9,32.15,32.59,775000,6.15098871656202,6.26524856888206,6.12242375348202,6.20621431185004,4069670.93478777,0.0,1.0
2011-05-16,32.47,32.81,31.93,32.03,988700,6.18336234138604,6.24810959103406,6.080528474298,6.09957178301801,5191849.8751286,0.0,1.0
2011-05-17,32.85,32.85,32.31,32.34,992900,6.25572691452206,6.25572691452206,6.15289304743403,6.15860604005003,5213904.866001,0.0,1.0
2011-05-18,33.49,33.49,32.64,32.76,924500,6.3776040903301,6.3776040903301,6.21573596621005,6.23858793667405,4854723.58607909,0.0,1.0
2011-05-19,33.57,33.67,33.26,33.6,729900,6.39283873730611,6.41188204602611,6.33380448027409,6.39855172992211,3832842.34232463,0.0,1.0
2011-05-20,33.1,33.53,33.02,33.29,678200,6.30333518632208,6.3852214138181,6.28810053934607,6.33951747289009,3561355.90706202,0.0,1.0
2011-05-23,32.46,32.66,32.39,32.55,420700,6.18145801051404,6.21954462795405,6.16812769441003,6.19859698836204,2209174.91905189,0.0,1.0
2011-05-24,32.23,32.54,32.1,32.51,833200,6.13765840045802,6.19669265749004,6.11290209912201,6.19097966487404,4375290.09401957,0.0,1.0
2011-05-25,32.68,32.82,31.87,32.03,840800,6.22335328969805,6.25001392190606,6.069102489066,6.09957178301801,4415199.12512201,0.0,1.0
2011-05-26,32.88,32.9,32.27,32.65,732000,6.26143990713806,6.26524856888206,6.14527572394602,6.21764029708205,3843869.83776084,0.0,1.0
2011-05-27,32.91,33.37,32.85,33.07,496700,6.26715289975406,6.35475211986609,6.25572691452206,6.29762219370607,2608265.23007624,0.0,1.0
2011-05-31,32.88,33.38,32.7,33.18,1396900,6.26143990713806,6.35665645073809,6.22716195144205,6.31856983329808,7335384.9403936,0.0,1.0
2011-06-01,32.55,33.19,32.51,32.91,1693100,6.19859698836204,6.32047416417008,6.19097966487404,6.26715289975406,8890786.91572796,0.0,1.0
2011-06-02,32.7,32.84,32.16,32.36,849400,6.22716195144205,6.25382258365006,6.12432808435402,6.16241470179403,4460359.3445274,0.0,1.0
2011-06-03,32.76,32.9,32.05,32.22,796500,6.23858793667405,6.26524856888206,6.10338044476201,6.13575406958602,4182571.48330124,0.0,1.0
2011-06-06,32.3,32.88,32.09,32.8,793100,6.15098871656202,6.26143990713806,6.11099776825001,6.24620526016206,4164717.4430712,0.0,1.0
2011-06-07,32.18,32.56,32.11,32.47,841900,6.12813674609802,6.20050131923404,6.11480642999401,6.18336234138604,4420975.43225525,0.0,1.0
2011-06-08,31.71,32.14,31.62,32.02,730200,6.03863319511399,6.12051942261002,6.02149421726598,6.09766745214601,3834417.69881552,0.0,1.0
2011-06-09,31.82,31.97,31.6,31.86,789700,6.059580834706,6.088145797786,6.01768555552198,6.067198158194,4146863.40284116,0.0,1.0
2011-06-10,31.21,31.78,30.93,31.69,1069400,5.94341665151396,6.05196351121799,5.89009538709794,6.03482453336999,5615620.77117682,0.0,1.0
2011-06-13,31.19,31.33,30.73,31.21,1362200,5.93960798976996,5.96626862197796,5.85200876965793,5.94341665151396,7153168.70628116,0.0,1.0
2011-06-14,32.18,32.25,31.26,31.38,869200,6.12813674609802,6.14146706220202,5.95293830587396,5.97579027633797,4564332.87292584,0.0,1.0
2011-06-15,31.46,32.1,31.28,31.85,984600,5.99102492331397,6.11290209912201,5.95674696761796,6.065293827322,5170320.0030865,0.0,1.0
2011-06-16,31.54,31.66,31.17,31.3,982600,6.00625957028998,6.02911154075399,5.93579932802596,5.96055562936196,5159817.62648059,0.0,1.0
2011-06-17,32.22,32.59,31.66,31.66,3409200,6.13575406958602,6.20621431185004,6.02911154075399,6.02911154075399,17902351.1624238,0.0,1.0
2011-06-20,32.27,32.4,31.92,31.98,672000,6.14527572394602,6.17003202528203,6.078624143426,6.09005012865801,3528798.53958372,0.0,1.0
2011-06-21,32.52,32.69,32.37,32.43,657700,6.19288399574604,6.22525762057005,6.16431903266603,6.17574501789803,3453706.5468515,0.0,1.0
2011-06-22,32.49,32.73,32.25,32.27,703900,6.18717100313004,6.23287494405805,6.14146706220202,6.14527572394602,3696311.44644788,0.0,1.0
2011-06-23,32.34,32.36,31.54,32.03,1193100,6.15860604005003,6.16241470179403,6.00625957028998,6.09957178301801,6265192.76425198,0.0,1.0
2011-06-24,31.6,32.34,31.54,32.23,981800,6.01768555552198,6.15860604005003,6.00625957028998,6.13765840045802,5155616.67583824,0.0,1.0
2011-06-27,32.04,32.08,31.32,31.58,694200,6.10147611389001,6.10909343737801,5.96436429110596,6.01387689377798,3645374.91990925,0.0,1.0
2011-06-28,32.15,32.38,32.08,32.11,729800,6.12242375348202,6.16622336353803,6.10909343737801,6.11480642999401,3832317.22349434,0.0,1.0
2011-06-29,32.6,32.7,32.26,32.45,1144400,6.20811864272204,6.22716195144205,6.14337139307402,6.17955367964204,6009459.89389823,0.0,1.0
2011-06-30,33.17,33.21,32.5,32.72,828500,6.31666550242608,6.32428282591408,6.18907533400204,6.23097061318605,4350609.5089957,0.0,1.0
2011-07-01,33.33,33.4,32.99,33.06,519400,6.34713479637809,6.36046511248209,6.28238754673007,6.29571786283407,2727467.20455325,0.0,1.0
2011-07-05,33.41,33.69,33.29,33.61,762000,6.36236944335409,6.41569070777011,6.33951747289009,6.40045606079411,4001405.4868494,0.0,1.0
2011-07-06,33.3,33.52,33.15,33.32,707600,6.34142180376209,6.3833170829461,6.31285684068208,6.34523046550609,3715740.84316881,0.0,1.0
2011-07-07,33.56,33.7,33.46,33.55,523400,6.3909344064341,6.41759503864211,6.3718910977141,6.3890300755621,2748471.95776506,0.0,1.0
2011-07-08,33.51,33.53,33.19,33.28,468400,6.3814127520741,6.3852214138181,6.32047416417008,6.33761314201809,2459656.6011027,0.0,1.0
2011-07-11,32.93,33.24,32.83,33.1,823500,6.27096156149806,6.32999581853008,6.25191825277806,6.30333518632208,4324353.56748094,0.0,1.0
2011-07-12,32.73,33.16,32.58,32.77,745900,6.23287494405805,6.31476117155408,6.20430998097804,6.24049226754606,3916861.35517187,0.0,1.0
2011-07-13,32.93,33.65,32.77,32.77,1018600,6.27096156149806,6.40807338428211,6.24049226754606,6.24049226754606,5348860.40538687,0.0,1.0
2011-07-14,32.57,33.16,32.49,33.06,633800,6.20240565010604,6.31476117155408,6.18717100313004,6.29571786283407,3328203.14641095,0.0,1.0
2011-07-15,32.78,32.95,32.54,32.78,821400,6.24239659841806,6.27477022324207,6.19669265749004,6.24239659841806,4313326.07204474,0.0,1.0
2011-07-18,31.82,32.53,31.61,32.44,851300,6.059580834706,6.19478832661804,6.01958988639398,6.17764934877003,4470336.602303,0.0,1.0
2011-07-19,32.38,32.66,32.04,32.09,680900,6.16622336353803,6.21954462795405,6.10147611389001,6.11099776825001,3575534.11547999,0.0,1.0
2011-07-20,32.2,32.47,32.08,32.45,1171700,6.13194540784202,6.18336234138604,6.10909343737801,6.17955367964204,6152817.33456881,0.0,1.0
2011-07-21,32.8,33.06,32.28,32.37,963300,6.24620526016206,6.29571786283407,6.14718005481802,6.16431903266603,5058469.69223362,0.0,1.0
2011-07-22,32.32,32.74,32.16,32.67,1286100,6.15479737830603,6.23477927493005,6.12432808435402,6.22144895882605,6753553.27642651,0.0,1.0
2011-07-25,32.2,32.47,31.97,32.26,690600,6.13194540784202,6.18336234138604,6.088145797786,6.14337139307402,3626470.64201862,0.0,1.0
2011-07-26,32.12,32.3,32.03,32.22,762700,6.11671076086601,6.15098871656202,6.09957178301801,6.13575406958602,4005081.31866146,0.0,1.0
2011-07-27,31.77,32.3,31.71,31.94,1247800,6.05005918034599,6.15098871656202,6.03863319511399,6.08243280517,6552432.76442346,0.0,1.0
2011-07-28,31.7,31.9,31.16,31.51,987000,6.061485165578,6.09972797419363,5.95822958231578,6.02515449739314,5161754.77549263,0.13,1.0
2011-07-29,31.53,31.85,31.1,31.43,1383700,6.02897877825471,6.09016727203972,5.94675673973109,6.00985737394689,7236393.19437605,0.0,1.0
2011-08-01,31.37,31.84,31.02,31.8,851500,5.9983845313622,6.08825513160894,5.93145961628484,6.08060656988581,4453124.81391285,0.0,1.0
2011-08-02,30.31,31.47,30.31,31.47,1027600,5.79569764569934,6.01750593567002,5.79569764569934,6.01750593567002,5374082.27689588,0.0,1.0
2011-08-03,30.12,30.57,29.47,30.45,1221400,5.75936697751449,5.84541329689966,5.63507784951368,5.82246761173028,6387606.16290446,0.0,1.0
2011-08-04,28.65,29.77,28.54,29.55,1846600,5.47828233418958,5.69244206243713,5.45724878945098,5.65037497295993,9657240.49485785,0.0,1.0
2011-08-05,28.49,29.15,27.7,28.72,2930700,5.44768808729707,5.57388935572866,5.29662899326531,5.49166731720505,15326803.1616376,0.0,1.0
2011-08-08,26.87,27.78,26.58,27.47,4153400,5.13792133751043,5.31192611671157,5.08246926501776,5.25264976335734,21721207.9883801,0.0,1.0
2011-08-09,28.98,29.04,27.04,27.23,4080900,5.54138296840537,5.55285581099006,5.17042772483372,5.20675839301857,21342051.7358743,0.0,1.0
2011-08-10,27.97,28.9,27.55,28.75,3644300,5.34825678489642,5.52608584495912,5.26794688680359,5.49740373849739,19058746.6345773,0.0,1.0
2011-08-11,29.78,30.16,27.96,28.36,2613500,5.69435420286791,5.76701553923761,5.34634464446564,5.42283026169691,13667929.185157,0.0,1.0
2011-08-12,29.69,30.06,29.03,30.06,1450300,5.67714493899087,5.7478941349298,5.55094367055928,5.7478941349298,7584693.97254,0.0,1.0
2011-08-15,30.3,30.68,29.89,29.98,1185000,5.79378550526856,5.86644684163826,5.71538774760651,5.73259701148354,6197243.57543949,0.0,1.0
2011-08-16,29.97,30.24,29.64,29.88,1070800,5.73068487105276,5.78231266268387,5.66758423683696,5.71347560717573,5600007.10597519,0.0,1.0
2011-08-17,29.96,30.48,29.84,30.19,1052800,5.72877273062198,5.82820403302263,5.7058270454526,5.77275196052996,5505871.76052548,0.0,1.0
2011-08-18,28.79,29.19,28.42,28.88,1660300,5.50505230022052,5.58153791745179,5.4343031042816,5.52226156409756,8682939.66945332,0.0,1.0
2011-08-19,28.29,29.39,28.14,28.14,1797400,5.40944527868144,5.61978072606742,5.38076317221971,5.38076317221971,9399937.2172953,0.0,1.0
2011-08-22,28.08,29.12,27.92,29.12,1951900,5.36929032963502,5.56815293443632,5.33869608274251,5.56815293443632,10207932.2657387,0.0,1.0
2011-08-23,28.52,28.61,27.92,28.2,1564100,5.45342450858941,5.47063377246645,5.33869608274251,5.3922360148044,8179838.54543875,0.0,1.0
2011-08-24,28.56,28.97,28.32,28.46,1936300,5.46107307031254,5.53947082797459,5.41518169997378,5.44195166600472,10126348.2996823,0.0,1.0
2011-08-25,28.42,28.8,28.16,28.74,2063400,5.4343031042816,5.5069644406513,5.38458745308127,5.49549159806661,10791048.4333855,0.0,1.0
2011-08-26,28.47,28.72,27.74,28.23,1377900,5.44386380643551,5.49166731720505,5.30427755498844,5.39797243609675,7206060.69417558,0.0,1.0
2011-08-29,29.3,29.3,28.72,28.92,1072900,5.60257146219039,5.60257146219039,5.49166731720505,5.52991012582068,5610989.56294432,0.0,1.0
2011-08-30,29.32,29.58,28.86,29.08,699600,5.60639574305195,5.65611139425227,5.51843728323599,5.56050437271319,3658727.09314554,0.0,1.0
2011-08-31,29.62,29.78,29.32,29.49,417737,5.6637599559754,5.69435420286791,5.60639574305195,5.63890213037524,2184656.48900706,0.0,1.0
2011-09-01,29.43,29.8,29.18,29.74,377622,5.62742928779055,5.69817848372947,5.57962577702101,5.68670564114478,1974865.41218954,0.0,1.0
2011-09-02,28.77,29.17,28.62,28.89,1335800,5.50122801935896,5.57771363659023,5.47254591289723,5.52417370452834,6985888.58065153,0.0,1.0
2011-09-06,28.36,28.37,27.43,27.82,1176100,5.42283026169691,5.42474240212769,5.24500120163421,5.3195746784347,6150698.87685602,0.0,1.0
2011-09-07,29.17,29.21,28.4,28.65,742500,5.57771363659023,5.58536219831335,5.43047882342003,5.47828233418958,3883082.99980069,0.0,1.0
2011-09-08,28.89,29.44,28.87,29.01,1002100,5.52417370452834,5.62934142822133,5.52034942366677,5.54711938969772,5240723.87084212,0.0,1.0
2011-09-09,27.64,28.58,27.6,28.46,1104000,5.28515615068063,5.4648973511741,5.2775075889575,5.44195166600472,5773634.52091577,0.0,1.0
2011-09-12,27.77,27.82,27.19,27.27,1384400,5.31001397628079,5.3195746784347,5.19910983129545,5.2144069547417,7240054.01336576,0.0,1.0
2011-09-13,27.79,27.9,27.56,27.89,1106600,5.31383825714235,5.33487180188095,5.26985902723437,5.33295966145017,5787231.84859185,0.0,1.0
2011-09-14,28.39,28.62,27.5,27.85,1003200,5.42856668298925,5.47254591289723,5.25838618464968,5.32531109972704,5246476.58639738,0.0,1.0
2011-09-15,29.28,29.28,28.55,28.81,1654700,5.59874718132882,5.59874718132882,5.45916092988176,5.50887658108208,8653653.11753564,0.0,1.0
2011-09-16,29.13,29.59,29.01,29.42,1357400,5.5700650748671,5.65802353468306,5.54711938969772,5.62551714735977,7098850.99519119,0.0,1.0
2011-09-19,28.16,28.83,28.0,28.7,1310000,5.38458745308127,5.51270086194365,5.35399320618877,5.48784303634349,6850961.25217362,0.0,1.0
2011-09-20,28.26,28.59,28.03,28.07,1199600,5.40370885738909,5.46680949160489,5.35972962748111,5.36737818920424,6273597.80008203,0.0,1.0
2011-09-21,26.9,28.27,26.89,28.12,1338100,5.14365775880278,5.40562099781987,5.141745618372,5.37693889135815,6997916.98590344,0.0,1.0
2011-09-22,26.15,26.23,25.64,26.06,2858300,5.00024722649415,5.0155443499404,4.90272806452428,4.98303796261712,14948169.8832732,0.0,1.0
2011-09-23,26.57,26.7,25.81,25.83,1949700,5.08055712458698,5.10541495018714,4.93523445184757,4.93905873270914,10196426.8346282,0.0,1.0
2011-09-26,27.31,27.33,26.34,26.59,2275300,5.22205551646483,5.22587979732639,5.036577894679,5.08438140544855,11899230.6389852,0.0,1.0
2011-09-27,28.3,28.68,27.96,27.97,2255900,5.41135741911222,5.48401875548192,5.34634464446564,5.34825678489642,11797773.6555561,0.0,1.0
2011-09-28,27.24,28.44,27.23,28.44,1913500,5.20867053344936,5.43812738514316,5.20675839301857,5.43812738514316,10007110.195446,0.0,1.0
2011-09-29,27.81,28.09,27.27,27.78,1478400,5.31766253800391,5.3712024700658,5.2144069547417,5.31192611671157,7731649.70626983,0.0,1.0
2011-09-30,27.55,27.87,27.25,27.41,1671200,5.26794688680359,5.3291353805886,5.21058267388014,5.24117692077265,8739943.85086454,0.0,1.0
2011-10-03,26.37,27.63,26.35,27.44,2481300,5.04231431597135,5.28324401024984,5.03849003510979,5.24691334206499,12976557.370243,0.0,1.0
2011-10-04,25.96,26.01,24.42,25.85,3481400,4.9639165583093,4.97347726046321,4.66944693196892,4.9428830135707,18206821.7582574,0.0,1.0
2011-10-05,26.35,26.48,25.74,26.02,2615200,5.03849003510979,5.06334786070995,4.9218494688321,4.97538940089399,13676819.7455606,0.0,1.0
2011-10-06,26.83,26.9,26.05,26.22,2526900,5.13027277578731,5.14365775880278,4.98112582218633,5.01363220950962,13215033.5787156,0.0,1.0
2011-10-07,26.13,27.06,26.05,27.04,2319200,4.99642294563259,5.17425200569529,4.98112582218633,5.17042772483372,12128816.2870542,0.0,1.0
2011-10-10,26.46,26.75,26.2,26.62,1650000,5.05952357984838,5.11497565234105,5.00980792864806,5.09011782674089,8629073.33289043,0.0,1.0
2011-10-11,26.37,26.55,26.16,26.5,2730400,5.04231431597135,5.07673284372542,5.00215936692493,5.06717214157151,14279285.9564388,0.0,1.0
2011-10-12,26.93,26.93,26.55,26.89,3936000,5.14939418009512,5.14939418009512,5.07673284372542,5.141745618372,20584262.2050041,0.0,1.0
2011-10-13,26.4,26.85,26.22,26.81,1850800,5.04805073726369,5.13409705664887,5.01363220950962,5.12644849492574,9679205.40879613,0.0,1.0
2011-10-14,27.0,27.06,26.62,26.98,3738600,5.1627791631106,5.17425200569529,5.09011782674089,5.15895488224903,19551911.2499055,0.0,1.0
2011-10-17,26.49,27.12,26.46,27.03,1934700,5.06526000114073,5.18572484827998,5.05952357984838,5.16851558440294,10117980.7134201,0.0,1.0
2011-10-18,26.86,27.01,26.36,26.53,1601400,5.13600919707965,5.16469130354138,5.04040217554057,5.07290856286386,8374907.9001762,0.0,1.0
2011-10-19,27.13,27.35,26.83,26.97,1560200,5.18763698871076,5.22970407818796,5.13027277578731,5.15704274181825,8159442.55392463,0.0,1.0
2011-10-20,27.43,27.54,26.9,27.14,2410800,5.24500120163421,5.26603474637281,5.14365775880278,5.18954912914154,12607860.600565,0.0,1.0
2011-10-21,28.37,28.39,27.59,27.75,2412100,5.42474240212769,5.42856668298925,5.27559544852672,5.30618969541922,12614659.264403,0.0,1.0
2011-10-24,28.76,28.81,28.3,28.33,2003400,5.49931587892818,5.50887658108208,5.41135741911222,5.41709384040456,10477263.9485531,0.0,1.0
2011-10-25,28.05,28.54,27.98,28.54,898700,5.36355390834267,5.45724878945098,5.3501689253272,5.45724878945098,4699968.60864766,0.0,1.0
2011-10-26,28.39,28.53,27.68,28.43,945000,5.42856668298925,5.4553366490202,5.29280471240375,5.43621524471238,4942105.63610997,0.0,1.0
2011-10-27,29.53,29.66,29.16,29.36,1284000,5.64655069209837,5.67140851769853,5.57580149615944,5.61404430477508,6714987.97541291,0.0,1.0
2011-10-28,29.45,29.75,29.28,29.48,1194900,5.65611139425228,5.71372882781002,5.62346151523622,5.66187313760805,6221554.44741766,0.13,1.0
2011-10-31,29.0,29.54,28.95,29.0,1195000,5.56968524391565,5.6733966243196,5.5600823383227,5.56968524391565,6222075.1231602,0.0,1.0
2011-11-01,27.94,28.27,27.61,27.89,1813800,5.36610364534494,5.42948282225847,5.30272446843142,5.35650073975199,9444016.61789788,0.0,1.0
2011-11-02,28.6,29.02,28.29,28.38,974800,5.49286199917199,5.57352640615284,5.43332398449565,5.45060921456297,5075547.13812264,0.0,1.0
2011-11-03,28.81,29.05,28.3,28.72,1372400,5.53319420266241,5.57928814950861,5.43524456561424,5.51590897259509,7145753.89039753,0.0,1.0
2011-11-04,28.09,28.65,27.98,28.37,950800,5.39491236212382,5.50246490476495,5.37378596981931,5.44868863344438,4950584.95991691,0.0,1.0
2011-11-07,28.47,28.51,28.04,28.04,1118100,5.4678944446303,5.47557676910466,5.38530945653086,5.38530945653086,5821675.47715934,0.0,1.0
2011-11-08,28.91,28.97,28.28,28.53,628200,5.55240001384833,5.56392350055988,5.43140340337706,5.47941793134185,3270885.01453492,0.0,1.0
2011-11-09,27.98,28.46,27.97,28.13,1000000,5.37378596981931,5.46597386351171,5.37186538870072,5.40259468659818,5206757.42523866,0.0,1.0
2011-11-10,28.06,28.32,27.67,28.21,1352500,5.38915061876804,5.43908572785142,5.31424795514297,5.41795933554692,7042139.41763528,0.0,1.0
2011-11-11,28.87,29.1,28.35,28.47,758000,5.54471768937396,5.58889105510157,5.4448474712072,5.4678944446303,3946722.1283309,0.0,1.0
2011-11-14,28.49,28.9,28.36,28.81,987600,5.47173560686748,5.55047943272974,5.44676805232579,5.53319420266241,5142193.6331657,0.0,1.0
2011-11-15,28.51,28.7,28.23,28.36,818800,5.47557676910466,5.51206781035791,5.4218004977841,5.44676805232579,4263292.97978541,0.0,1.0
2011-11-16,28.01,28.48,27.96,28.23,1084600,5.37954771317508,5.46981502574889,5.36994480758213,5.4218004977841,5647249.10341385,0.0,1.0
2011-11-17,27.1,28.11,26.93,28.01,1194700,5.20477483138325,5.398753524361,5.17212495236719,5.37954771317508,6220513.09593262,0.0,1.0
2011-11-18,27.11,27.42,26.89,27.34,896200,5.20669541250184,5.26623342717818,5.16444262789283,5.25086877822945,4666296.00449888,0.0,1.0
2011-11-21,26.63,26.72,26.0,26.6,2023500,5.11450751880944,5.13179274887677,4.99351090833817,5.10874577545367,10535873.6499704,0.0,1.0
2011-11-22,26.73,26.92,26.41,26.77,1572600,5.13371332999536,5.1702043712486,5.07225473420043,5.14139565446973,8188146.72693031,0.0,1.0
2011-11-23,25.87,26.45,25.86,26.45,1299800,4.96854335379648,5.07993705867479,4.96662277267789,5.07993705867479,6767743.30132521,0.0,1.0
2011-11-25,25.99,26.27,25.44,25.57,792200,4.99159032721958,5.04536659854015,4.88595836569704,4.91092592023873,4124793.23227406,0.0,1.0
2011-11-28,26.34,27.11,26.23,26.88,2226000,5.05881066637029,5.20669541250184,5.03768427406578,5.16252204677423,11590242.0285812,0.0,1.0
2011-11-29,26.24,26.62,26.02,26.39,1704400,5.03960485518437,5.11258693769085,4.99735207057535,5.06841357196324,8874397.35557676,0.0,1.0
2011-11-30,27.74,27.76,26.92,27.06,1471500,5.32769202297311,5.33153318521029,5.1702043712486,5.19709250690888,7661743.55123868,0.0,1.0
2011-12-01,27.52,27.96,27.47,27.96,1212600,5.2854392383641,5.36994480758213,5.27583633277114,5.36994480758213,6313714.05384439,0.0,1.0
2011-12-02,27.42,28.01,27.34,27.97,1051800,5.26623342717818,5.37954771317508,5.25086877822945,5.37186538870072,5476467.45986602,0.0,1.0
2011-12-05,27.92,28.39,27.7,27.74,1221200,5.36226248310776,5.45252979568157,5.32000969849874,5.32769202297311,6358492.16770145,0.0,1.0
2011-12-06,27.7,28.24,27.39,27.99,1200400,5.32000969849874,5.42372107890269,5.2604716838224,5.3757065509379,6250191.61325649,0.0,1.0
2011-12-07,28.15,28.32,27.33,27.64,969200,5.40643584883537,5.43908572785142,5.24894819711086,5.3084862117872,5046389.2965413,0.0,1.0
2011-12-08,27.46,28.11,27.34,28.03,944500,5.27391575165255,5.398753524361,5.25086877822945,5.38338887541227,4917782.38813791,0.0,1.0
2011-12-09,27.73,27.85,27.46,27.46,732700,5.32577144185452,5.34881841527762,5.27391575165255,5.27391575165255,3814991.16547236,0.0,1.0
2011-12-12,27.05,27.43,26.61,27.28,981300,5.19517192579029,5.26815400829677,5.11066635657226,5.2393452915179,5109391.06138669,0.0,1.0
2011-12-13,26.47,27.33,26.24,27.18,1054300,5.08377822091198,5.24894819711086,5.03960485518437,5.22013948033198,5489484.35342911,0.0,1.0
2011-12-14,26.17,26.46,26.02,26.35,1242400,5.02616078735423,5.08185763979339,4.99735207057535,5.06073124748888,6468875.42511651,0.0,1.0
2011-12-15,26.37,26.69,26.11,26.53,994900,5.06457240972606,5.12603100552099,5.01463730064268,5.09530170762353,5180202.96236994,0.0,1.0
2011-12-16,26.38,26.79,26.05,26.49,867400,5.06649299084465,5.14523681670691,5.00311381393113,5.08761938314916,4516341.39065201,0.0,1.0
2011-12-19,26.29,26.38,26.13,26.36,1353900,5.04920776077733,5.06649299084465,5.01847846287986,5.06265182860747,7049428.87803061,0.0,1.0
2011-12-20,26.76,27.07,26.7,26.76,1154800,5.13947507335113,5.19901308802747,5.12795158663958,5.13947507335113,6012763.4746656,0.0,1.0
2011-12-21,26.79,26.95,26.53,26.87,1285800,5.14523681670691,5.17596611460437,5.09530170762353,5.16060146565564,6694848.69737186,0.0,1.0
2011-12-22,27.35,27.53,26.77,26.85,1601600,5.25278935934804,5.28735981948269,5.14139565446973,5.15676030341846,8339142.69226223,0.0,1.0
2011-12-23,27.41,27.79,27.33,27.44,649000,5.26431284605959,5.33729492856607,5.24894819711086,5.27007458941536,3379185.56897989,0.0,1.0
2011-12-27,27.36,27.62,27.29,27.45,636400,5.25470994046663,5.30464504955001,5.24126587263649,5.27199517053395,3313580.42542188,0.0,1.0
2011-12-28,26.97,27.54,26.84,27.54,961100,5.17980727684156,5.28928040060128,5.15483972229987,5.28928040060128,5004214.56139687,0.0,1.0
2011-12-29,27.43,27.57,27.06,27.13,949800,5.26815400829677,5.29504214395705,5.19709250690888,5.21053657473902,4945378.20249168,0.0,1.0
2011-12-30,27.48,27.71,27.27,27.44,781100,5.27775691388973,5.32193027961734,5.23742471039931,5.27007458941536,4066998.22485391,0.0,1.0
2012-01-03,27.9,28.43,27.76,27.92,1986300,5.35842132087058,5.46021212015593,5.33153318521029,5.36226248310776,10342182.2737515,0.0,1.0
2012-01-04,27.82,28.15,27.69,27.82,913200,5.34305667192184,5.40643584883537,5.31808911738015,5.34305667192184,4754810.88072794,0.0,1.0
2012-01-05,28.06,28.21,27.34,27.65,960200,5.38915061876804,5.41795933554692,5.25086877822945,5.31040679290579,4999528.47971416,0.0,1.0
2012-01-06,27.65,28.12,27.57,28.1,702500,5.31040679290579,5.40067410547959,5.29504214395705,5.39683294324241,3657747.09123015,0.0,1.0
2012-01-09,27.73,27.91,27.36,27.91,756700,5.32577144185452,5.36034190198917,5.25470994046663,5.36034190198917,3939953.34367809,0.0,1.0
2012-01-10,28.29,28.39,27.95,27.98,866500,5.43332398449565,5.45252979568157,5.36802422646353,5.37378596981931,4511655.30896929,0.0,1.0
2012-01-11,28.45,28.65,28.22,28.37,1083600,5.46405328239311,5.50246490476495,5.41987991666551,5.44868863344438,5642042.34598861,0.0,1.0
2012-01-12,28.73,28.76,28.35,28.5,1049600,5.51782955371368,5.52359129706945,5.4448474712072,5.47365618798607,5465012.59353049,0.0,1.0
2012-01-13,28.59,28.62,28.2,28.54,713100,5.4909414180534,5.49670316140917,5.41603875442832,5.48133851246044,3712938.71993768,0.0,1.0
2012-01-17,29.36,29.51,28.75,28.75,1532300,5.63882616418495,5.66763488096383,5.52167071595086,5.52167071595086,7978314.40269319,0.0,1.0
2012-01-18,30.32,30.41,29.36,29.36,1541000,5.82320195156974,5.84048718163707,5.63882616418495,5.63882616418495,8023613.19229278,0.0,1.0
2012-01-19,30.64,30.67,30.4,30.55,917300,5.88466054736468,5.89042229072045,5.83856660051848,5.86737531729735,4776158.58617142,0.0,1.0
2012-01-20,30.56,30.91,30.44,30.48,611100,5.86929589841594,5.93651623756665,5.84624892499284,5.85393124946721,3181849.46256334,0.0,1.0
2012-01-23,30.83,30.95,30.46,30.54,1106000,5.92115158861792,5.94419856204102,5.85009008723003,5.86545473617876,5758673.71231395,0.0,1.0
2012-01-24,30.75,30.93,30.47,30.59,605600,5.90578693966918,5.94035739980383,5.85201066834862,5.87505764177172,3153212.29672453,0.0,1.0
2012-01-25,30.74,30.89,30.4,30.62,708500,5.90386635855059,5.93267507532947,5.83856660051848,5.88081938512749,3688987.63578159,0.0,1.0
2012-01-26,30.58,31.03,30.51,30.87,766100,5.87313706065313,5.95956321098975,5.85969299282299,5.92883391309228,3988896.86347533,0.0,1.0
2012-01-27,30.4,30.68,30.22,30.38,728800,5.83856660051848,5.89234287183904,5.80399614038383,5.83472543828129,3794684.81151393,0.0,1.0
2012-01-30,30.2,30.39,29.77,30.02,631000,5.82512253268834,5.86177065458273,5.74218204629575,5.7904032593147,3271381.82811846,0.13,1.0
2012-01-31,30.47,30.56,29.98,30.48,842900,5.8772014427488,5.89456107943561,5.78268786523167,5.87913029126955,4369964.72729168,0.0,1.0
2012-02-01,31.05,31.12,30.47,30.61,1036800,5.98907465695274,6.00257659659805,5.8772014427488,5.9042053220394,5375227.70109861,0.0,1.0
2012-02-02,31.29,31.47,31.01,31.19,1015300,6.03536702145093,6.07008629482457,5.98135926286971,6.01607853624335,5263762.23468886,0.0,1.0
2012-02-03,31.64,31.76,31.42,31.51,671100,6.10287671967745,6.12602290192654,6.06044205222078,6.0778016889076,3479277.88407337,0.0,1.0
2012-02-06,31.59,31.86,31.37,31.42,658600,6.09323247707366,6.14531138713412,6.05079780961699,6.06044205222078,3414472.38034678,0.0,1.0
2012-02-07,31.77,31.91,31.27,31.53,610000,6.1279517504473,6.15495562973791,6.03150932440941,6.08165938594911,3162508.58185778,0.0,1.0
2012-02-08,31.54,31.91,31.23,31.85,683900,6.08358823446987,6.15495562973791,6.02379393032638,6.14338253861336,3545638.71988941,0.0,1.0
2012-02-09,31.46,31.7,31.39,31.54,564800,6.06815744630381,6.114449810802,6.05465550665851,6.08358823446987,2928171.88038242,0.0,1.0
2012-02-10,30.98,31.24,30.71,31.09,680100,5.97557271730744,6.02572277884714,5.92349380724698,5.99679005103577,3525937.84675652,0.0,1.0
2012-02-13,31.28,31.52,31.1,31.16,586200,6.03343817293017,6.07973053742836,5.99871889955653,6.01029199068108,3039118.90276235,0.0,1.0
2012-02-14,31.13,31.21,30.9,31.11,512100,6.0045054451188,6.01993623328487,5.96014192914138,6.00064774807729,2654951.8766711,0.0,1.0
2012-02-15,31.08,31.48,31.0,31.37,476900,5.99486120251502,6.07201514334533,5.97943041434895,6.05079780961699,2472459.57817701,0.0,1.0
2012-02-16,31.52,31.63,31.0,31.11,717300,6.07973053742836,6.10094787115669,5.97943041434895,6.00064774807729,3718799.02584686,0.0,1.0
2012-02-17,31.74,31.89,31.55,31.75,1011500,6.12216520488503,6.15109793269639,6.08551708299063,6.12409405340578,5244061.36155597,0.0,1.0
2012-02-21,31.85,32.1,31.5,31.92,958000,6.14338253861336,6.19160375163231,6.07587284038684,6.15688447825867,4966693.80560616,0.0,1.0
2012-02-22,31.23,31.75,30.93,31.75,1014800,6.02379393032638,6.12409405340578,5.96592847470365,6.12409405340578,5261170.0145398,0.0,1.0
2012-02-23,31.12,31.25,30.94,31.14,876600,6.00257659659805,6.0276516273679,5.96785732322441,6.00643429363956,4544680.36533857,0.0,1.0
2012-02-24,31.51,31.57,31.01,31.01,967800,6.0778016889076,6.08937478003215,5.98135926286971,5.98135926286971,5017501.3205278,0.0,1.0
2012-02-27,31.65,31.67,30.82,31.3,1207400,6.10480556819821,6.10866326523972,5.94471114097532,6.03729586997169,6259693.21595915,0.0,1.0
2012-02-28,31.46,31.61,31.03,31.61,838800,6.06815744630381,6.09709017411518,5.98521695991123,6.09709017411518,4348708.52206936,0.0,1.0
2012-02-29,31.26,31.89,31.26,31.67,1031700,6.02958047588866,6.15109793269639,6.02958047588866,6.10866326523972,5348787.05557815,0.0,1.0
2012-03-01,31.64,31.75,31.29,31.44,1136300,6.10287671967745,6.12409405340578,6.03536702145093,6.06429974926229,5891079.51076229,0.0,1.0
2012-03-02,31.4,31.79,31.28,31.66,707300,6.05658435517926,6.13180944748882,6.03343817293017,6.10673441671896,3666954.62286559,0.0,1.0
2012-03-05,31.77,31.87,31.19,31.39,938600,6.1279517504473,6.14724023565488,6.01607853624335,6.05465550665851,4866115.66382248,0.0,1.0
2012-03-06,30.83,31.46,30.71,31.31,1029100,5.94663998949607,6.06815744630381,5.92349380724698,6.03922471849244,5335307.51080302,0.0,1.0
2012-03-07,30.93,31.05,30.5,30.74,1119300,5.96592847470365,5.98907465695274,5.88298798831107,5.92928035280925,5802944.02569412,0.0,1.0
2012-03-08,31.12,31.34,31.02,31.34,602600,6.00257659659805,6.04501126405472,5.98328811139047,6.04501126405472,3124143.72365164,0.0,1.0
2012-03-09,31.27,31.33,31.12,31.3,801900,6.03150932440941,6.04308241553396,6.00257659659805,6.03729586997169,4157402.67506845,0.0,1.0
2012-03-12,31.44,31.59,31.28,31.42,624800,6.06429974926229,6.09323247707366,6.03343817293017,6.06044205222078,3239238.29827007,0.0,1.0
2012-03-13,32.31,32.32,31.45,31.55,834600,6.23210957056822,6.23403841908898,6.06622859778305,6.08551708299063,4326933.87281722,0.0,1.0
2012-03-14,31.92,32.33,31.79,32.26,1052900,6.15688447825867,6.23596726760973,6.13180944748882,6.22246532796443,5458697.18989845,0.0,1.0
2012-03-15,32.11,32.21,31.7,31.86,1069300,6.19353260015306,6.21282108536064,6.114449810802,6.14531138713412,5543722.01078775,0.0,1.0
2012-03-16,32.2,32.5,32.09,32.22,761000,6.21089223683988,6.26875769246261,6.18967490311155,6.2147499338814,3945359.06687504,0.0,1.0
2012-03-19,32.12,32.38,31.96,32.08,647100,6.19546144867382,6.24561151021352,6.1645998723417,6.18774605459079,3354851.31691831,0.0,1.0
2012-03-20,31.81,31.94,31.45,31.91,783600,6.13566714453033,6.16074217530018,6.06622859778305,6.15495562973791,4062527.41761272,0.0,1.0
2012-03-21,31.89,32.06,31.64,31.82,873700,6.15109793269639,6.18388835754927,6.10287671967745,6.13759599305109,4529645.48847401,0.0,1.0
2012-03-22,31.45,31.81,31.4,31.56,951000,6.06622859778305,6.13566714453033,6.05658435517926,6.08744593151139,4930402.72351926,0.0,1.0
2012-03-23,31.54,31.63,31.25,31.4,687100,6.08358823446987,6.10094787115669,6.0276516273679,6.05658435517926,3562228.92884341,0.0,1.0
2012-03-26,31.99,32.04,31.64,31.77,946100,6.17038641790397,6.18003066050776,6.10287671967745,6.1279517504473,4904998.96605844,0.0,1.0
2012-03-27,31.9,32.14,31.83,32.01,1023900,6.15302678121715,6.19931914571534,6.13952484157185,6.17424411494548,5308348.42125276,0.0,1.0
2012-03-28,31.84,32.0,31.5,31.91,633900,6.1414536900926,6.17231526642473,6.07587284038684,6.15495562973791,3286416.70498303,0.0,1.0
2012-03-29,31.69,31.72,31.0,31.6,1293000,6.11252096228124,6.11830750784351,5.97943041434895,6.09516132559442,6703481.30547887,0.0,1.0
2012-03-30,31.57,31.86,31.44,31.82,774600,6.08937478003215,6.14531138713412,6.06429974926229,6.13759599305109,4015867.45492957,0.0,1.0
2012-04-02,32.23,32.42,31.44,31.63,1217100,6.21667878240215,6.25332690429655,6.06429974926229,6.10094787115669,6309982.286851,0.0,1.0
2012-04-03,31.98,32.36,31.87,32.23,1734400,6.16845756938321,6.24175381317201,6.14724023565488,6.21667878240215,8991893.25307236,0.0,1.0
2012-04-04,31.52,31.95,31.47,31.65,1082300,6.07973053742836,6.16267102382094,6.07008629482457,6.10480556819821,5611119.7346634,0.0,1.0
2012-04-05,31.26,31.53,31.11,31.48,724800,6.02958047588866,6.08165938594911,6.00064774807729,6.07201514334533,3757682.32808282,0.0,1.0
2012-04-09,30.84,31.17,30.77,31.16,871400,5.94856883801683,6.01222083920184,5.93506689837153,6.01029199068108,4517721.27578831,0.0,1.0
2012-04-10,30.14,30.77,29.97,30.69,1226800,5.81354944156379,5.93506689837153,5.78075901671091,5.91963611020547,6360271.35774283,0.0,1.0
2012-04-11,30.5,30.55,30.24,30.41,605900,5.88298798831107,5.89263223091486,5.83283792677137,5.86562835162425,3141252.37663546,0.0,1.0
2012-04-12,31.01,31.03,30.46,30.59,954900,5.98135926286971,5.98521695991123,5.87527259422804,5.90034762499789,4950622.04068196,0.0,1.0
2012-04-13,30.89,31.05,30.69,31.0,1077100,5.95821308062062,5.98907465695274,5.91963611020547,5.97943041434895,5584160.64511314,0.0,1.0
2012-04-16,31.09,31.16,30.9,31.04,1394300,5.99679005103577,6.01029199068108,5.96014192914138,5.98714580843199,7228665.10767919,0.0,1.0
2012-04-17,31.4,31.48,31.21,31.4,1234500,6.05658435517926,6.07201514334533,6.01993623328487,6.05658435517926,6400191.54803841,0.0,1.0
2012-04-18,31.97,31.97,31.28,31.3,1619500,6.16652872086245,6.16652872086245,6.03343817293017,6.03729586997169,8396201.06281751,0.0,1.0
2012-04-19,32.28,32.99,31.93,31.97,2180700,6.22632302500594,6.36327126997974,6.15881332677942,6.16652872086245,11305708.9581267,0.0,1.0
2012-04-20,32.5,32.6,32.26,32.36,850500,6.26875769246261,6.28804617767019,6.22246532796443,6.24175381317201,4409366.47355745,0.0,1.0
2012-04-23,31.94,32.13,31.62,32.03,1031600,6.16074217530018,6.19739029719458,6.09901902263593,6.178101811987,5348268.61154834,0.0,1.0
2012-04-24,32.3,32.52,31.94,31.98,945500,6.23018072204746,6.27261538950413,6.16074217530018,6.16845756938321,4901888.30187956,0.0,1.0
2012-04-25,32.27,32.76,32.19,32.62,1133500,6.22439417648519,6.31890775400231,6.20896338831912,6.29190387471171,5876563.07792753,0.0,1.0
2012-04-26,32.79,32.86,32.28,32.3,881300,6.32469429956459,6.33819623920989,6.22632302500594,6.23018072204746,4569047.23473977,0.0,1.0
2012-04-27,32.96,32.99,32.64,32.82,1141400,6.38448860370808,6.39029972804398,6.32250327745849,6.35737002347388,5892491.37012323,0.14,1.0
2012-04-30,32.98,33.0,32.67,32.86,621400,6.38836268659868,6.39223676948928,6.32831440179439,6.36511818925508,3207985.05116048,0.0,1.0
2012-05-01,33.41,33.62,32.8,32.88,1041100,6.47165546874657,6.51233333909786,6.35349594058328,6.36899227214568,5374691.40129253,0.0,1.0
2012-05-02,33.15,33.22,32.65,33.09,1160200,6.42129239116877,6.43485168128587,6.32444031890379,6.40967014249698,5989546.59857805,0.0,1.0
2012-05-03,32.84,33.3,32.78,33.11,828500,6.36124410636448,6.45034801284827,6.34962185769268,6.41354422538758,4277141.31780892,0.0,1.0
2012-05-04,32.63,32.76,32.24,32.61,817900,6.32056623601319,6.34574777480208,6.24502161964649,6.31669215312259,4222418.68899929,0.0,1.0
2012-05-07,32.66,32.67,32.31,32.54,1015700,6.32637736034908,6.32831440179439,6.25858090976359,6.30313286300549,5243563.59263551,0.0,1.0
2012-05-08,32.45,32.66,32.14,32.49,1705100,6.28569948999779,6.32637736034908,6.2256512051935,6.29344765577899,8802599.47012189,0.0,1.0
2012-05-09,32.31,32.58,31.99,32.01,1217500,6.25858090976359,6.31088102878669,6.196595583514,6.2004696664046,6285358.54487913,0.0,1.0
2012-05-10,32.34,32.62,32.14,32.28,1499300,6.26439203409949,6.31862919456788,6.2256512051935,6.25276978542769,7740154.46927087,0.0,1.0
2012-05-11,32.64,32.72,32.26,32.51,1044500,6.32250327745849,6.33799960902088,6.24889570253709,6.29732173866959,5392243.94260883,0.0,1.0
2012-05-14,32.29,32.48,32.03,32.45,784200,6.25470682687299,6.29151061433369,6.2043437492952,6.28569948999779,4048442.0294819,0.0,1.0
2012-05-15,31.77,32.35,31.73,32.17,904500,6.1539806717174,6.26632907554479,6.14623250593621,6.2314623295294,4669492.24134963,0.0,1.0
2012-05-16,31.32,32.25,31.29,31.76,1279900,6.06681380667891,6.24695866109179,6.06100268234301,6.1520436302721,6607499.30315467,0.0,1.0
2012-05-17,30.52,31.4,30.52,31.33,1282900,5.91185049105493,6.08231013824131,5.91185049105493,6.06875084812421,6622986.83961022,0.0,1.0
2012-05-18,30.08,30.74,29.98,30.67,1076600,5.82662066746174,5.95446540285153,5.80725025300874,5.94090611273443,5557960.58268326,0.0,1.0
2012-05-21,30.73,30.78,30.1,30.1,981400,5.95252836140623,5.96221356863273,5.83049475035234,5.83049475035234,5066489.425827,0.0,1.0
2012-05-22,31.1,31.33,30.59,30.59,1765300,6.02419889488232,6.06875084812421,5.92540978117203,5.92540978117203,9113382.70166335,0.0,1.0
2012-05-23,31.33,31.34,30.59,30.78,1800700,6.06875084812421,6.07068788956951,5.92540978117203,5.96221356863273,9296135.6318389,0.0,1.0
2012-05-24,31.6,31.6,31.22,31.35,2197700,6.12105096714731,6.12105096714731,6.04744339222592,6.07262493101481,11345652.9561239,0.0,1.0
2012-05-25,31.76,31.76,31.29,31.55,1303300,6.1520436302721,6.1520436302721,6.06100268234301,6.11136575992081,6728302.08750799,0.0,1.0
2012-05-29,32.4,32.44,31.89,32.01,1291400,6.27601428277129,6.28376244855249,6.177225169061,6.2004696664046,6666868.19290095,0.0,1.0
2012-05-30,31.57,32.19,31.51,31.94,721200,6.11523984281141,6.23533641241999,6.10361759413961,6.1869103762875,3723203.76391526,0.0,1.0
2012-05-31,31.93,32.04,31.34,31.64,1222500,6.1849733348422,6.2062807907405,6.07068788956951,6.12879913292851,6311171.10563839,0.0,1.0
2012-06-01,30.87,31.55,30.87,31.55,1151100,5.97964694164042,6.11136575992081,5.97964694164042,6.11136575992081,5942567.7379962,0.0,1.0
2012-06-04,30.27,31.02,30.11,31.0,1469200,5.86342445492244,6.00870256331992,5.83243179179764,6.00482848042932,7584762.85350014,0.0,1.0
2012-06-05,30.72,30.75,30.27,30.31,1620900,5.95059131996093,5.95640244429683,5.86342445492244,5.87117262070364,8367915.946936,0.0,1.0
2012-06-06,31.84,31.85,30.81,30.96,1743300,6.1675399618345,6.1694770032798,5.96802469296863,5.99708031464812,8999807.43432262,0.0,1.0
2012-06-07,32.22,32.38,32.05,32.15,1345400,6.24114753675589,6.27214019988069,6.2082178321858,6.2275882466388,6945643.84910094,0.0,1.0
2012-06-08,32.06,32.24,31.82,31.93,671500,6.2101548736311,6.24502161964649,6.1636658789439,6.1849733348422,3466626.90996824,0.0,1.0
2012-06-11,31.36,32.47,31.33,32.41,731600,6.07456197246011,6.28957357288839,6.06875084812421,6.27795132421659,3776893.89029452,0.0,1.0
2012-06-12,31.77,31.86,31.29,31.46,579600,6.1539806717174,6.1714140447251,6.06100268234301,6.09393238691311,2992192.0432131,0.0,1.0
2012-06-13,31.78,32.14,31.4,31.5,813300,6.1559177131627,6.2256512051935,6.08231013824131,6.10168055269431,4198671.13310078,0.0,1.0
2012-06-14,31.83,32.05,31.54,31.95,800200,6.1656029203892,6.2082178321858,6.10942871847551,6.1888474177328,4131042.22391153,0.0,1.0
2012-06-15,31.79,32.16,31.72,31.8,977400,6.157854754608,6.2295252880841,6.1442954644909,6.1597917960533,5045839.3772196,0.0,1.0
2012-06-18,32.06,32.16,31.52,31.53,577500,6.2101548736311,6.2295252880841,6.10555463558491,6.10749167703021,2981350.76769421,0.0,1.0
2012-06-19,32.7,32.94,32.21,32.21,930000,6.33412552613028,6.38061452081748,6.2392104953106,6.2392104953106,4801136.30122184,0.0,1.0
2012-06-20,32.87,33.09,32.52,32.96,885100,6.36705523070038,6.40967014249698,6.29925878011489,6.38448860370808,4569339.50560371,0.0,1.0
2012-06-21,31.73,33.06,31.7,32.86,722700,6.14623250593621,6.40385901816108,6.14042138160031,6.36511818925508,3730947.53214303,0.0,1.0
2012-06-22,31.78,32.11,31.54,31.84,637700,6.1559177131627,6.2198400808576,6.10942871847551,6.1675399618345,3292133.99923567,0.0,1.0
2012-06-25,31.37,31.58,31.14,31.53,700400,6.07649901390541,6.11717688425671,6.03194706066352,6.10749167703021,3615823.51115675,0.0,1.0
2012-06-26,32.01,32.1,31.25,31.47,731600,6.2004696664046,6.2179030394123,6.05325451656182,6.09586942835841,3776893.89029451,0.0,1.0
2012-06-27,32.0,32.19,31.84,32.1,482700,6.1985326249593,6.23533641241999,6.1675399618345,6.2179030394123,2491944.61569869,0.0,1.0
2012-06-28,32.07,32.07,31.28,31.73,711900,6.2120919150764,6.2120919150764,6.05906564089772,6.14623250593621,3675192.40090304,0.0,1.0
2012-06-29,33.1,33.13,32.32,32.32,1682300,6.41160718394228,6.41741830827818,6.26051795120889,6.26051795120889,8684894.19305968,0.0,1.0
2012-07-02,33.37,33.44,32.94,33.1,629200,6.46390730296537,6.47746659308247,6.38061452081748,6.41160718394228,3248252.64594493,0.0,1.0
2012-07-03,34.23,34.29,33.4,33.43,1279800,6.63049286726115,6.64211511593295,6.46971842730127,6.47552955163717,6606983.05193948,0.0,1.0
2012-07-05,33.36,33.93,33.28,33.87,959800,6.46197026152007,6.57238162390216,6.44647392995767,6.56075937523036,4954979.16334701,0.0,1.0
2012-07-06,33.17,33.29,32.92,33.12,690000,6.42516647405937,6.44841097140297,6.37674043792688,6.41548126683287,3562133.3847775,0.0,1.0
2012-07-09,33.33,33.42,32.76,33.07,846800,6.45615913718417,6.47359251019187,6.34574777480208,6.40579605960638,4371615.2901878,0.0,1.0
2012-07-10,33.08,33.71,32.9,33.42,870100,6.40773310105167,6.52976671210556,6.37286635503628,6.47359251019187,4491901.82332594,0.0,1.0
2012-07-11,33.19,33.53,33.03,33.21,720600,6.42904055694997,6.49489996609017,6.39804789382518,6.43291463984057,3720106.25662415,0.0,1.0
2012-07-12,33.25,33.36,32.65,33.07,554400,6.44066280562177,6.46197026152007,6.32444031890379,6.40579605960638,2862096.73698644,0.0,1.0
2012-07-13,33.5,33.59,33.26,33.28,418800,6.48908884175427,6.50652221476197,6.44259984706707,6.44647392995767,2162060.08919538,0.0,1.0
2012-07-16,33.52,33.56,33.2,33.42,290300,6.49296292464487,6.50071109042607,6.43097759839527,6.47359251019187,1498677.27768247,0.0,1.0
2012-07-17,33.58,33.79,33.3,33.58,483400,6.50458517331666,6.54526304366796,6.45034801284827,6.50458517331666,2495558.37420499,0.0,1.0
2012-07-18,33.59,33.7,33.4,33.4,699500,6.50652221476197,6.52782967066026,6.46971842730127,6.46971842730127,3611177.25022008,0.0,1.0
2012-07-19,33.81,33.85,33.59,33.63,1936500,6.54913712655856,6.55688529233976,6.50652221476197,6.51427038054316,9997204.78206032,0.0,1.0
2012-07-20,33.68,33.75,33.43,33.64,911000,6.52395558776966,6.53751487788676,6.47552955163717,6.51620742198846,4703048.57033667,0.0,1.0
2012-07-23,33.01,33.12,32.79,32.98,1459000,6.39417381093458,6.41548126683287,6.35155889913798,6.38836268659868,7532105.22955125,0.0,1.0
2012-07-24,32.57,33.09,32.39,33.09,765900,6.30894398734139,6.40967014249698,6.27407724132599,6.40967014249698,3953968.05710302,0.0,1.0
2012-07-25,32.68,32.84,32.42,32.64,493400,6.33025144323968,6.36124410636448,6.27988836566189,6.32250327745849,2547183.4957235,0.0,1.0
2012-07-26,33.27,33.64,33.15,33.24,2140400,6.44453688851237,6.51620742198846,6.42129239116877,6.43872576417647,11049841.0098228,0.0,1.0
2012-07-27,33.99,34.22,33.48,33.63,1222700,6.58400387257396,6.62855582581585,6.48521475886367,6.51427038054316,6312203.60806875,0.0,1.0
2012-07-30,33.82,34.18,33.76,33.8,976200,6.57819274823806,6.64821490640972,6.56652238854278,6.57430262833963,5018868.44359234,0.14,1.0
2012-07-31,33.81,34.22,33.69,33.92,742000,6.57624768828884,6.65599514620657,6.55290696889829,6.59764334773019,3814792.44534473,0.0,1.0
2012-08-01,34.05,34.21,33.69,34.03,1102800,6.62292912706995,6.65405008625736,6.55290696889829,6.61903900717153,5669748.12496788,0.0,1.0
2012-08-02,33.51,33.9,33.42,33.84,1366600,6.51789588981246,6.59375322783176,6.50039035026954,6.58208286813648,7026004.52265242,0.0,1.0
2012-08-03,34.08,34.49,33.93,34.0,1176400,6.62876430691759,6.70851176483532,6.5995884076794,6.61320382732389,6048142.63167593,0.0,1.0
2012-08-06,33.93,34.37,33.88,34.16,570100,6.5995884076794,6.68517104544477,6.58986310793334,6.6443247865113,2931015.05807416,0.0,1.0
2012-08-07,34.57,34.71,34.19,34.3,1276900,6.72407224442903,6.75130308371801,6.65015996635893,6.67155562580028,6564836.21760199,0.0,1.0
2012-08-08,34.96,35.2,34.49,34.58,869300,6.79992958244833,6.84661102122944,6.70851176483532,6.72601730437824,4469270.98751775,0.0,1.0
2012-08-09,34.53,35.07,34.5,34.87,726900,6.71629200463217,6.82132524188967,6.71045682478453,6.78242404290541,3737159.87671305,0.0,1.0
2012-08-10,34.78,34.85,34.13,34.26,864200,6.7649185033625,6.77853392300699,6.63848960666366,6.66377538600343,4443050.71599314,0.0,1.0
2012-08-13,34.76,34.91,34.45,34.62,503800,6.76102838346407,6.79020428270226,6.70073152503847,6.73379754417509,2590151.52825428,0.0,1.0
2012-08-14,34.91,35.13,34.67,34.81,743300,6.79020428270226,6.83299560158495,6.74352284392115,6.77075368321014,3821476.04396865,0.0,1.0
2012-08-15,34.95,35.04,34.81,34.85,575000,6.79798452249912,6.81549006204203,6.77075368321014,6.77853392300699,2956207.08365663,0.0,1.0
2012-08-16,35.28,35.4,34.73,35.04,663900,6.86217150082314,6.8855122202137,6.75519320361643,6.81549006204203,3413262.4049385,0.0,1.0
2012-08-17,35.25,35.36,35.13,35.3,806100,6.8563363209755,6.87773198041685,6.83299560158495,6.86606162072157,4144345.26980106,0.0,1.0
2012-08-20,35.28,35.3,34.97,35.24,393700,6.86217150082314,6.86606162072157,6.80187464239754,6.85439126102629,2024102.13710542,0.0,1.0
2012-08-21,35.21,35.51,35.07,35.44,665000,6.84855608117865,6.90690787965504,6.82132524188967,6.89329246001055,3418917.75762027,0.0,1.0
2012-08-22,35.46,35.5,35.01,35.01,2233800,6.89718257990897,6.90496281970583,6.80965488219439,6.80965488219439,11484478.9277777,0.0,1.0
2012-08-23,35.22,35.46,35.07,35.41,775000,6.85050114112786,6.89718257990897,6.82132524188967,6.88745728016291,3984453.02579806,0.0,1.0
2012-08-24,35.41,35.55,35.14,35.24,658400,6.88745728016291,6.91468811945189,6.83494066153416,6.85439126102629,3384985.64152961,0.0,1.0
2012-08-27,35.1,35.54,35.05,35.54,496900,6.82716042173731,6.91274305950268,6.81743512199124,6.91274305950268,2554677.0432504,0.0,1.0
2012-08-28,35.06,35.42,35.06,35.28,537100,6.81938018194046,6.88940234011212,6.81938018194046,6.86217150082314,2761354.47762082,0.0,1.0
2012-08-29,34.87,35.1,34.79,35.0,771900,6.78242404290541,6.82716042173731,6.76686356331171,6.80770982224518,3968515.21369487,0.0,1.0
2012-08-30,34.7,34.94,34.43,34.81,630100,6.74935802376879,6.7960394625499,6.69684140514004,6.77075368321014,3239488.84071659,0.0,1.0
2012-08-31,34.53,35.05,34.47,34.93,769400,6.71629200463217,6.81743512199124,6.7046216449369,6.79409440260069,3955662.1394181,0.0,1.0
2012-09-04,34.42,34.57,33.93,34.52,1052100,6.69489634519083,6.72407224442903,6.5995884076794,6.71434694468296,5409087.77863502,0.0,1.0
2012-09-05,34.21,34.48,33.47,34.29,540200,6.65405008625736,6.70656670488611,6.5101156500156,6.66961056585106,2777292.28972402,0.0,1.0
2012-09-06,35.01,35.04,34.38,34.51,777900,6.80965488219439,6.81549006204203,6.68711610539398,6.71240188473375,3999362.59195912,0.0,1.0
2012-09-07,35.11,35.5,34.96,35.09,665000,6.82910548168652,6.90496281970583,6.79992958244833,6.8252153617881,3418917.75762027,0.0,1.0
2012-09-10,35.01,35.33,34.98,35.22,584000,6.80965488219439,6.87189680056921,6.80381970234675,6.85050114112786,3002478.15105299,0.0,1.0
2012-09-11,35.02,35.16,34.76,35.16,686000,6.81159994214361,6.83883078143259,6.76102838346407,6.83883078143259,3526883.58154512,0.0,1.0
2012-09-12,35.51,35.65,35.06,35.24,585700,6.90690787965504,6.93413871894402,6.81938018194046,6.85439126102629,3011218.24156119,0.0,1.0
2012-09-13,36.24,36.26,35.3,35.47,825800,7.04889725594758,7.05278737584601,6.86606162072157,6.89912763985819,4245627.49510199,0.0,1.0
2012-09-14,35.79,36.49,35.65,36.48,1400700,6.961369558233,7.0975237546779,6.93413871894402,7.09557869472869,7201320.45578754,0.0,1.0
2012-09-17,35.3,35.75,35.22,35.71,857300,6.86606162072157,6.95358931843615,6.85050114112786,6.9458090786393,4407576.23098926,0.0,1.0
2012-09-18,35.39,35.65,35.11,35.23,648100,6.88356716026448,6.93413871894402,6.82910548168652,6.85244620107708,3332030.97550932,0.0,1.0
2012-09-19,35.13,35.53,35.1,35.36,741700,6.83299560158495,6.91079799955346,6.82716042173731,6.87773198041685,3813250.07643151,0.0,1.0
2012-09-20,35.09,35.21,34.74,34.9,567900,6.8252153617881,6.84855608117865,6.75713826356565,6.78825922275305,2919704.35271061,0.0,1.0
2012-09-21,35.06,35.38,35.03,35.2,585400,6.81938018194046,6.88162210031527,6.81354500209282,6.84661102122944,3009675.87264798,0.0,1.0
2012-09-24,34.93,35.16,34.77,35.05,542400,6.79409440260069,6.83883078143259,6.76297344341328,6.81743512199124,2788602.99508757,0.0,1.0
2012-09-25,34.55,35.16,34.51,35.05,747500,6.7201821245306,6.83883078143259,6.71240188473375,6.81743512199124,3843069.20875361,0.0,1.0
2012-09-26,34.65,34.94,34.5,34.51,1672500,6.73963272402273,6.7960394625499,6.71045682478453,6.71240188473375,8598706.69115775,0.0,1.0
2012-09-27,35.06,35.14,34.65,34.84,957300,6.81938018194046,6.83494066153416,6.73963272402273,6.77658886305777,4921699.20205998,0.0,1.0
2012-09-28,34.51,34.93,34.31,34.78,934700,6.71240188473375,6.79409440260069,6.67350068574949,6.7649185033625,4805507.410598,0.0,1.0
2012-10-01,34.36,35.02,34.15,34.63,1034600,6.68322598549555,6.81159994214361,6.64237972656208,6.7357426041243,5319116.25869765,0.0,1.0
2012-10-02,33.96,34.6,33.85,34.54,1171200,6.60542358752704,6.72990742427666,6.5840279280857,6.71823706458139,6021408.23718024,0.0,1.0
2012-10-03,33.69,34.04,33.62,34.0,939800,6.55290696889829,6.62098406712074,6.5392915492538,6.61320382732389,4831727.6821226,0.0,1.0
2012-10-04,33.85,34.25,33.76,33.9,777800,6.5840279280857,6.66183032605421,6.56652238854278,6.59375322783176,3998848.46898804,0.0,1.0
2012-10-05,33.85,34.36,33.71,34.14,682700,6.5840279280857,6.68322598549555,6.55679708879672,6.64043466661287,3509917.52349979,0.0,1.0
2012-10-08,33.69,33.79,33.62,33.74,209400,6.55290696889829,6.57235756839042,6.5392915492538,6.56263226864435,1076573.50142208,0.0,1.0
2012-10-09,33.65,33.88,33.5,33.82,772200,6.54512672910144,6.58986310793334,6.51595082986324,6.57819274823806,3970057.58260808,0.0,1.0
2012-10-10,33.12,33.69,32.91,33.61,1585200,6.44203855179315,6.55290696889829,6.40119229285968,6.53734648930459,8149877.33741302,0.0,1.0
2012-10-11,33.61,33.79,33.17,33.27,1176600,6.53734648930459,6.57235756839042,6.45176385153922,6.47121445103135,6049170.87761806,0.0,1.0
2012-10-12,33.63,33.7,33.38,33.52,768000,6.54123660920301,6.5548520288475,6.49261011047269,6.51984094976167,3948464.41782311,0.0,1.0
2012-10-15,33.89,33.9,33.3,33.49,1039400,6.59180816788255,6.59375322783176,6.47704963087899,6.51400576991403,5343794.16130904,0.0,1.0
2012-10-16,34.49,34.61,33.85,33.85,1221000,6.70851176483532,6.73185248422588,6.5840279280857,6.5840279280857,6277441.47677347,0.0,1.0
2012-10-17,34.54,34.79,34.5,34.6,1254500,6.71823706458139,6.76686356331171,6.71045682478453,6.72990742427666,6449672.67208215,0.0,1.0
2012-10-18,34.67,34.68,34.39,34.49,1190300,6.74352284392115,6.74546790387037,6.68906116534319,6.70851176483532,6119605.72465476,0.0,1.0
2012-10-19,34.47,34.68,34.39,34.41,1035200,6.7046216449369,6.74546790387037,6.68906116534319,6.69295128524162,5322200.99652407,0.0,1.0
2012-10-22,34.63,34.69,34.22,34.35,873400,6.7357426041243,6.74741296381958,6.65599514620657,6.68128092554634,4490350.02933165,0.0,1.0
2012-10-23,34.25,34.45,33.75,34.27,907500,6.66183032605421,6.70073152503847,6.56457732859357,6.66572044595264,4665665.96246677,0.0,1.0
2012-10-24,34.25,34.5,34.13,34.4,591100,6.66183032605421,6.71045682478453,6.63848960666366,6.69100622529241,3038980.88199901,0.0,1.0
2012-10-25,34.08,34.74,33.99,34.59,687000,6.62876430691759,6.75713826356565,6.61125876737468,6.72796236432745,3532024.81125583,0.0,1.0
2012-10-26,33.98,34.15,33.78,34.03,431500,6.60931370742546,6.64237972656208,6.57041250844121,6.61903900717153,2218440.62017015,0.0,1.0
2012-10-31,34.44,34.82,34.23,34.69,796000,6.72601730437824,6.80023003886325,6.68500500374178,6.77484147180259,4075850.35235561,0.14,1.0
2012-11-01,34.96,35.31,34.33,34.46,621200,6.82757157262088,6.89592540701497,6.70453467071153,6.72992323777219,3180801.80764235,0.0,1.0
2012-11-02,35.08,35.41,34.97,35.27,650000,6.85100717298457,6.91545507398471,6.82952453931786,6.88811354022708,3328269.76008938,0.0,1.0
2012-11-05,34.86,35.14,34.69,34.91,423700,6.80804190565114,6.86272497316641,6.77484147180259,6.81780673913601,2169519.84207673,0.0,1.0
2012-11-06,34.86,35.15,34.74,35.03,506200,6.80804190565114,6.86467793986339,6.78460630528746,6.8412423394997,2591954.0808573,0.0,1.0
2012-11-07,34.4,34.74,34.32,34.71,677300,6.71820543759034,6.78460630528746,6.70258170401455,6.77874740519654,3468057.09001314,0.0,1.0
2012-11-08,33.93,34.53,33.93,34.36,643400,6.62641600283257,6.743594004651,6.62641600283257,6.71039357080245,3294475.02098694,0.0,1.0
2012-11-09,33.83,34.12,33.6,33.75,555000,6.60688633586283,6.66352237007507,6.56196810183243,6.59126260228704,2841830.33361478,0.0,1.0
2012-11-12,34.17,34.44,33.81,33.94,758000,6.67328720355994,6.72601730437824,6.60298040246888,6.62836896952954,3881274.58176578,0.0,1.0
2012-11-13,34.0,34.13,33.84,33.91,654600,6.64008676971139,6.66547533677205,6.6088393025598,6.62251006943862,3351823.66916078,0.0,1.0
2012-11-14,33.2,34.14,33.1,34.04,910300,6.48384943395347,6.66742830346902,6.46431976698373,6.64789863649928,4661113.78862979,0.0,1.0
2012-11-15,32.87,33.35,32.76,33.24,775800,6.41940153295333,6.51314393440808,6.39791889928662,6.49166130074137,3972417.96904207,0.0,1.0
2012-11-16,32.93,32.99,32.4,32.91,993100,6.43111933313517,6.44283713331702,6.32761209819556,6.42721339974123,5085084.15191503,0.0,1.0
2012-11-19,33.38,33.41,33.03,33.16,889200,6.519002834499,6.52486173458992,6.45064900010491,6.47603756716557,4553073.03180228,0.0,1.0
2012-11-20,33.85,33.89,33.4,33.45,686500,6.61079226925678,6.61860413604467,6.52290876789295,6.53267360137782,3515164.90815594,0.0,1.0
2012-11-21,34.27,34.28,33.65,33.99,1761200,6.69281687052968,6.69476983722666,6.5717329353173,6.63813380301441,9018074.92533758,0.0,1.0
2012-11-23,34.35,34.51,34.25,34.28,350800,6.70844060410547,6.73968807125706,6.68891093713573,6.69476983722666,1796241.58744516,0.0,1.0
2012-11-26,34.33,34.36,34.05,34.05,640900,6.70453467071153,6.71039357080245,6.64985160319625,6.64985160319625,3281673.98344813,0.0,1.0
2012-11-27,34.18,34.5,34.15,34.34,559000,6.67524017025692,6.73773510456008,6.66938127016599,6.7064876374085,2862311.99367687,0.0,1.0
2012-11-28,34.4,34.44,33.87,33.98,796200,6.71820543759034,6.72601730437824,6.61469820265072,6.63618083631744,4076874.43535872,0.0,1.0
2012-11-29,34.47,34.74,34.29,34.53,1003900,6.73187620446916,6.78460630528746,6.69672280392363,6.743594004651,5140384.63408266,0.0,1.0
2012-11-30,34.74,34.96,34.42,34.54,842600,6.78460630528746,6.82757157262088,6.72211137098429,6.74554697134798,4314461.69207894,0.0,1.0
2012-12-03,34.75,34.88,34.63,34.84,517200,6.78655927198443,6.81194783904509,6.76312367162074,6.8041359722572,2648278.64602804,0.0,1.0
2012-12-04,34.64,34.82,34.58,34.68,569900,6.76507663831772,6.80023003886325,6.75335883813587,6.77288850510561,2918124.51734606,0.0,1.0
2012-12-05,34.93,34.96,34.55,34.63,774800,6.82171267252996,6.82757157262088,6.74749993804495,6.76312367162074,3967297.55402655,0.0,1.0
2012-12-06,35.15,35.16,34.83,34.83,818700,6.86467793986339,6.86663090656036,6.80218300556022,6.80218300556022,4192083.77320796,0.0,1.0
2012-12-07,35.23,35.53,35.19,35.34,844500,6.88030167343918,6.9388906743484,6.87248980665128,6.90178430710589,4324190.48060844,0.0,1.0
2012-12-10,35.71,35.71,35.13,35.29,566400,6.97404407489393,6.97404407489393,6.86077200646944,6.89201947362102,2900203.06479173,0.0,1.0
2012-12-11,35.65,35.99,35.56,35.71,553200,6.96232627471209,7.0287271424092,6.94474957443932,6.97404407489393,2832613.58658684,0.0,1.0
2012-12-12,35.75,35.89,35.5,35.74,618300,6.98185594168182,7.00919747543946,6.93303177425748,6.97990297498485,3165952.60409733,0.0,1.0
2012-12-13,35.39,35.86,35.3,35.83,1000700,6.91154914059076,7.00333857534854,6.893972440318,6.99747967525762,5123999.306033,0.0,1.0
2012-12-14,35.59,35.77,35.31,35.35,625000,6.95060847453024,6.98576187507577,6.89592540701497,6.90373727380287,3200259.38470133,0.0,1.0
2012-12-17,35.98,35.98,35.65,35.69,649700,7.02677417571222,7.02677417571222,6.96232627471209,6.97013814149998,3326733.63558473,0.0,1.0
2012-12-18,36.24,36.4,35.89,35.94,793900,7.07755130983355,7.10879877698513,7.00919747543946,7.01896230892433,4065097.48082302,0.0,1.0
2012-12-19,36.56,36.66,36.18,36.24,1252900,7.14004624413671,7.15957591110645,7.0658335096517,7.07755130983355,6415367.97294768,0.0,1.0
2012-12-20,37.14,37.17,36.52,36.52,778600,7.2533183125612,7.25917721265212,7.13223437734882,7.13223437734882,3986755.13108553,0.0,1.0
2012-12-21,36.61,37.0,36.53,36.91,1596300,7.14981107762158,7.22597677880357,7.13418734404579,7.2084000785308,8173718.48927798,0.0,1.0
2012-12-24,36.66,36.88,36.53,36.59,855900,7.15957591110645,7.20254117843988,7.13418734404579,7.14590514422764,4382563.21178539,0.0,1.0
2012-12-26,36.28,36.66,36.17,36.6,739500,7.08536317662144,7.15957591110645,7.06388054295473,7.14785811092461,3786546.90397862,0.0,1.0
2012-12-27,36.29,36.45,35.97,36.29,1355700,7.08731614331842,7.11856361047,7.02482120901525,7.08731614331842,6941746.63654335,0.0,1.0
2012-12-28,36.17,36.36,35.92,35.97,1101100,7.06388054295473,7.10098691019723,7.01505637553038,7.02482120901525,5638088.97359142,0.0,1.0
2012-12-31,36.65,36.79,36.12,36.15,777000,7.15762294440948,7.18496447816711,7.05411570946986,7.05997460956078,3978562.46706069,0.0,1.0
2013-01-02,37.12,37.38,36.97,37.26,872800,7.24941237916725,7.30018951328858,7.22011787871264,7.27675391292489,4469098.22554772,0.0,1.0
2013-01-03,37.01,37.19,36.87,37.12,658400,7.22792974550054,7.26308314604607,7.2005882117429,7.24941237916725,3371281.24621977,0.0,1.0
2013-01-04,37.5,37.52,36.94,37.05,858000,7.32362511365226,7.32753104704621,7.21425897862172,7.23574161228844,4393316.08331799,0.0,1.0
2013-01-07,37.61,37.61,37.35,37.45,662000,7.34510774731898,7.34510774731898,7.29433061319765,7.31386028016739,3389714.74027565,0.0,1.0
2013-01-08,37.57,37.65,37.36,37.5,861200,7.33729588053108,7.35291961410687,7.29628357989463,7.32362511365226,4409701.41136766,0.0,1.0
2013-01-09,37.84,38.01,37.62,37.65,560100,7.39002598134938,7.42322641519793,7.34706071401595,7.35291961410687,2867944.45019394,0.0,1.0
2013-01-10,37.8,38.03,37.72,37.99,884000,7.38221411456148,7.42713234859188,7.36659038098569,7.41932048180399,4526446.87372156,0.0,1.0
2013-01-11,37.52,37.93,37.42,37.84,764600,7.32753104704621,7.40760268162214,7.30800138007647,7.39002598134938,3915069.32086822,0.0,1.0
2013-01-14,37.71,37.77,37.5,37.68,974900,7.36463741428872,7.37635521447056,7.32362511365226,7.35877851419779,4991892.59863252,0.0,1.0
2013-01-15,37.35,37.63,37.17,37.57,800900,7.29433061319765,7.34901368071293,7.25917721265212,7.33729588053108,4100940.38593167,0.0,1.0
2013-01-16,36.79,37.12,36.58,37.06,2514800,7.18496447816711,7.24941237916725,7.14395217753066,7.23769457898541,12876819.6810351,0.0,1.0
2013-01-17,37.11,37.24,36.84,36.93,1886100,7.24745941247028,7.27284797953094,7.19472931165198,7.21230601192475,9657614.76077629,0.0,1.0
2013-01-18,36.98,37.2,36.84,37.08,765500,7.22207084540962,7.26503611274305,7.19472931165198,7.24160051237936,3919677.69438219,0.0,1.0
2013-01-22,37.1,37.28,36.86,37.17,1196900,7.24550644577331,7.28065984631884,7.19863524504593,7.25917721265212,6128624.73207843,0.0,1.0
2013-01-23,37.0,37.22,36.91,37.17,771400,7.22597677880357,7.26894204613699,7.2084000785308,7.25917721265212,3949888.14297377,0.0,1.0
2013-01-24,37.18,37.18,36.89,36.94,1021700,7.2611301793491,7.2611301793491,7.20449414513685,7.21425897862172,5231528.02135896,0.0,1.0
2013-01-25,37.49,37.5,36.96,37.04,972800,7.32167214695529,7.32362511365226,7.21816491201567,7.23378864559146,4981139.72709993,0.0,1.0
2013-01-28,37.7,37.78,37.41,37.57,1108800,7.36268444759174,7.37830818116753,7.3060484133795,7.33729588053108,5677516.16921094,0.0,1.0
2013-01-29,37.26,37.96,37.22,37.69,1046600,7.27675391292489,7.41346158171306,7.26894204613699,7.36073148089477,5359026.35524546,0.0,1.0
2013-01-30,37.11,37.44,37.02,37.23,687500,7.27480094622792,7.33949198131968,7.25715793665744,7.29832495898855,3507054.72061457,0.14,1.0
2013-01-31,36.93,37.21,36.91,37.18,552800,7.23951492708696,7.29440429019512,7.23559425829351,7.28852328700496,2819927.05389925,0.0,1.0
2013-02-01,36.88,37.26,36.84,37.04,682900,7.22971325510336,7.30420596217871,7.22187191751648,7.26107860545087,3483589.3363021,0.0,1.0
2013-02-04,37.15,37.17,36.5,36.75,853400,7.28264228381479,7.28656295260824,7.155220548028,7.204228907946,4353338.90701452,0.0,1.0
2013-02-05,37.26,37.7,37.12,37.16,1578900,7.30420596217871,7.3904606756344,7.27676128062464,7.28460261821151,8054238.10673216,0.0,1.0
2013-02-06,37.97,38.03,37.2,37.26,1707000,7.44338970434583,7.45515171072616,7.2924439557984,7.30420596217871,8707698.04812958,0.0,1.0
2013-02-07,37.94,38.03,37.65,37.91,1349300,7.43750870115567,7.45515171072616,7.38065900365079,7.43162769796551,6883009.35930946,0.0,1.0
2013-02-08,38.69,38.72,37.81,37.82,1195500,7.58453378090967,7.59041478409983,7.41202435399832,7.41398468839504,6098449.33599233,0.0,1.0
2013-02-11,38.59,38.96,38.59,38.67,766800,7.56493043694248,7.63746280962112,7.56493043694248,7.58061311211624,3911577.54147965,0.0,1.0
2013-02-12,38.63,38.9,38.55,38.63,841300,7.57277177452936,7.62570080324079,7.55708909935559,7.57277177452936,4291614.7439317,0.0,1.0
2013-02-13,38.72,38.89,38.57,38.68,586800,7.59041478409983,7.62374046884408,7.56100976814904,7.58257344651295,2993366.85099147,0.0,1.0
2013-02-14,38.41,38.74,38.25,38.7,919900,7.52964441780151,7.59433545289327,7.498279067454,7.5864941153064,4692566.74544487,0.0,1.0
2013-02-15,37.05,38.47,36.89,38.38,2273600,7.26303893984759,7.54140642418183,7.23167358950008,7.52376341461136,11598021.2549663,0.0,1.0
2013-02-19,38.48,38.5,37.14,37.17,1814400,7.54336675857855,7.547287427372,7.28068194941808,7.28656295260824,9255563.76012086,0.0,1.0
2013-02-20,38.29,38.5,37.84,38.29,1464200,7.50612040504087,7.547287427372,7.41790535718848,7.50612040504087,7469133.85007108,0.0,1.0
2013-02-21,37.94,38.22,37.68,38.16,1226700,7.43750870115567,7.49239806426383,7.38654000684096,7.48063605788351,6257605.85567695,0.0,1.0
2013-02-22,37.8,38.03,37.64,38.0,2030700,7.41006401960159,7.45515171072616,7.37869866925408,7.449270707536,10358946.9398575,0.0,1.0
2013-02-25,36.84,38.02,36.84,37.98,2849800,7.22187191751648,7.45319137632944,7.22187191751648,7.44535003874255,14537315.698629,0.0,1.0
2013-02-26,37.23,37.33,36.86,36.94,3960000,7.29832495898855,7.31792830295575,7.22579258630992,7.24147526148368,20200635.19074,0.0,1.0
2013-02-27,37.54,37.65,37.1,37.26,2441500,7.35909532528687,7.38065900365079,7.2728406118312,7.30420596217871,12454507.7823716,0.0,1.0
2013-02-28,37.8,38.03,37.26,37.48,1252700,7.41006401960159,7.45515171072616,7.30420596217871,7.34733331890655,6390236.28874747,0.0,1.0
2013-03-01,38.43,38.56,37.34,37.57,1226400,7.53356508659495,7.55904943375232,7.31988863735248,7.36497632847704,6256075.50452614,0.0,1.0
2013-03-04,38.53,38.63,38.19,38.39,675100,7.55316843056216,7.57277177452936,7.48651706107367,7.52572374900808,3443800.20638094,0.0,1.0
2013-03-05,38.7,39.16,38.61,38.65,710000,7.5864941153064,7.67666949755551,7.56885110573591,7.57669244332279,3621831.0569256,0.0,1.0
2013-03-06,38.55,38.92,38.46,38.9,553100,7.55708909935559,7.62962147203424,7.53944608978512,7.62570080324079,2821457.40505007,0.0,1.0
2013-03-07,38.62,38.69,38.5,38.61,402200,7.57081144013263,7.58453378090967,7.547287427372,7.56885110573591,2051690.77619081,0.0,1.0
2013-03-08,38.55,38.9,38.22,38.83,884600,7.55708909935559,7.62570080324079,7.49239806426383,7.61197846246375,4512495.42669914,0.0,1.0
2013-03-11,37.65,38.67,37.37,38.53,3001400,7.38065900365079,7.58061311211624,7.32576964054263,7.55316843056216,15310653.1468401,0.0,1.0
2013-03-12,36.86,37.79,36.77,37.61,4018800,7.22579258630992,7.40810368520487,7.20814957673944,7.37281766606391,20500584.0162994,0.0,1.0
2013-03-13,36.75,37.01,36.56,36.73,1770500,7.204228907946,7.25519760226071,7.16698255440832,7.20030823915255,9031622.37505179,0.0,1.0
2013-03-14,37.32,37.4,36.63,36.85,1425900,7.31596796855904,7.33165064373279,7.18070489518536,7.2238322519132,7273759.01981719,0.0,1.0
2013-03-15,37.2,37.71,37.14,37.33,1118400,7.2924439557984,7.39242101003112,7.28068194941808,7.31792830295575,5705149.09023322,0.0,1.0
2013-03-18,36.72,37.02,36.26,36.83,1800700,7.19834790475583,7.25715793665744,7.10817252250671,7.21991158311975,9185677.72423371,0.0,1.0
2013-03-19,36.71,37.07,36.46,36.8,1517200,7.19638757035912,7.26695960864104,7.14737921044112,7.21403057992959,7739495.88671481,0.0,1.0
2013-03-20,36.83,37.11,36.68,36.89,1064400,7.21991158311975,7.27480094622792,7.19050656716896,7.23167358950008,5429685.88308678,0.0,1.0
2013-03-21,35.76,36.81,35.71,36.75,2521900,7.01015580267071,7.21599091432632,7.00035413068712,7.204228907946,12864641.8907897,0.0,1.0
2013-03-22,35.5,36.17,35.44,35.71,3502700,6.959187108356,7.09052951293624,6.94742510197567,7.00035413068712,17867869.9198497,0.0,1.0
2013-03-25,35.41,35.7,35.27,35.52,1976900,6.94154409878551,6.9983937962904,6.91409941723144,6.96310777714944,10084503.9668116,0.0,1.0
2013-03-26,35.64,35.76,35.32,35.57,1584500,6.98663178991008,7.01015580267071,6.92390108921504,6.97290944913304,8082804.66154734,0.0,1.0
2013-03-27,35.87,35.91,35.2,35.48,1751700,7.03171948103464,7.03956081862151,6.9003770764544,6.95526643956256,8935720.3696008,0.0,1.0
2013-03-28,36.49,36.53,35.8,35.93,3432200,7.15326021363128,7.16110155121816,7.0179971402576,7.04348148741496,17508237.3994085,0.0,1.0
2013-04-01,36.39,36.78,36.31,36.54,1131700,7.13365686966408,7.21010991113616,7.11797419449032,7.16306188561487,5772994.65791929,0.0,1.0
2013-04-02,36.78,36.88,36.45,36.45,877200,7.21010991113616,7.22971325510336,7.1454188760444,7.1454188760444,4474746.76497906,0.0,1.0
2013-04-03,36.37,36.93,36.19,36.79,788300,7.12973620087064,7.23951492708696,7.09445018172968,7.21207024553287,4021252.70728795,0.0,1.0
2013-04-04,36.63,36.85,36.39,36.4,949100,7.18070489518536,7.2238322519132,7.13365686966408,7.13561720406079,4841520.92412406,0.0,1.0
2013-04-05,36.64,36.64,35.87,36.21,899500,7.18266522958208,7.18266522958208,7.03171948103464,7.09837085052312,4588502.86718954,0.0,1.0
2013-04-08,37.21,37.21,36.42,36.74,958800,7.29440429019512,7.29440429019512,7.13953787285424,7.20226857354928,4891002.27800037,0.0,1.0
2013-04-09,37.26,37.38,36.84,37.13,902500,7.30420596217871,7.32772997493936,7.22187191751648,7.27872161502136,4603806.37869768,0.0,1.0
2013-04-10,37.86,38.1,37.33,37.36,941400,7.42182602598191,7.4688740515032,7.31792830295575,7.32380930614591,4802241.91125319,0.0,1.0
2013-04-11,38.2,38.3,37.81,37.81,975400,7.4884773954704,7.50808073943759,7.41202435399832,7.41202435399832,4975681.70834539,0.0,1.0
2013-04-12,37.95,38.19,37.7,37.98,860400,7.4394690355524,7.48651706107367,7.3904606756344,7.44535003874255,4389047.1005335,0.0,1.0
2013-04-15,35.98,37.56,35.98,37.18,1435200,7.29087568828102,7.61104199143511,7.29087568828102,7.53403996915754,7082619.18153413,1.212,1.0
2013-04-16,36.92,36.98,35.92,36.22,1296300,7.48135437496763,7.49351258901145,7.27871747423719,7.33950854445632,6397156.66459218,0.0,1.0
2013-04-17,36.19,36.68,35.75,36.68,1206700,7.33342943743441,7.43272151879232,7.24426920111302,7.43272151879232,5954986.45927901,0.0,1.0
2013-04-18,36.2,36.44,36.04,36.32,1144800,7.33545580644172,7.38408866261702,7.30303390232485,7.35977223452937,5649513.96252806,0.0,1.0
2013-04-19,36.83,36.84,35.87,36.31,787000,7.46311705390189,7.46514342290919,7.26858562920067,7.35774586552206,3883794.10247168,0.0,1.0
2013-04-22,36.61,36.85,36.37,36.82,780800,7.41853693574119,7.4671697919165,7.36990407956589,7.46109068489458,3853197.50344332,0.0,1.0
2013-04-23,36.86,37.14,36.53,36.82,754100,7.4691961609238,7.52593449312832,7.40232598368276,7.46109068489458,3721434.73020826,0.0,1.0
2013-04-24,37.51,37.56,36.76,36.91,919300,7.60091014639858,7.61104199143511,7.44893247085076,7.47932800596032,4536686.04625441,0.0,1.0
2013-04-25,37.54,37.87,37.48,37.54,1051100,7.6069892534205,7.67385943066154,7.59483103937667,7.6069892534205,5187110.52237355,0.0,1.0
2013-04-26,37.49,37.62,36.93,37.54,634100,7.59685740838398,7.62320020547893,7.48338074397493,7.6069892534205,3129242.49094955,0.0,1.0
2013-04-29,38.21,38.33,37.51,37.51,940600,7.77315151201945,7.79756339847437,7.63074884103244,7.63074884103244,4623649.22958549,0.15,1.0
2013-04-30,38.59,38.69,37.76,38.15,1025600,7.85045581912669,7.87079905783911,7.68160693781352,7.76094556879199,5041478.47104282,0.0,1.0
2013-05-01,38.41,38.83,38.38,38.5,818900,7.81383798944431,7.89927959203652,7.80773501783058,7.8321469042855,4025416.06858128,0.0,1.0
2013-05-02,38.6,38.84,38.23,38.48,1058000,7.85249014299793,7.90131391590776,7.77722015976194,7.82807825654301,5200745.14661008,0.0,1.0
2013-05-03,38.56,39.01,38.52,38.91,761800,7.84435284751296,7.93589742171889,7.83621555202799,7.91555418300646,3744733.13108465,0.0,1.0
2013-05-06,38.8,38.91,38.65,38.65,1344600,7.89317662042279,7.91555418300646,7.86266176235414,7.86266176235414,6609567.03604151,0.0,1.0
2013-05-07,38.76,39.02,38.59,38.9,1646200,7.88503932493782,7.93793174559013,7.85045581912669,7.91351985913522,8092123.49749482,0.0,1.0
2013-05-08,39.12,39.13,38.64,38.7,1042200,7.95827498430256,7.96030930817381,7.8606274384829,7.87283338171036,5123078.06408037,0.0,1.0
2013-05-09,38.21,39.15,38.05,39.06,1025600,7.77315151201945,7.96437795591629,7.74060233007956,7.94606904107511,5041478.47104282,0.0,1.0
2013-05-10,38.14,38.2,37.67,38.09,1269400,7.75891124492075,7.77111718814821,7.66329802297233,7.74873962556454,6239911.04830514,0.0,1.0
2013-05-13,38.07,38.22,37.9,38.15,583700,7.74467097782205,7.77518583589069,7.71008747201092,7.76094556879199,2869257.97927817,0.0,1.0
2013-05-14,38.38,38.45,37.88,38.01,2295500,7.80773501783058,7.82197528492928,7.70601882426843,7.73246503459459,11283847.3384154,0.0,1.0
2013-05-15,38.3,38.49,38.19,38.24,1137300,7.79146042686064,7.83011258041426,7.76908286427697,7.77925448363318,5590555.2506991,0.0,1.0
2013-05-16,38.15,38.61,38.09,38.3,608600,7.76094556879199,7.85452446686917,7.74873962556454,7.79146042686064,2991657.3688345,0.0,1.0
2013-05-17,38.12,38.22,37.72,38.15,725900,7.75484259717827,7.77518583589069,7.67346964232855,7.76094556879199,3568261.72204561,0.0,1.0
2013-05-20,37.93,38.23,37.85,38.03,432900,7.71619044362465,7.77722015976194,7.6999158526547,7.73653368233708,2127979.74855152,0.0,1.0
2013-05-21,37.97,38.3,37.89,37.95,588800,7.72432773910962,7.79146042686064,7.70805314813968,7.72025909136713,2894327.73376561,0.0,1.0
2013-05-22,37.38,38.29,37.26,38.03,646000,7.60430263070629,7.7894261029894,7.57989074425137,7.73653368233708,3175502.23507572,0.0,1.0
2013-05-23,36.6,37.24,36.5,37.19,646200,7.44562536874933,7.57582209650888,7.4252821300369,7.56565047715267,3176485.36270268,0.0,1.0
2013-05-24,36.54,36.63,36.14,36.32,616700,7.43341942552187,7.45172834036306,7.35204647067215,7.38866430035453,3031474.03772631,0.0,1.0
2013-05-28,36.71,37.11,36.68,36.97,1039300,7.468002931333,7.54937588618272,7.46189995971928,7.52089535198532,5108822.71348947,0.0,1.0
2013-05-29,36.19,36.59,35.92,36.48,856300,7.36221809002837,7.44359104487809,7.30729134550481,7.42121348229441,4209260.93482251,0.0,1.0
2013-05-30,35.8,36.13,35.7,36.13,1273200,7.28287945904989,7.35001214680091,7.26253622033746,7.35001214680091,6258590.47321735,0.0,1.0
2013-05-31,35.16,35.85,35.16,35.69,879500,7.15268273129034,7.29305107840611,7.15268273129034,7.26050189646622,4323303.73954969,0.0,1.0
2013-06-03,35.39,35.5,35.12,35.2,815800,7.19947218032893,7.2218497429126,7.14454543580537,7.16082002677531,4010177.59036343,0.0,1.0
2013-06-04,34.93,35.34,34.85,35.34,703900,7.10589328225175,7.18930056097272,7.08961869128181,7.18930056097272,3460117.68308019,0.0,1.0
2013-06-05,34.69,34.9,34.38,34.72,1093500,7.05706950934192,7.09979031063802,6.99400546933339,7.06317248095565,5375250.3003952,0.0,1.0
2013-06-06,35.36,35.39,34.44,34.64,1085300,7.1933692087152,7.19947218032893,7.00621141256085,7.04689788998571,5334942.06768991,0.0,1.0
2013-06-07,35.61,35.81,35.29,35.53,651800,7.24422730549628,7.28491378292114,7.1791289416165,7.22795271452633,3204012.93625751,0.0,1.0
2013-06-10,35.66,35.78,35.4,35.71,714600,7.25439892485249,7.27881081130741,7.20150650420017,7.26457054420871,3512715.01112246,0.0,1.0
2013-06-11,35.25,35.56,34.94,35.3,994100,7.17099164613153,7.23405568614006,7.107927606123,7.18116326548774,4886635.86979686,0.0,1.0
2013-06-12,34.79,35.32,34.68,35.31,1014100,7.07741274805435,7.18523191323023,7.05503518547068,7.18319758935899,4984948.63249271,0.0,1.0
2013-06-13,35.58,35.65,34.41,34.72,1077900,7.23812433388255,7.25236460098125,7.00010844094712,7.06317248095565,5298566.34549244,0.0,1.0
2013-06-14,35.37,35.82,35.27,35.51,571400,7.19540353258644,7.28694810679238,7.17506029387402,7.22388406678385,2808795.63022023,0.0,1.0
2013-06-17,36.22,36.36,35.63,35.67,845500,7.3683210616421,7.3968015958395,7.24829595323876,7.25643324872373,4156172.04296675,0.0,1.0
2013-06-18,36.41,36.61,36.09,36.25,787200,7.40697321519571,7.44765969262057,7.34187485131594,7.37442403325583,3869590.33970837,0.0,1.0
2013-06-19,35.59,36.57,35.38,36.37,861200,7.24015865775379,7.4395223971356,7.19743785645769,7.39883591971074,4233347.56168299,0.0,1.0
2013-06-20,34.62,35.02,34.54,34.87,1696500,7.04282924224322,7.12420219709294,7.02655465127328,7.09368733902429,8339380.09567486,0.0,1.0
2013-06-21,34.31,34.85,34.16,34.72,1440500,6.97976520223469,7.08961869128181,6.94925034416604,7.06317248095565,7080976.73316807,0.0,1.0
2013-06-24,34.34,34.55,33.59,33.84,1413400,6.98586817384842,7.02858897514452,6.83329388350519,6.88415198028627,6947762.93971521,0.0,1.0
2013-06-25,35.09,35.19,34.31,34.44,1012800,7.13844246419164,7.15878570290407,6.97976520223469,7.00621141256085,4978558.30291748,0.0,1.0
2013-06-26,35.73,35.89,35.33,35.33,846300,7.26863919195119,7.30118837389108,7.18726623710147,7.18726623710147,4160104.55347459,0.0,1.0
2013-06-27,35.93,36.21,35.88,35.9,562700,7.30932566937605,7.36628673777085,7.29915405001984,7.30322269776232,2766029.57844754,0.0,1.0
2013-06-28,36.02,36.46,35.6,35.88,644100,7.32763458421724,7.41714483455193,7.24219298162503,7.29915405001984,3166162.52261962,0.0,1.0
2013-07-01,35.99,36.43,35.87,36.13,725100,7.32153161260351,7.4110418629382,7.29711972614859,7.35001214680091,3564329.21153778,0.0,1.0
2013-07-02,36.03,36.48,35.72,35.96,867100,7.32966890808848,7.42121348229441,7.26660486807995,7.31542864098978,4262349.82667826,0.0,1.0
2013-07-03,35.69,36.04,35.48,35.99,236100,7.26050189646622,7.33170323195972,7.21778109517012,7.32153161260351,1160582.16362442,0.0,1.0
2013-07-05,35.45,35.89,34.98,35.87,691900,7.21167812355639,7.30118837389108,7.11606490160797,7.29711972614859,3401130.02546268,0.0,1.0
2013-07-08,35.72,35.92,35.57,35.73,558000,7.26660486807995,7.30729134550481,7.2360900100113,7.26863919195119,2742926.07921401,0.0,1.0
2013-07-09,36.49,36.54,35.82,36.05,666600,7.42324780616566,7.43341942552187,7.28694810679238,7.33373755583097,3276764.38065244,0.0,1.0
2013-07-10,36.33,36.6,36.11,36.5,490300,7.39069862422577,7.44562536874933,7.34594349905842,7.4252821300369,2410137.37748859,0.0,1.0
2013-07-11,37.15,37.3,36.83,36.9,572000,7.5575131816677,7.58802803973634,7.49241481778792,7.50665508488662,2811745.0131011,0.0,1.0
2013-07-12,36.91,37.35,36.72,37.2,417400,7.50868940875786,7.59819965909256,7.47003725520425,7.56768480102391,2051787.35746224,0.0,1.0
2013-07-15,37.1,37.4,36.89,36.93,469300,7.54734156231148,7.60837127844877,7.50462076101538,7.51275805650035,2306908.97665795,0.0,1.0
2013-07-16,36.92,37.34,36.76,37.22,451500,7.51072373262911,7.59616533522131,7.47817455068922,7.5717534487664,2219410.61785865,0.0,1.0
2013-07-17,37.26,37.49,37.0,37.05,830900,7.57989074425137,7.62668019328996,7.52699832359905,7.53716994295527,4084403.72619879,0.0,1.0
2013-07-18,37.6,37.74,37.32,37.32,430800,7.64905775587363,7.67753829007103,7.59209668747883,7.59209668747883,2117656.90846845,0.0,1.0
2013-07-19,37.81,37.88,37.53,37.58,405100,7.69177855716973,7.70601882426843,7.63481748877493,7.64498910813114,1991325.0084043,0.0,1.0
2013-07-22,37.58,37.94,37.54,37.77,1197300,7.64498910813114,7.71822476749589,7.63685181264617,7.68364126168476,5885493.53878663,0.0,1.0
2013-07-23,37.82,37.93,37.67,37.69,465200,7.69381288104098,7.71619044362465,7.66329802297233,7.66736667071482,2286754.8603053,0.0,1.0
2013-07-24,37.84,38.15,37.69,37.91,721100,7.69788152878346,7.76094556879199,7.66736667071482,7.71212179588216,3544666.65899861,0.0,1.0
2013-07-25,37.77,38.07,37.6,37.87,527100,7.68364126168476,7.74467097782205,7.64905775587363,7.70398450039719,2591032.86084894,0.0,1.0
2013-07-26,37.64,37.88,37.57,37.71,345600,7.6571950513586,7.70601882426843,7.6429547842599,7.6714353184573,1698844.53938416,0.0,1.0
2013-07-29,37.99,38.13,37.5,37.58,541000,7.72839638685211,7.75687692104951,7.6287145171612,7.64498910813114,2659360.23092255,0.0,1.0
2013-07-30,37.76,38.19,37.71,38.03,486400,7.71212179588216,7.79994521675688,7.70190977019906,7.76726673457094,2381505.95725896,0.15,1.0
2013-07-31,36.97,38.12,36.94,37.84,871700,7.55077179008908,7.78564838080053,7.54464457467921,7.72846103697513,4268007.28401034,0.0,1.0
2013-08-01,36.75,37.55,36.66,37.55,612400,7.50583887708341,7.66923128801311,7.48745723085381,7.66923128801311,2998425.67480548,0.0,1.0
2013-08-02,37.34,37.39,36.71,36.74,522700,7.62634078014407,7.63655280582717,7.49766925653692,7.50379647194679,2559237.59017117,0.0,1.0
2013-08-05,37.25,37.45,37.06,37.32,429300,7.60795913391447,7.6488072366469,7.56915343631867,7.62225596987082,2101933.60906922,0.0,1.0
2013-08-06,37.26,37.53,37.0,37.29,660200,7.61000153905109,7.66514647773987,7.55689900549894,7.61612875446096,3232463.4724144,0.0,1.0
2013-08-07,36.7,37.15,36.45,37.15,753800,7.4956268514003,7.58753508254826,7.44456672298477,7.58753508254826,3690746.69116324,0.0,1.0
2013-08-08,37.36,37.45,36.68,37.1,560600,7.63042559041731,7.6488072366469,7.49154204112706,7.57732305686515,2744803.12425857,0.0,1.0
2013-08-09,36.95,37.68,36.92,37.62,1038200,7.54668697981583,7.69578255478919,7.54055976440597,7.68352812396946,5083222.62505397,0.0,1.0
2013-08-12,37.12,37.25,36.76,36.87,804300,7.5814078671384,7.60795913391447,7.50788128222003,7.53034773872286,3938004.1970053,0.0,1.0
2013-08-13,36.71,37.11,36.6,37.1,662500,7.49766925653692,7.57936546200178,7.47520280003409,7.57732305686515,3243724.70535374,0.0,1.0
2013-08-14,37.12,37.27,36.57,36.72,591800,7.5814078671384,7.61204394418772,7.46907558462422,7.49971166167354,2897564.19717485,0.0,1.0
2013-08-15,35.92,36.78,35.78,36.73,961400,7.33631925074384,7.51196609249327,7.30772557883114,7.50175406681016,4707195.36864465,0.0,1.0
2013-08-16,35.54,35.97,35.53,35.81,594300,7.25870785555223,7.34653127642694,7.2566654504156,7.313852794241,2909804.66776109,0.0,1.0
2013-08-19,34.78,35.41,34.68,35.36,907800,7.103485065169,7.23215658877615,7.08306101380279,7.22194456309304,4444759.67927566,0.0,1.0
2013-08-20,35.26,35.3,34.57,34.75,987600,7.20152051172683,7.20969013227331,7.06059455729996,7.09735784975914,4835475.50038845,0.0,1.0
2013-08-21,34.89,35.28,34.77,35.03,882100,7.12595152167184,7.20560532200007,7.10144266003238,7.15454519358454,4318927.6416491,0.0,1.0
2013-08-22,35.14,35.21,34.67,34.81,528900,7.17701165008737,7.19130848604372,7.08101860866617,7.10961228057887,2589593.95722504,0.0,1.0
2013-08-23,35.05,35.12,34.75,34.85,838300,7.15863000385778,7.17292683981413,7.09735784975914,7.11778190112535,4104474.59697817,0.0,1.0
2013-08-26,34.92,35.19,34.83,35.12,862100,7.1320787370817,7.18722367577048,7.11369709085211,7.17292683981413,4221003.87695918,0.0,1.0
2013-08-27,34.49,34.73,34.42,34.53,966800,7.04425531620699,7.0932730394859,7.02995848025064,7.05242493675347,4733634.78511093,0.0,1.0
2013-08-28,34.23,34.44,33.67,34.44,961700,6.99115278265483,7.03404329052388,6.87677809500404,7.03404329052388,4708664.225115,0.0,1.0
2013-08-29,34.45,34.55,34.13,34.14,719400,7.0360856956605,7.05650974702671,6.97072873128862,6.97277113642524,3522317.81589657,0.0,1.0
2013-08-30,34.58,34.98,34.42,34.46,714100,7.06263696243658,7.14433316790143,7.02995848025064,7.03812810079712,3496368.01825374,0.0,1.0
2013-09-03,34.59,34.9,34.35,34.88,937400,7.0646793675732,7.12799392680846,7.01566164429429,7.12390911653522,4589686.85101674,0.0,1.0
2013-09-04,34.81,35.23,34.45,34.57,681400,7.10961228057887,7.19539329631696,7.0360856956605,7.06059455729996,3336262.66298571,0.0,1.0
2013-09-05,35.4,35.4,34.77,34.86,1026100,7.23011418363953,7.23011418363953,7.10144266003238,7.11982430626197,5023978.74741656,0.0,1.0
2013-09-06,35.18,36.1,35.14,35.73,920600,7.18518127063386,7.37308254320302,7.17701165008737,7.29751355314803,4507430.88867721,0.0,1.0
2013-09-09,35.58,35.79,35.23,35.23,612200,7.26687747609871,7.30976798396776,7.19539329631696,7.19539329631696,2997446.43715858,0.0,1.0
2013-09-10,36.28,36.3,35.72,35.81,538900,7.40984583566221,7.41393064593545,7.29547114801141,7.313852794241,2638555.83957,0.0,1.0
2013-09-11,36.36,36.37,35.98,36.23,495600,7.42618507675517,7.4282274818918,7.34857368156356,7.3996338099791,2426550.88901632,0.0,1.0
2013-09-12,36.3,36.47,36.1,36.11,505500,7.41393064593545,7.44865153325801,7.37308254320302,7.37512494833964,2475023.15253783,0.0,1.0
2013-09-13,36.13,36.5,36.07,36.43,360900,7.37920975861288,7.45477874866787,7.36695532779316,7.44048191271152,1767034.33382968,0.0,1.0
2013-09-16,36.88,36.95,36.27,36.5,549500,7.53239014385949,7.54668697981583,7.40780343052558,7.45477874866787,2690455.43485566,0.0,1.0
2013-09-17,37.13,37.23,36.7,37.0,714500,7.58345027227502,7.60387432364123,7.4956268514003,7.55689900549894,3498326.49354754,0.0,1.0
2013-09-18,37.8,37.94,36.95,37.14,729200,7.72029141642865,7.74888508834135,7.54668697981583,7.58549267741164,3570300.46059463,0.0,1.0
2013-09-19,37.81,38.0,37.7,37.8,899100,7.72233382156527,7.76113951916107,7.69986736506243,7.72029141642865,4402162.84163554,0.0,1.0
2013-09-20,37.25,37.95,37.07,37.83,463000,7.60795913391447,7.75092749347797,7.57119584145529,7.72641863183851,2266935.15257175,0.0,1.0
2013-09-23,37.36,37.5,37.19,37.19,543200,7.63042559041731,7.65901926233001,7.59570470309475,7.59570470309475,2659609.44897834,0.0,1.0
2013-09-24,37.29,37.57,37.24,37.44,428400,7.61612875446096,7.67331609828636,7.60591672877785,7.64676483151028,2097527.03965817,0.0,1.0
2013-09-25,37.08,37.65,36.96,37.13,569500,7.57323824659191,7.68965533937933,7.54872938495246,7.58345027227502,2788379.19954559,0.0,1.0
2013-09-26,37.02,37.35,36.85,37.12,784400,7.56098381577218,7.62838318528069,7.52626292844962,7.5814078671384,3840570.05113883,0.0,1.0
2013-09-27,36.76,36.96,36.42,36.95,795000,7.50788128222003,7.54872938495246,7.4384395075749,7.54668697981583,3892469.64642448,0.0,1.0
2013-09-30,37.4,37.96,36.47,36.48,1113900,7.63859521096379,7.75296989861459,7.44865153325801,7.45069393839463,5453864.07440533,0.0,1.0
2013-10-01,37.68,37.89,37.37,37.43,784400,7.69578255478919,7.73867306265824,7.63246799555393,7.64472242637366,3840570.05113883,0.0,1.0
2013-10-02,37.92,37.93,37.32,37.5,809300,7.7448002780681,7.74684268320472,7.62225596987082,7.65901926233001,3962485.13817778,0.0,1.0
2013-10-03,37.46,37.86,37.32,37.86,653600,7.65084964178352,7.73254584724838,7.62225596987082,7.73254584724838,3200148.63006672,0.0,1.0
2013-10-04,37.76,37.94,37.27,37.41,378500,7.71212179588216,7.74888508834135,7.61204394418772,7.64063761610042,1853207.24675681,0.0,1.0
2013-10-07,37.71,38.03,37.22,37.44,515200,7.70190977019906,7.76726673457094,7.60183191850461,7.64676483151028,2522516.17841244,0.0,1.0
2013-10-08,37.29,37.75,37.18,37.64,513800,7.61612875446096,7.71007939074554,7.59366229795812,7.68761293424271,2515661.51488415,0.0,1.0
2013-10-09,37.35,37.65,37.26,37.31,692900,7.62838318528069,7.68965533937933,7.61000153905109,7.6202135647342,3392568.82768242,0.0,1.0
2013-10-10,38.51,38.75,37.65,37.72,805500,7.86530218112876,7.91431990440767,7.68965533937933,7.70395217533568,3943879.6228867,0.0,1.0
2013-10-11,38.46,38.93,38.25,38.44,412600,7.85509015544566,7.95108319686686,7.81219964757661,7.85100534517241,2020167.26555313,0.0,1.0
2013-10-14,38.93,38.99,38.17,38.17,464800,7.95108319686686,7.96333762768659,7.79586040648364,7.79586040648364,2275748.29139384,0.0,1.0
2013-10-15,38.24,38.93,38.15,38.72,778200,7.81015724243999,7.95108319686686,7.79177559621039,7.90819268899781,3810213.68408495,0.0,1.0
2013-10-16,39.05,39.05,38.29,38.36,655500,7.97559205850631,7.97559205850631,7.82036926812309,7.83466610407944,3209451.38771227,0.0,1.0
2013-10-17,39.64,39.74,38.7,38.82,668900,8.09609396156697,8.11651801293319,7.90410787872457,7.92861674036402,3275060.31005451,0.0,1.0
2013-10-18,40.0,40.0,39.63,39.91,556000,8.16962054648534,8.16962054648534,8.09405155643035,8.15123890025575,2722280.65837989,0.0,1.0
2013-10-21,39.9,40.0,39.75,39.94,643500,8.14919649511913,8.16962054648534,8.11856041806981,8.15736611566561,3150697.12889831,0.0,1.0
2013-10-22,40.33,40.52,39.96,40.0,1313800,8.23701991599384,8.27582561358965,8.16145092593886,8.16962054648534,6432612.10248112,0.0,1.0
2013-10-23,40.29,40.42,39.99,40.2,471900,8.22885029544736,8.25540156222344,8.16757814134872,8.21046864921777,2310511.22785876,0.0,1.0
2013-10-24,40.43,40.53,40.02,40.45,513900,8.25744396736006,8.27786801872627,8.17370535675859,8.2615287776333,2516151.1337076,0.0,1.0
2013-10-25,40.69,40.82,40.11,40.44,816300,8.31054650091221,8.33709776768829,8.19208700298818,8.25948637249668,3996758.45581926,0.0,1.0
2013-10-28,40.07,40.71,40.01,40.71,506800,8.18391738244169,8.31463131118546,8.17166295162196,8.31463131118546,2481388.19724268,0.0,1.0
2013-10-29,40.02,40.24,39.78,40.09,594800,8.17370535675859,8.21863826976425,8.12468763347967,8.18800219271493,2912252.76187834,0.0,1.0
2013-10-30,39.64,40.06,39.49,39.85,355800,8.12673003861629,8.21283565456531,8.09597803292022,8.1697828465908,1735496.55679241,0.15,1.0
2013-10-31,39.58,40.02,39.58,39.65,815700,8.11442923633786,8.20463511971302,8.11442923633786,8.12878017232936,3978764.87176944,0.0,1.0
2013-11-01,39.72,39.86,39.15,39.54,696400,8.14313110832087,8.17183298030387,8.02627348667578,8.10622870148558,3396851.60806698,0.0,1.0
2013-11-04,39.98,40.06,39.71,39.72,600200,8.19643458486073,8.21283565456531,8.14108097460779,8.14313110832087,2927613.92182912,0.0,1.0
2013-11-05,39.91,40.02,39.78,39.83,511900,8.18208364886923,8.20463511971302,8.1554319105993,8.16568257916465,2496910.30753803,0.0,1.0
2013-11-06,39.96,40.26,39.82,40.1,509400,8.19233431743459,8.25383832882674,8.16363244545158,8.22103618941759,2484715.9809726,0.0,1.0
2013-11-07,39.56,40.04,39.45,40.0,814900,8.11032896891172,8.20873538713916,8.08777749806793,8.20053485228688,3974862.6872685,0.0,1.0
2013-11-08,39.09,39.56,38.96,39.48,633700,8.01397268439735,8.11032896891172,7.98732094612742,8.09392789920715,3091017.89780592,0.0,1.0
2013-11-11,39.39,39.63,38.98,39.22,606600,8.0754766957895,8.12467990490322,7.99142121355356,8.04062442266728,2958831.39783663,0.0,1.0
2013-11-12,39.36,39.75,39.2,39.48,618700,8.06932629465028,8.14928150946008,8.03652415524114,8.09392789920715,3017851.93841333,0.0,1.0
2013-11-13,39.31,39.38,39.08,39.38,533500,8.05907562608493,8.07342656207643,8.01192255068428,8.07342656207643,2602269.28906337,0.0,1.0
2013-11-14,39.97,40.0,39.15,39.27,521900,8.19438445114766,8.20053485228688,8.02627348667578,8.05087509123264,2545687.61379977,0.0,1.0
2013-11-15,40.34,40.37,39.84,39.92,1481100,8.27023939853131,8.27638979967053,8.16773271287773,8.1841337825823,7224406.83042506,0.0,1.0
2013-11-18,39.97,40.55,39.84,40.37,600800,8.19438445114766,8.31329220650582,8.16773271287773,8.27638979967053,2930540.56020483,0.0,1.0
2013-11-19,39.85,39.99,39.43,39.89,630100,8.1697828465908,8.1984847185738,8.08367723064179,8.17798338144309,3073458.0675517,0.0,1.0
2013-11-20,39.57,40.03,39.32,39.85,777300,8.11237910262479,8.20668525342609,8.061125759798,8.1697828465908,3791460.01572439,0.0,1.0
2013-11-21,39.19,39.64,39.14,39.6,487700,8.03447402152806,8.12673003861629,8.02422335296271,8.11852950376401,2378869.22638465,0.0,1.0
2013-11-22,39.49,39.67,39.04,39.15,854000,8.09597803292022,8.13288043975551,8.00372201583199,8.02627348667578,4165581.95475187,0.0,1.0
2013-11-25,39.16,39.49,39.05,39.47,503200,8.02832362038885,8.09597803292022,8.00577214954506,8.09187776549407,2454474.05109033,0.0,1.0
2013-11-26,38.86,39.4,38.73,39.14,894500,7.9668196089967,8.07752682950257,7.94016787072677,8.02422335296271,4363130.04511188,0.0,1.0
2013-11-27,38.79,39.03,38.66,38.9,511200,7.9524686730052,8.00167188211892,7.92581693473526,7.97502014384898,2493495.89609971,0.0,1.0
2013-11-29,38.84,39.09,38.79,38.98,239600,7.96271934157056,8.01397268439735,7.9524686730052,7.99142121355356,1168704.25803109,0.0,1.0
2013-12-02,38.6,38.95,38.51,38.64,532900,7.91351613245683,7.98527081241434,7.89506492903919,7.92171666730912,2599342.65068767,0.0,1.0
2013-12-03,38.37,38.46,38.08,38.39,470800,7.86636305705618,7.88481426047383,7.8069091793771,7.87046332448233,2296435.57880232,0.0,1.0
2013-12-04,38.32,38.55,37.91,38.16,512700,7.85611238849083,7.90326546389147,7.77205690625488,7.82331024908168,2500812.49203897,0.0,1.0
2013-12-05,38.26,38.49,38.19,38.2,663700,7.8438115862124,7.89096466161305,7.82946065022089,7.83151078393397,3237349.81659112,0.0,1.0
2013-12-06,38.66,38.8,38.2,38.3,591000,7.92581693473526,7.95451880671827,7.83151078393397,7.85201212106468,2882738.80006833,0.0,1.0
2013-12-09,38.64,38.92,38.54,38.71,856000,7.92171666730912,7.97912041127513,7.9012153301784,7.93606760330062,4175337.41600422,0.0,1.0
2013-12-10,38.29,38.63,38.18,38.54,615700,7.84996198735161,7.91966653359605,7.82741051650782,7.9012153301784,3003218.74653481,0.0,1.0
2013-12-11,37.73,38.34,37.6,38.29,766600,7.73515449941959,7.86021265591697,7.70850276114966,7.84996198735161,3739268.29802434,0.0,1.0
2013-12-12,37.43,37.86,37.36,37.5,792600,7.67365048802744,7.76180623768953,7.65929955203594,7.68800142401895,3866089.29430484,0.0,1.0
2013-12-13,37.48,37.66,37.14,37.42,538800,7.6839011565928,7.72080356342809,7.61419661034836,7.67160035431437,2628121.26138209,0.0,1.0
2013-12-16,37.55,37.82,37.44,37.63,771800,7.6982520925843,7.75360570283724,7.67570062174051,7.71465316228888,3764632.49728044,0.0,1.0
2013-12-17,37.34,37.64,37.32,37.61,558000,7.6551992846098,7.71670329600195,7.65109901718365,7.71055289486273,2721773.68940462,0.0,1.0
2013-12-18,37.9,38.0,37.13,37.28,1005200,7.77000677254181,7.79050810967253,7.61214647663529,7.64289848233137,4903094.82542925,0.0,1.0
2013-12-19,37.88,37.95,37.58,37.74,509800,7.76590650511567,7.78025744110717,7.70440249372352,7.73720463313267,2486667.07322307,0.0,1.0
2013-12-20,37.81,38.12,37.75,38.0,978100,7.75155556912417,7.81510971422939,7.73925476684574,7.79050810967253,4770908.32545996,0.0,1.0
2013-12-23,37.99,38.33,37.73,37.95,575500,7.78845797595946,7.8581625222039,7.73515449941959,7.78025744110717,2807133.97536265,0.0,1.0
2013-12-24,38.07,38.32,38.0,38.14,411700,7.80485904566403,7.85611238849083,7.79050810967253,7.81920998165554,2008161.69879549,0.0,1.0
2013-12-26,38.36,38.46,38.23,38.24,300900,7.86431292334311,7.88481426047383,7.83766118507318,7.83971131878625,1467709.1454155,0.0,1.0
2013-12-27,38.38,38.49,38.18,38.3,636300,7.86841319076926,7.89096466161305,7.82741051650782,7.85201212106468,3103699.99743397,0.0,1.0
2013-12-30,38.71,38.74,38.38,38.44,597200,7.93606760330062,7.94221800443984,7.86841319076926,7.88071399304769,2912980.72995061,0.0,1.0
2013-12-31,38.83,39.0,38.71,38.71,640900,7.96066920785748,7.9955214809797,7.93606760330062,7.93606760330062,3126137.55831437,0.0,1.0
2014-01-02,38.63,39.0,38.38,38.72,1023900,7.91966653359605,7.9955214809797,7.86841319076926,7.93811773701369,4994308.38813869,0.0,1.0
2014-01-03,38.77,38.9,38.43,38.62,382400,7.94836840557905,7.97502014384898,7.87866385933461,7.91761639988298,1865244.19144861,0.0,1.0
2014-01-06,38.53,38.86,38.42,38.84,562300,7.89916519646533,7.9668196089967,7.87661372562154,7.96271934157056,2742747.93109716,0.0,1.0
2014-01-07,37.83,38.63,37.81,38.52,1551500,7.75565583655031,7.91966653359605,7.75155556912417,7.89711506275226,7567799.06650764,0.0,1.0
2014-01-08,37.57,37.86,37.13,37.78,1222600,7.70235236001045,7.76180623768953,7.61214647663529,7.74540516798495,5963513.46355929,0.0,1.0
2014-01-09,37.25,37.59,37.16,37.56,840000,7.63674808119215,7.70645262743659,7.61829687777451,7.70030222629738,4097293.72598545,0.0,1.0
2014-01-10,37.42,37.54,37.22,37.28,643000,7.67160035431437,7.69620195887123,7.63059768005294,7.64289848233137,3136380.79262934,0.0,1.0
2014-01-13,37.41,37.72,37.3,37.46,626800,7.6695502206013,7.73310436570652,7.64699874975751,7.67980088916666,3057361.55648533,0.0,1.0
2014-01-14,37.5,37.61,37.28,37.44,915400,7.68800142401895,7.71055289486273,7.64289848233137,7.67570062174051,4465074.6151989,0.0,1.0
2014-01-15,37.8,38.0,37.51,37.65,1087100,7.7495054354111,7.79050810967253,7.69005155773202,7.71875342971502,5302580.96371283,0.0,1.0
2014-01-16,37.85,38.05,37.79,37.85,1933500,7.75975610397646,7.80075877823789,7.74745530169802,7.75975610397646,9431092.16570578,0.0,1.0
2014-01-17,37.86,38.03,37.7,37.83,1230300,7.76180623768953,7.79665851081175,7.72900409828038,7.75565583655031,6001071.98938082,0.0,1.0
2014-01-21,37.68,38.2,37.64,38.11,524900,7.72490383085424,7.83151078393397,7.71670329600195,7.81305958051632,2560320.80567829,0.0,1.0
2014-01-22,37.82,37.96,37.51,37.75,489800,7.75360570283724,7.78230757482024,7.69005155773202,7.73925476684574,2389112.46069961,0.0,1.0
2014-01-23,38.12,38.14,37.47,37.56,1327700,7.81510971422939,7.81920998165554,7.68185102287973,7.70030222629738,6476162.95237009,0.0,1.0
2014-01-24,37.61,38.26,37.61,38.05,1398600,7.71055289486273,7.8438115862124,7.71055289486273,7.80075877823789,6821994.05376577,0.0,1.0
2014-01-27,37.05,37.81,36.97,37.6,822300,7.59574540693072,7.75155556912417,7.57934433722614,7.70850276114966,4010957.89390218,0.0,1.0
2014-01-28,37.33,37.45,37.01,37.05,674700,7.65314915089673,7.67775075545359,7.58754487207843,7.59574540693072,3291004.85347902,0.0,1.0
2014-01-29,36.64,37.31,36.58,36.9,791200,7.55269259895621,7.69080133370787,7.54032465256054,7.60628703333745,3838309.00307082,0.2,1.0
2014-01-30,37.62,37.7,36.85,36.92,937100,7.7547023900855,7.77119298527973,7.59598041134106,7.61040968213601,4546106.37863709,0.0,1.0
2014-01-31,37.95,38.04,36.89,37.15,1128500,7.82272609526169,7.84127801485519,7.60422570893817,7.65782014331941,5474635.62937996,0.0,1.0
2014-02-03,37.44,38.2,37.33,38.0,1191400,7.71759855089849,7.87425920524365,7.69492398250642,7.83303271725808,5779779.25462409,0.0,1.0
2014-02-04,37.16,37.73,37.06,37.58,682100,7.65988146771869,7.77737695847756,7.63926822372591,7.74645709248839,3309037.62764738,0.0,1.0
2014-02-05,36.75,37.09,36.67,37.02,1114500,7.57536716734827,7.64545219692374,7.55887657215405,7.63102292612879,5406718.12932562,0.0,1.0
2014-02-06,37.27,37.43,36.47,36.82,1799000,7.68255603611075,7.71553722649921,7.51765008416848,7.58979643814322,8727398.75698232,0.0,1.0
2014-02-07,37.51,37.68,37.1,37.68,639100,7.73202782169344,7.76707033648117,7.64751352132302,7.76707033648117,3100433.87748049,0.0,1.0
2014-02-10,37.87,37.91,37.41,37.55,943300,7.80623550006746,7.81448079766457,7.71141457770065,7.74027311929055,4576184.12866116,0.0,1.0
2014-02-11,38.24,38.51,37.88,37.93,592700,7.88250450284076,7.93816026162128,7.80829682446674,7.81860344646313,2875335.8773004,0.0,1.0
2014-02-12,38.77,38.77,38.38,38.41,579600,7.99175469600252,7.99175469600252,7.91136304443066,7.9175470176285,2811784.50224956,0.0,1.0
2014-02-13,38.92,39.1,38.42,38.65,713300,8.0226745619917,8.05977840117871,7.91960834202778,7.96701880321118,3460396.62776847,0.0,1.0
2014-02-14,39.39,39.53,39.0,39.17,638900,8.11955680875778,8.14841535034768,8.03916515718593,8.07420767197366,3099463.62747971,0.0,1.0
2014-02-18,39.87,40.05,39.49,39.49,865800,8.21850037992315,8.25560421911016,8.14017005275057,8.14017005275057,4200212.25336036,0.0,1.0
2014-02-19,40.17,40.38,39.71,39.76,732200,8.2803401119015,8.32362792428635,8.18551918953469,8.19582581153109,3552085.25284183,0.0,1.0
2014-02-20,40.14,40.34,40.02,40.21,453600,8.27415613870367,8.31538262668924,8.24942024591233,8.28858540949862,2200527.00176052,0.0,1.0
2014-02-21,40.02,40.37,40.0,40.02,518300,8.24942024591233,8.32156659988707,8.24529759711377,8.24942024591233,2514402.87701164,0.0,1.0
2014-02-24,40.68,40.82,40.17,40.27,491300,8.3854676562647,8.4143261978546,8.2803401119015,8.30095335589429,2383419.12690685,0.0,1.0
2014-02-25,40.22,40.72,40.21,40.69,471800,8.29064673389789,8.39371295386182,8.28858540949862,8.38752898066398,2288819.75183116,0.0,1.0
2014-02-26,40.08,40.57,40.04,40.4,514500,8.261788192308,8.36279308787264,8.25354289471088,8.32775057308491,2495968.12699689,0.0,1.0
2014-02-27,40.28,40.46,40.0,40.18,494800,8.30301468029356,8.34011851948058,8.24529759711377,8.28240143630078,2400398.50192043,0.0,1.0
2014-02-28,40.55,41.13,40.19,40.39,779500,8.35867043907408,8.47822725423223,8.28446276070006,8.32568924868563,3781549.37802541,0.0,1.0
2014-03-03,40.66,40.7,40.11,40.17,573200,8.38134500746614,8.38959030506326,8.26797216550583,8.2803401119015,2780736.50222472,0.0,1.0
2014-03-04,40.68,40.97,40.6,40.9,488300,8.3854676562647,8.44524606384378,8.36897706107048,8.43081679304883,2368865.3768952,0.0,1.0
2014-03-05,40.97,41.06,40.48,40.68,476200,8.44524606384378,8.46379798343728,8.34424116827913,8.3854676562647,2310165.25184824,0.0,1.0
2014-03-06,40.62,41.15,40.46,41.1,641500,8.37309970986903,8.48234990303079,8.34011851948058,8.4720432810344,3112076.8774898,0.0,1.0
2014-03-07,40.39,40.61,40.24,40.61,513600,8.32568924868563,8.37103838546975,8.29476938269645,8.37103838546975,2491602.00199339,0.0,1.0
2014-03-10,40.16,40.44,40.05,40.33,1079800,8.27827878750222,8.33599587068202,8.25560421911016,8.31332130228996,5238379.75419095,0.0,1.0
2014-03-11,40.15,40.23,39.8,40.04,527800,8.27621746310295,8.29270805829717,8.2040711091282,8.25354289471088,2560489.75204851,0.0,1.0
2014-03-12,40.28,40.34,39.67,39.96,555800,8.30301468029356,8.31538262668924,8.17727389193758,8.23705229951666,2696324.75215719,0.0,1.0
2014-03-13,39.69,40.35,39.57,40.35,777600,8.18139654073614,8.31744395108852,8.1566606479448,8.31744395108852,3772332.00301804,0.0,1.0
2014-03-14,39.53,39.72,39.34,39.48,1497600,8.14841535034768,8.18758051393397,8.10925018676139,8.13810872835129,7265232.00581252,0.0,1.0
2014-03-17,39.61,39.71,39.34,39.71,1246900,8.16490594554191,8.18551918953469,8.10925018676139,8.18551918953469,6049023.62983949,0.0,1.0
2014-03-18,39.81,39.95,39.53,39.58,1178800,8.20613243352748,8.23499097511738,8.14841535034768,8.15872197234407,5718653.50457518,0.0,1.0
2014-03-19,39.3,39.74,39.05,39.72,574500,8.10100488916428,8.19170316273253,8.04947177918232,8.18758051393397,2787043.12722976,0.0,1.0
2014-03-20,39.2,39.41,38.72,39.08,1158200,8.08039164517149,8.12367945755634,7.98144807400613,8.05565575238015,5618717.75449523,0.0,1.0
2014-03-21,39.35,39.75,39.23,39.25,751400,8.11131151116067,8.19376448713181,8.08657561836933,8.09069826716789,3645229.25291635,0.0,1.0
2014-03-24,39.41,39.62,38.95,39.46,402900,8.12367945755634,8.16696726994119,8.02885853518953,8.13398607955273,1954568.62656374,0.0,1.0
2014-03-25,39.53,39.75,39.38,39.52,344400,8.14841535034768,8.19376448713181,8.11749548435851,8.1463540259484,1670770.50133669,0.0,1.0
2014-03-26,39.86,39.92,39.42,39.51,575000,8.21643905552387,8.22880700191954,8.12574078195562,8.14429270154912,2789468.7522317,0.0,1.0
2014-03-27,39.85,40.02,39.72,39.89,480100,8.21437773112459,8.24942024591233,8.18758051393397,8.22262302872171,2329085.12686338,0.0,1.0
2014-03-28,40.48,40.6,39.94,39.98,491400,8.34424116827913,8.36897706107048,8.2329296507181,8.24117494831521,2383904.25190723,0.0,1.0
2014-03-31,40.85,40.99,40.66,40.75,556000,8.42051017105244,8.44936871264233,8.38134500746614,8.39989692705965,2697295.00215796,0.0,1.0
2014-04-01,41.04,41.09,40.74,40.9,412800,8.45967533463873,8.46998195663512,8.39783560266037,8.43081679304883,2002596.00160217,0.0,1.0
2014-04-02,41.24,41.4,40.96,41.1,393900,8.5009018226243,8.53388301301275,8.4431847394445,8.4720432810344,1910907.37652881,0.0,1.0
2014-04-03,41.04,41.37,40.79,41.36,437000,8.45967533463873,8.52769903981491,8.40814222465677,8.52563771541564,2119996.25169609,0.0,1.0
2014-04-04,41.03,41.27,40.79,41.25,384700,8.45761401023945,8.50708579582213,8.40814222465677,8.50296314702357,1866275.87649311,0.0,1.0
2014-04-07,40.84,41.28,40.76,40.86,347300,8.41844884665316,8.50914712022141,8.40195825145893,8.42257149545171,1684839.12634795,0.0,1.0
2014-04-08,41.52,41.59,40.64,40.83,408300,8.55861890580409,8.57304817659904,8.37722235866759,8.41638752225388,1980765.3765847,0.0,1.0
2014-04-09,41.49,41.72,41.21,41.51,320400,8.55243493260626,8.59984539378966,8.49471784942646,8.55655758140481,1554340.50124354,0.0,1.0
2014-04-10,41.02,41.43,40.96,41.25,484800,8.45555268584017,8.54006698621059,8.4431847394445,8.50296314702357,2351886.00188162,0.0,1.0
2014-04-11,41.44,41.49,40.72,40.89,798900,8.54212831060986,8.55243493260626,8.39371295386182,8.42875546864955,3875663.62810071,0.0,1.0
2014-04-14,41.84,42.03,41.2,41.55,862200,8.624581286581,8.66374645016729,8.49265652502718,8.56480287900193,4182747.75334639,0.0,1.0
2014-04-15,41.91,42.16,41.66,41.86,774700,8.63901055737595,8.69054366735791,8.58747744739399,8.62870393537956,3758263.37800678,0.0,1.0
2014-04-16,42.22,42.27,41.87,42.07,373800,8.70291161375358,8.71321823574998,8.63076525977884,8.67199174776441,1813397.2514508,0.0,1.0
2014-04-17,42.08,42.36,41.96,42.19,306700,8.67405307216368,8.73177015534348,8.64931717937234,8.69672764055575,1487878.37619037,0.0,1.0
2014-04-21,42.03,42.56,41.82,42.08,541800,8.66374645016729,8.77299664332905,8.62045863778244,8.67405307216368,2628407.25210285,0.0,1.0
2014-04-22,41.82,42.25,41.78,42.2,528800,8.62045863778244,8.70909558695142,8.61221334018533,8.69878896495503,2565341.00205239,0.0,1.0
2014-04-23,41.34,41.89,41.25,41.82,450100,8.52151506661708,8.63488790857739,8.50296314702357,8.62045863778244,2183547.62674694,0.0,1.0
2014-04-24,41.6,41.75,41.36,41.52,478900,8.57510950099832,8.6060293669875,8.52563771541564,8.55861890580409,2323263.62685872,0.0,1.0
2014-04-25,40.98,41.61,40.83,41.56,531100,8.44730738824306,8.5771708253976,8.41638752225388,8.56686420340121,2576498.87706132,0.0,1.0
2014-04-28,41.33,41.45,41.08,41.12,360500,8.5194537422178,8.54418963500914,8.46792063223584,8.47616592983295,1748875.62639918,0.0,1.0
2014-04-29,41.75,41.99,41.5,41.64,502300,8.6060293669875,8.65550115257018,8.55449625700554,8.58335479859543,2436782.87694954,0.0,1.0
2014-04-30,42.06,42.1,41.5,41.66,437300,8.66993042336513,8.67817572096224,8.55449625700554,8.58747744739399,2121451.62669726,0.0,1.0
2014-05-01,42.13,42.18,41.73,42.01,309900,8.68435969416008,8.69466631615647,8.60190671818894,8.65962380136873,1503402.37620279,0.0,1.0
2014-05-02,42.2,42.46,42.0,42.09,446100,8.69878896495503,8.75238339933627,8.65756247696946,8.67611439656296,2164142.62673141,0.0,1.0
2014-05-05,41.92,42.11,41.69,42.05,267600,8.64107188177523,8.68023704536152,8.59366142059183,8.66786909896585,1298194.50103861,0.0,1.0
2014-05-06,41.87,42.0,41.52,41.95,488800,8.63076525977884,8.65756247696946,8.55861890580409,8.64725585497307,2371291.00189714,0.0,1.0
2014-05-07,42.25,42.56,42.05,42.45,496000,8.70909558695142,8.77299664332905,8.66786909896585,8.75032207493699,2406220.00192509,0.0,1.0
2014-05-08,42.95,43.0,42.41,42.46,542800,8.85338829490091,8.8636949168973,8.74207677733987,8.75238339933627,2633258.50210673,0.0,1.0
2014-05-09,42.95,43.04,42.57,42.74,557600,8.85338829490091,8.87194021449442,8.77505796772833,8.81010048251606,2705057.00216417,0.0,1.0
2014-05-12,42.93,43.06,42.64,43.03,571000,8.84926564610235,8.87606286329297,8.78948723852328,8.86987889009514,2770063.75221618,0.0,1.0
2014-05-13,43.2,43.29,42.81,42.9,646900,8.90492140488287,8.92347332447638,8.82452975331101,8.84308167290452,3138273.62751076,0.0,1.0
2014-05-14,43.63,43.63,43.07,43.32,1713900,8.99355835405184,8.99355835405184,8.87812418769225,8.92965729767421,8314557.38165203,0.0,1.0
2014-05-15,44.04,44.16,43.38,43.58,1445700,9.07807265442226,9.1028085472136,8.94202524406988,8.98325173205545,7013452.13061108,0.0,1.0
2014-05-16,44.23,44.28,43.88,44.03,1691800,9.11723781800855,9.12754444000494,9.0450914640338,9.07601133002298,8207344.75656625,0.0,1.0
2014-05-19,44.51,44.6,44.1,44.25,555400,9.17495490118835,9.19350682078185,9.09044060081793,9.12136046680711,2694384.25215563,0.0,1.0
2014-05-20,44.11,44.5,43.89,44.5,1195900,9.09250192521721,9.17289357678907,9.04715278843308,9.17289357678907,5801609.87964155,0.0,1.0
2014-05-21,44.4,44.5,44.04,44.15,888300,9.15228033279628,9.17289357678907,9.07807265442226,9.10074722281432,4309365.37844769,0.0,1.0
2014-05-22,44.23,44.7,44.19,44.35,1454300,9.11723781800855,9.21412006477464,9.10899252041144,9.14197371079989,7055172.88064446,0.0,1.0
2014-05-23,44.51,44.51,44.05,44.35,565700,9.17495490118835,9.17495490118835,9.08013397882154,9.14197371079989,2744352.12719561,0.0,1.0
2014-05-27,44.24,44.7,44.01,44.51,1663500,9.11929914240783,9.21412006477464,9.07188868122442,9.17495490118835,8070054.38145641,0.0,1.0
2014-05-28,43.76,44.12,43.39,44.12,816400,9.05333676163092,9.12781576606847,8.97678889595899,9.12781576606847,3946132.23175454,0.16,1.0
2014-05-29,43.42,44.05,43.09,43.75,940400,8.98299547966212,9.11333373742783,8.9147230589277,9.05126790039654,4545495.77503916,0.0,1.0
2014-05-30,43.04,43.42,42.91,43.41,652600,8.90437875275582,8.98299547966212,8.87748355670893,8.98092661842774,3154392.3253834,0.0,1.0
2014-06-02,43.29,43.33,42.8,42.8,490600,8.95610028361523,8.96437572855273,8.85472608313079,8.85472608313079,2371352.85754382,0.0,1.0
2014-06-03,43.67,43.74,42.95,43.24,534700,9.03471701052153,9.04919903916216,8.88575900164643,8.94575597744335,2584513.60156682,0.0,1.0
2014-06-04,43.6,43.67,43.02,43.61,472200,9.0202349818809,9.03471701052153,8.90024103028707,9.02230384311527,2282415.04144352,0.0,1.0
2014-06-05,43.36,43.74,43.27,43.67,620100,8.97058231225586,9.04919903916216,8.95196256114648,9.03471701052153,2997301.07411929,0.0,1.0
2014-06-06,43.54,43.58,43.18,43.18,461200,9.00782181447464,9.01609725941214,8.93334281003709,8.93334281003709,2229245.69486182,0.0,1.0
2014-06-09,43.82,43.94,43.6,43.6,441100,9.06574992903717,9.09057626384969,9.0202349818809,9.0202349818809,2132090.79792617,0.0,1.0
2014-06-10,43.74,43.89,43.6,43.76,525400,9.04919903916216,9.08023195767781,9.0202349818809,9.05333676163092,2539561.33582047,0.0,1.0
2014-06-11,43.16,43.77,43.04,43.7,408700,8.92920508756833,9.05540562286529,8.90437875275582,9.04092359422466,1975482.90435826,0.0,1.0
2014-06-12,42.94,43.26,42.77,43.16,371700,8.88369014041205,8.9498936999121,8.84851949942766,8.92920508756833,1796640.55676527,0.0,1.0
2014-06-13,43.09,43.24,42.75,43.0,270000,8.9147230589277,8.94575597744335,8.84438177695891,8.89610330781831,1305065.77973264,0.0,1.0
2014-06-16,42.91,43.08,42.66,42.91,307600,8.87748355670893,8.91265419769332,8.82576202584952,8.87748355670893,1486808.27350281,0.0,1.0
2014-06-17,43.03,43.22,42.69,42.82,366700,8.90230989152144,8.94161825497459,8.83196860955265,8.85886380559954,1772472.6719554,0.0,1.0
2014-06-18,43.2,43.35,42.89,43.02,538200,8.93748053250584,8.96851345102149,8.87334583424017,8.90024103028707,2601431.12093372,0.0,1.0
2014-06-19,42.9,43.35,42.56,43.2,751100,8.87541469547455,8.96851345102149,8.80507341350576,8.93748053250584,3630499.65613772,0.0,1.0
2014-06-20,43.17,43.2,42.87,43.12,588600,8.93127394880271,8.93748053250584,8.86920811177142,8.92092964263083,2845043.39981715,0.0,1.0
2014-06-23,43.17,43.24,42.78,43.11,488900,8.93127394880271,8.94575597744335,8.85058836066204,8.91886078139645,2363135.77670847,0.0,1.0
2014-06-24,42.97,43.31,42.96,43.18,430400,8.88989672411519,8.96023800608398,8.88782786288081,8.93334281003709,2080371.52443306,0.0,1.0
2014-06-25,43.02,43.35,42.76,42.97,493800,8.90024103028707,8.96851345102149,8.84645063819328,8.88989672411519,2386820.30382213,0.0,1.0
2014-06-26,43.26,43.31,42.89,43.07,380100,8.9498936999121,8.96023800608398,8.87334583424017,8.91058533645895,1837242.60324583,0.0,1.0
2014-06-27,43.95,43.97,43.18,43.26,742900,9.09264512508407,9.09678284755282,8.93334281003709,8.9498936999121,3590864.32504954,0.0,1.0
2014-06-30,44.02,44.06,43.77,43.82,699300,9.1071271537247,9.11540259866221,9.05540562286529,9.06574992903717,3380120.36950753,0.0,1.0
2014-07-01,44.26,44.26,44.01,44.04,496300,9.15677982334973,9.15677982334973,9.10505829249032,9.11126487619345,2398904.24622707,0.0,1.0
2014-07-02,44.18,44.39,44.13,44.24,368100,9.14022893347472,9.18367501939663,9.12988462730284,9.15264210088098,1779239.67970216,0.0,1.0
2014-07-03,43.89,44.35,43.72,44.32,337500,9.08023195767781,9.17539957445912,9.04506131669341,9.16919299075599,1631332.2246658,0.0,1.0
2014-07-07,43.97,44.07,43.65,43.94,383400,9.09678284755282,9.11747145989658,9.03057928805278,9.09057626384969,1853193.40722034,0.0,1.0
2014-07-08,43.88,43.93,43.6,43.91,577700,9.07816309644343,9.08850740261532,9.0202349818809,9.08436968014656,2792357.41093165,0.0,1.0
2014-07-09,43.92,44.11,43.8,44.04,396400,9.08643854138094,9.12574690483409,9.06161220656842,9.11126487619345,1916029.90772599,0.0,1.0
2014-07-10,44.12,44.17,43.69,43.8,414400,9.12781576606847,9.13816007224035,9.03885473299028,9.06161220656842,2003034.2930415,0.0,1.0
2014-07-11,43.7,44.14,43.63,44.09,247700,9.04092359422466,9.13195348853722,9.02644156558402,9.12160918236534,1197277.01348065,0.0,1.0
2014-07-14,43.94,44.01,43.74,43.86,380800,9.09057626384969,9.10505829249032,9.04919903916216,9.07402537397468,1840626.10711922,0.0,1.0
2014-07-15,44.07,44.19,43.7,43.84,285100,9.11747145989658,9.1422977947091,9.04092359422466,9.06988765150593,1378052.79185843,0.0,1.0
2014-07-16,44.82,44.92,44.06,44.1,496500,9.27263605247481,9.29332466481857,9.11540259866221,9.12367804359971,2399870.96161946,0.0,1.0
2014-07-17,44.3,44.79,44.1,44.79,471300,9.16505526828724,9.26642946877168,9.12367804359971,9.26642946877168,2278064.82217775,0.0,1.0
2014-07-18,44.58,44.66,44.24,44.32,251300,9.22298338284978,9.23953427272479,9.15264210088098,9.16919299075599,1214677.89054375,0.0,1.0
2014-07-21,44.35,44.58,44.34,44.55,252700,9.17539957445912,9.22298338284978,9.17333071322475,9.21677679914665,1221444.89829051,0.0,1.0
2014-07-22,44.5,44.56,44.25,44.38,663500,9.20643249297477,9.21884566038103,9.15471096211536,9.18160615816225,3207078.31426891,0.0,1.0
2014-07-23,44.63,44.66,44.33,44.59,465700,9.23332768902166,9.23953427272479,9.17126185199037,9.22505224408416,2250996.7911907,0.0,1.0
2014-07-24,44.55,44.76,44.44,44.72,486800,9.21677679914665,9.26022288506855,9.19401932556851,9.25194744013105,2352985.26508832,0.0,1.0
2014-07-25,44.61,44.93,44.34,44.45,468100,9.22918996655291,9.29539352605295,9.17333071322475,9.19608818680289,2262597.37589943,0.0,1.0
2014-07-28,44.63,44.74,44.38,44.61,290800,9.23332768902166,9.2560851625998,9.18160615816225,9.22918996655291,1405604.18054167,0.0,1.0
2014-07-29,44.44,44.82,44.44,44.64,481400,9.19401932556851,9.27263605247481,9.19401932556851,9.23539655025604,2326883.94949367,0.0,1.0
2014-07-30,44.96,45.0,44.42,44.42,543900,9.30160010975608,9.30987555469359,9.18988160309976,9.18988160309976,2628982.50961697,0.0,1.0
2014-07-31,44.65,44.96,44.46,44.88,787600,9.23746541149041,9.30160010975608,9.19815704803726,9.28504921988107,3806925.21524972,0.0,1.0
2014-08-01,44.32,44.96,44.24,44.74,603000,9.16919299075599,9.30160010975608,9.15264210088098,9.2560851625998,2914646.90806956,0.0,1.0
2014-08-04,44.67,44.72,44.08,44.32,227300,9.24160313395917,9.25194744013105,9.11954032113096,9.16919299075599,1098672.0434564,0.0,1.0
2014-08-05,44.09,44.55,43.99,44.41,485700,9.12160918236534,9.21677679914665,9.10092057002157,9.18781274186538,2347668.33043015,0.0,1.0
2014-08-06,44.51,44.68,43.77,43.91,363800,9.20850135420914,9.24367199519354,9.05540562286529,9.08436968014656,1758455.29876568,0.0,1.0
2014-08-07,44.54,44.83,44.37,44.54,550800,9.21470793791227,9.27470491370919,9.17953729692787,9.21470793791227,2662334.19065458,0.0,1.0
2014-08-08,44.93,45.05,44.16,44.72,429100,9.29539352605295,9.32021986086547,9.13609121100597,9.25194744013105,2074087.8743825,0.0,1.0
2014-08-11,46.66,46.7,44.82,44.9,876300,9.65330651960006,9.66158196453756,9.27263605247481,9.28918694234982,4235663.4917767,0.0,1.0
2014-08-12,46.66,46.83,46.29,46.67,730300,9.65330651960006,9.68847716058446,9.57675865392813,9.65537538083444,3529961.25532868,0.0,1.0
2014-08-13,47.2,47.35,46.72,46.84,533700,9.76502502625638,9.79605794477203,9.66571968700632,9.69054602181883,2579680.02460485,0.0,1.0
2014-08-14,47.31,47.71,47.1,47.42,403000,9.78778249983452,9.87053694920958,9.74433641391262,9.81053997341266,1947931.51567501,0.0,1.0
2014-08-15,47.51,47.63,47.06,47.42,533400,9.82915972452205,9.85398605933457,9.73606096897511,9.81053997341266,2578229.95151625,0.0,1.0
2014-08-18,47.77,48.08,47.53,47.68,374100,9.88295011661583,9.9470848148815,9.8332974469908,9.86433036550645,1808241.141474,0.0,1.0
2014-08-19,47.89,48.1,47.73,47.84,372200,9.90777645142835,9.95122253735025,9.87467467167833,9.89743214525647,1799057.34524625,0.0,1.0
2014-08-20,47.94,48.02,47.5,47.88,249600,9.91812075760023,9.93467164747524,9.82709086328767,9.90570759019398,1206460.80970839,0.0,1.0
2014-08-21,48.1,48.16,47.95,47.98,294900,9.95122253735025,9.96363570475651,9.92018961883461,9.92639620253774,1425421.84608576,0.0,1.0
2014-08-22,48.11,48.27,48.0,48.18,369300,9.95329139858463,9.98639317833465,9.93053392500649,9.96777342722526,1785039.97205653,0.0,1.0
2014-08-25,48.05,48.19,47.82,47.98,262700,9.94087823117837,9.96984228845964,9.89329442278772,9.92639620253774,1269780.66791024,0.0,1.0
2014-08-26,48.01,48.4,47.97,48.05,455800,9.93260278624087,10.0132883743815,9.92432734130336,9.94087823117837,2203144.37926717,0.0,1.0
2014-08-27,48.41,48.45,47.96,47.98,241000,10.0484590153659,10.0567618114951,9.95505255891243,9.95920395697703,1161054.64351891,0.16,1.0
2014-08-28,47.61,48.38,47.48,48.27,478500,9.88240309278192,10.042231918269,9.85541900536201,10.0193992289137,2305247.4976091,0.0,1.0
2014-08-29,47.75,47.83,47.32,47.61,433200,9.91146287923412,9.92806847149252,9.82220782084521,9.88240309278192,2087007.76586053,0.0,1.0
2014-09-02,47.83,48.22,47.66,47.72,377200,9.92806847149252,10.0090207337522,9.89278158794342,9.90523578213722,1817219.13500137,0.0,1.0
2014-09-03,48.13,48.25,47.76,48.0,314000,9.99033944246153,10.0152478308491,9.91353857826642,9.96335535504163,1512743.39446031,0.0,1.0
2014-09-04,47.68,48.24,47.53,48.22,219300,9.89693298600802,10.0131721318168,9.86579750052351,10.0090207337522,1056511.54906098,0.0,1.0
2014-09-05,47.87,47.93,47.59,47.79,224100,9.93637126762172,9.94882546181553,9.87825169471732,9.91976567536332,1079636.2888489,0.0,1.0
2014-09-08,47.03,47.82,46.94,47.75,507000,9.7620125489085,9.92599277246022,9.74333125761779,9.91146287923412,2442550.64009993,0.0,1.0
2014-09-09,47.34,47.44,46.92,46.98,501000,9.82635921890981,9.84711620923281,9.73917985955319,9.75163405374699,2413644.71536502,0.0,1.0
2014-09-10,47.16,47.35,46.9,47.32,421800,9.7889966363284,9.82843491794211,9.73502846148859,9.82220782084521,2032086.5088642,0.0,1.0
2014-09-11,46.83,47.16,46.73,47.09,343900,9.72049856826249,9.7889966363284,9.69974157793948,9.7744667431023,1656791.25272262,0.0,1.0
2014-09-12,46.39,46.96,46.23,46.7,653000,9.62916781084127,9.74748265568239,9.59595662632447,9.69351448084258,3145928.14198275,0.0,1.0
2014-09-15,46.35,46.5,46.25,46.43,407300,9.62086501471207,9.65200050019658,9.60010802438907,9.63747060697047,1962230.52408817,0.0,1.0
2014-09-16,46.97,47.17,46.29,46.29,412200,9.74955835471469,9.7910723353607,9.60841082051827,9.60841082051827,1985837.02928835,0.0,1.0
2014-09-17,47.3,47.67,46.92,47.23,723600,9.8180564227806,9.89485728697572,9.73917985955319,9.8035265295545,3486054.5230302,0.0,1.0
2014-09-18,48.02,48.06,47.53,47.67,436000,9.96750675310623,9.97580954923543,9.86579750052351,9.89485728697572,2100497.19740349,0.0,1.0
2014-09-19,47.37,48.2,47.36,48.2,607300,9.83258631600671,10.0048693356876,9.83051061697441,10.0048693356876,2925761.34858518,0.0,1.0
2014-09-22,47.23,47.42,46.92,47.12,248914,9.8035265295545,9.84296481116821,9.73917985955319,9.7806938401992,1199181.55824425,0.0,1.0
2014-09-23,47.13,47.33,47.08,47.08,351287,9.7827695392315,9.82428351987751,9.77239104407,9.77239104407,1692379.26372541,0.0,1.0
2014-09-24,46.67,47.03,46.44,46.88,886927,9.68728738374568,9.7620125489085,9.63954630600277,9.73087706342399,4272907.51789332,0.0,1.0
2014-09-25,45.48,46.55,45.46,46.55,1067548,9.44027919890194,9.66237899535808,9.43612780083734,9.66237899535808,5143077.02315069,0.0,1.0
2014-09-26,45.95,46.13,45.44,45.45,464424,9.53783705342006,9.57519963600146,9.43197640277274,9.43405210180504,2237434.19818101,0.0,1.0
2014-09-29,45.39,45.7,45.11,45.63,491332,9.42159790761124,9.48594457761255,9.36347833470683,9.47141468438645,2367067.63530883,0.0,1.0
2014-09-30,44.96,45.54,44.79,45.54,704807,9.33234284922233,9.45273339309574,9.29705596567322,9.45273339309574,3395516.34910633,0.0,1.0
2014-10-01,44.73,45.17,44.71,44.89,696171,9.28460177147942,9.37593252890063,9.28045037341482,9.31781295599622,3353911.08810455,0.0,1.0
2014-10-02,44.56,44.86,43.77,44.78,620331,9.24931488793031,9.31158585889932,9.08533466437859,9.29498026664092,2988540.19945529,0.0,1.0
2014-10-03,44.84,45.099,44.33,44.56,710275,9.30743446083472,9.3611950657713,9.2015738101874,9.24931488793031,3421859.28184808,0.0,1.0
2014-10-06,45.05,45.32,44.98,45.02,426918,9.35102414051303,9.40706801438514,9.33649424728693,9.34479704341613,2056743.26266308,0.0,1.0
2014-10-07,44.62,44.91,44.6,44.91,491121,9.26176908212411,9.32196435406082,9.25761768405951,9.32196435406082,2366051.11028899,0.0,1.0
2014-10-08,44.92,45.0,44.33,44.52,496243,9.32404005309312,9.34064564535153,9.2015738101874,9.24101209180111,2390727.13470436,0.0,1.0
2014-10-09,44.4,44.87,44.07,44.8,816240,9.21610370341351,9.31366155793162,9.1476056353476,9.29913166470552,3932362.00093721,0.0,1.0
2014-10-10,43.96,44.44,43.86,44.33,821001,9.12477294599229,9.22440649954271,9.10401595566929,9.2015738101874,3955298.85221437,0.0,1.0
2014-10-13,43.66,44.38,43.66,44.0,479155,9.06250197502328,9.21195230534891,9.06250197502328,9.13307574212149,2308403.06105933,0.0,1.0
2014-10-14,43.88,44.29,43.46,43.52,753814,9.10816735373389,9.1932710140582,9.02098799437727,9.03344218857108,3631615.12468696,0.0,1.0
2014-10-15,43.65,43.98,42.88,43.74,865056,9.06042627599098,9.12892434405689,8.90059745050386,9.07910756728168,4167540.60458044,0.0,1.0
2014-10-16,44.51,44.71,42.6,42.96,1150749,9.23893639276881,9.28045037341482,8.84247787759945,8.91720304276226,5543910.66379557,0.0,1.0
2014-10-17,45.38,45.51,44.6,44.9,806323,9.41952220857894,9.44650629599884,9.25761768405951,9.31988865502852,3884585.32500453,0.0,1.0
2014-10-20,45.7,45.84,45.07,45.33,501221,9.48594457761255,9.51500436406476,9.35517553857763,9.40914371341744,2414709.41692609,0.0,1.0
2014-10-21,46.56,46.69,45.52,45.77,924125,9.66445469439038,9.69143878181028,9.44858199503114,9.50047447083865,4452114.61594151,0.0,1.0
2014-10-22,45.66,46.46,45.55,46.41,646303,9.47764178148335,9.64369770406738,9.45480909212804,9.63331920890587,3113664.31232447,0.0,1.0
2014-10-23,46.57,46.84,45.87,45.88,453953,9.66653039342268,9.72257426729479,9.52123146116165,9.52330716019396,2186988.54186446,0.0,1.0
2014-10-24,46.96,47.28,46.35,46.67,447817,9.74748265568239,9.813905024716,9.62086501471207,9.68728738374568,2157427.4161689,0.0,1.0
2014-10-27,48.1,48.15,46.6,46.75,570452,9.98411234536463,9.99449084052613,9.67275749051958,9.70389297600409,2748240.42947985,0.0,1.0
2014-10-28,48.35,48.52,48.09,48.4,276800,10.0360048211721,10.0712917047212,9.98203664633233,10.0463833163336,1333526.66110387,0.0,1.0
2014-10-29,47.8,48.51,47.35,48.46,398918,9.92184137439562,10.0692160056889,9.82843491794211,10.0588375105274,1921848.9472335,0.0,1.0
2014-10-30,48.25,48.73,47.64,47.72,383368,10.0152478308491,10.1148813843996,9.88863018987882,9.90523578213722,1846934.42562886,0.0,1.0
2014-10-31,48.97,49.17,48.39,48.63,546480,10.1646981611748,10.2062121418208,10.0443076173013,10.0941243940765,2632751.62485563,0.0,1.0
2014-11-03,48.6,49.51,48.42,48.89,493271,10.0878972969796,10.276785908919,10.0505347143982,10.1480925689164,2376409.06665234,0.0,1.0
2014-11-04,48.1,48.73,47.85,48.44,497760,9.98411234536463,10.1148813843996,9.93221986955712,10.0546861124628,2398035.51600817,0.0,1.0
2014-11-05,48.74,49.07,48.2,48.25,574709,10.1169570834319,10.1854551514978,10.0048693356876,10.0152478308491,2768749.18307926,0.0,1.0
2014-11-06,48.34,48.72,48.12,48.6,581723,10.0339291221398,10.1128056853673,9.98826374342923,10.0878972969796,2802540.20909439,0.0,1.0
2014-11-07,49.59,49.64,48.04,48.35,601738,10.2933915011774,10.3037699963389,9.97165815117083,10.0360048211721,2898965.55635592,0.0,1.0
2014-11-10,50.31,50.55,49.98,50.0,935386,10.442841831503,10.4926586082782,10.3743437634371,10.3784951615017,4506366.21901482,0.0,1.0
2014-11-11,49.58,50.13,49.47,50.12,493105,10.2913158021451,10.4054792489216,10.2684831127898,10.4034035498893,2375609.336068,0.0,1.0
2014-11-12,49.86,49.93,49.32,49.61,692199,10.3494353750495,10.3639652682756,10.2373476273053,10.297542899242,3334775.36593004,0.0,1.0
2014-11-13,49.64,50.26,49.28,50.05,364642,10.3037699963389,10.4324633363415,10.2290448311761,10.3888736566632,1756719.0345312,0.0,1.0
2014-11-14,49.61,50.04,49.56,49.83,303002,10.297542899242,10.3867979576309,10.2871644040805,10.3432082779526,1459758.83442122,0.0,1.0
2014-11-17,49.72,50.11,49.49,49.49,306343,10.3203755885973,10.401327850857,10.2726345108544,10.2726345108544,1475854.61684444,0.0,1.0
2014-11-18,49.88,50.14,49.71,49.72,240979,10.3535867731141,10.4075549479539,10.318299889565,10.3203755885973,1160953.47278233,0.0,1.0
2014-11-19,49.73,49.96,49.44,49.96,404323,10.3224512876296,10.3701923653725,10.2622560156929,10.3701923653725,1947888.36776553,0.0,1.0
2014-11-20,48.89,49.73,48.63,49.64,560076,10.1480925689164,10.3224512876296,10.0941243940765,10.3037699963389,2698252.45030494,0.0,1.0
2014-11-21,49.5,49.64,49.02,49.57,533538,10.2747102098867,10.3037699963389,10.1750766563363,10.2892401031128,2570401.54520243,0.0,1.0
2014-11-24,49.38,49.73,49.04,49.64,345434,10.2498018214991,10.3224512876296,10.1792280544009,10.3037699963389,1664181.5341465,0.0,1.0
2014-11-25,49.89,50.19,49.23,49.51,641811,10.3888736566632,10.4513443340935,10.2514381663165,10.3097441319181,3082138.81968457,0.16,1.0
2014-11-26,50.04,50.12,49.79,49.92,309744,10.4201089953784,10.4367678426931,10.3680500975198,10.3951207244062,1487469.06264363,0.0,1.0
2014-11-28,50.12,50.21,49.86,49.92,336426,10.4367678426931,10.4555090459222,10.3826265889202,10.3951207244062,1615602.77800038,0.0,1.0
2014-12-01,49.8,50.77,49.56,50.27,845807,10.3701324534341,10.5721209771255,10.3201559114898,10.4680031814083,4061779.22887103,0.0,1.0
2014-12-02,50.17,50.29,49.57,49.72,1078348,10.4471796222648,10.472167893237,10.3222382674042,10.3534736061193,5178499.95080986,0.0,1.0
2014-12-03,50.22,50.55,50.05,50.3,429739,10.4575914018366,10.5263091470099,10.4221913512927,10.4742502491513,2063715.4150247,0.0,1.0
2014-12-04,49.21,50.13,49.05,50.07,554707,10.2472734544878,10.4388501986075,10.2139557598583,10.4263560631214,2663843.37172589,0.0,1.0
2014-12-05,49.77,49.83,48.89,48.98,397802,10.3638853856911,10.3763795211771,10.1806380652288,10.1993792684579,1910345.85999329,0.0,1.0
2014-12-08,48.87,49.58,48.19,49.58,509703,10.1764733534001,10.3243206233185,10.0348731512247,10.3243206233185,2447722.77634643,0.0,1.0
2014-12-09,49.07,49.3,48.06,48.57,337992,10.218120471687,10.2660146577169,10.0078025243382,10.1140026759698,1623123.10624596,0.0,1.0
2014-12-10,48.08,48.99,47.46,48.84,548169,10.0119672361669,10.2014616243722,9.88286116947756,10.1702262856571,2632446.24141323,0.0,1.0
2014-12-11,48.47,48.83,47.83,48.16,381091,10.0931791168263,10.1681439297427,9.95990833830829,10.0286260834817,1830095.40960254,0.0,1.0
2014-12-12,47.39,48.72,47.38,48.1,468934,9.86828467807715,10.1452380146849,9.8662023221628,10.0161319479956,2251939.72255066,0.0,1.0
2014-12-15,47.74,48.04,46.88,47.52,576763,9.94116713507919,10.0036378125095,9.76208452644559,9.89535530496362,2769761.86456407,0.0,1.0
2014-12-16,47.77,48.46,47.5,47.55,1100000,9.94741420282223,10.091096760912,9.89119059313493,9.90160237270665,5282478.33342374,0.0,1.0
2014-12-17,48.36,48.6,47.42,47.87,497054,10.0702732017685,10.1202497437128,9.87453174582018,9.96823776196567,2386979.0777651,0.0,1.0
2014-12-18,49.28,49.36,47.96,48.84,537926,10.2618499458882,10.278508793203,9.98697896519477,10.1702262856571,2583256.763623,0.0,1.0
2014-12-19,49.22,49.56,48.9,49.49,616529,10.2493558104021,10.3201559114898,10.1827204211431,10.3055794200894,2960728.25857038,0.0,1.0
2014-12-22,49.3,49.71,48.95,49.19,789895,10.2660146577169,10.351391250205,10.1931322007148,10.2431087426591,3793275.65743613,0.0,1.0
2014-12-23,49.63,49.91,48.88,49.3,381764,10.3347324028902,10.3930383684919,10.1785557093144,10.2660146577169,1833327.32589199,0.0,1.0
2014-12-24,50.06,50.13,49.81,49.93,312072,10.424273707207,10.4388501986075,10.3722148093484,10.3972030803206,1498648.70769838,0.0,1.0
2014-12-26,49.99,50.35,49.85,50.27,170302,10.4096972158066,10.484662028723,10.3805442330058,10.4680031814083,817833.295580667,0.0,1.0
2014-12-29,50.19,50.36,49.91,49.98,548309,10.4513443340935,10.4867443846374,10.3930383684919,10.4076148598923,2633118.55683749,0.0,1.0
2014-12-30,50.41,50.53,50.09,50.18,272622,10.4971561642091,10.5221444351812,10.4305207749501,10.4492619781792,1309199.82564968,0.0,1.0
2014-12-31,50.13,50.7599,50.07,50.64,510394,10.4388501986075,10.570017797652,10.4263560631214,10.545050350239,2451041.13319042,0.0,1.0
2015-01-02,50.32,50.37,49.46,50.04,362500,10.47841496098,10.4888267405517,10.2993323523464,10.4201089953784,1740816.72351464,0.0,1.0
2015-01-05,49.81,50.09,49.65,50.03,549183,10.3722148093484,10.4305207749501,10.3388971147189,10.418026639464,2637315.72598606,0.0,1.0
2015-01-06,49.28,49.96,49.17,49.73,583216,10.2618499458882,10.4034501480636,10.2389440308304,10.3555559620337,2800750.80336915,0.0,1.0
2015-01-07,50.15,50.37,49.26,49.65,569969,10.4430149104361,10.4888267405517,10.2576852340595,10.3388971147189,2737135.35747564,0.0,1.0
2015-01-08,51.55,51.58,50.45,50.56,536194,10.7345447384443,10.7407918061874,10.5054855878665,10.5283915029243,2574939.26137438,0.0,1.0
2015-01-09,51.26,51.47,51.1299,51.25,447858,10.6741564169284,10.7178858911296,10.6470649664827,10.672074061014,2150727.43768225,0.0,1.0
2015-01-12,51.24,51.3,50.29,51.14,504464,10.6699917050997,10.6824858405857,10.472167893237,10.6491681459562,2422563.77272024,0.0,1.0
2015-01-13,52.38,52.81,51.64,51.67,647496,10.9073802793349,10.9969215836517,10.7532859416734,10.7595330094165,3109439.62816231,0.0,1.0
2015-01-14,51.95,52.9,51.58,52.1,592092,10.8178389750181,11.0156627868808,10.7407918061874,10.8490743137333,2843375.60126685,0.0,1.0
2015-01-15,51.52,52.55,51.43,52.36,658527,10.7282976707013,10.9427803298788,10.7095564674722,10.9032155675062,3162413.28134049,0.0,1.0
2015-01-16,51.6,51.64,50.825,51.16,523807,10.7449565180161,10.7532859416734,10.5835739346544,10.6533328577849,2515453.75308698,0.0,1.0
2015-01-20,50.27,51.49,50.07,51.11,685126,10.4680031814083,10.7220506029583,10.4263560631214,10.6429210782132,3290148.4096957,0.0,1.0
2015-01-21,50.65,50.96,50.08,50.2,383095,10.5471327061534,10.611685739498,10.4284384190357,10.4534266900079,1839719.12467542,0.0,1.0
2015-01-22,52.01,52.67,50.6209,50.74,541520,10.8303331105042,10.9677686008509,10.5410730504426,10.5658739093825,2600516.0610142,0.0,1.0
2015-01-23,52.07,52.61,51.87,52.23,366430,10.8428272459902,10.9552744653648,10.8011801277033,10.8761449406197,1759689.57792406,0.0,1.0
2015-01-26,52.08,52.4,51.93,51.99,375770,10.8449096019046,10.9115449911636,10.8136742631894,10.8261683986755,1804542.62122785,0.0,1.0
2015-01-27,52.07,52.35,51.8438,52.07,324777,10.8428272459902,10.9011332115919,10.7957243552078,10.8428272459902,1559661.33244942,0.0,1.0
2015-01-28,51.32,52.28,51.31,52.28,379429,10.6866505524144,10.8865567201915,10.6845681965001,10.8865567201915,1822114.06506604,0.0,1.0
2015-01-29,51.65,51.79,50.63,51.19,424283,10.7553682975878,10.7845212803886,10.5429679943247,10.6595799255279,2037514.32249093,0.0,1.0
2015-01-30,50.98,51.56,50.81,51.2,506945,10.6158504513267,10.7366270943587,10.5804504007829,10.6616622814423,2434478.16248864,0.0,1.0
2015-02-02,52.06,52.21,51.13,51.52,525541,10.8407448900759,10.8719802287911,10.6470857900419,10.7282976707013,2523780.85984168,0.0,1.0
2015-02-03,52.09,52.42,51.6,52.24,605020,10.8469919578189,10.9157097029923,10.7449565180161,10.8782272965341,2905459.12844367,0.0,1.0
2015-02-04,51.65,51.91,51.03,51.73,637708,10.7553682975878,10.8095095513607,10.6262622308984,10.7720271449025,3062435.17550089,0.0,1.0
2015-02-05,52.86,53.22,51.9,51.98,410517,11.0073333632234,11.0822981761398,10.8074271954464,10.8240860427611,1971406.50727465,0.0,1.0
2015-02-06,52.27,53.1,52.0,53.0,440712,10.8844743642771,11.0573099051677,10.8282507545898,11.0364863460242,2116410.53752713,0.0,1.0
2015-02-09,51.96,52.9,51.87,52.34,432032,10.8199213309324,11.0156627868808,10.8011801277033,10.8990508556775,2074726.9812234,0.0,1.0
2015-02-10,52.53,52.8,52.07,52.08,667594,10.9386156180501,10.9948392277374,10.8428272459902,10.8449096019046,3205955.30956698,0.0,1.0
2015-02-11,52.82,52.95,51.99,52.19,420647,10.999003939566,11.0260745664525,10.8261683986755,10.8678155169624,2020053.33047246,0.0,1.0
2015-02-12,53.47,53.77,53.0314,53.35,512773,11.1343570739984,11.1968277514287,11.0430249435953,11.1093688030263,2462465.69314972,0.0,1.0
2015-02-13,54.4,54.53,53.59,53.75,466214,11.3280161740324,11.3550868009189,11.1593453449705,11.1926630396001,2238877.59430802,0.0,1.0
2015-02-17,54.92,55.33,54.58,54.74,775935,11.4362986815783,11.5216752740664,11.3654985804906,11.3988162751201,3726236.20513196,0.0,1.0
2015-02-18,54.4,54.65,54.0,54.55,710747,11.3280161740324,11.380075071891,11.2447219374587,11.3592515127476,3413186.93458721,0.0,1.0
2015-02-19,53.93,54.415,53.79,54.06,515861,11.2301454460583,11.3311397079039,11.2009924632574,11.2572160729447,2477295.05050754,0.0,1.0
2015-02-20,54.3,54.49,53.62,54.01,663991,11.307192614889,11.3467573772615,11.1655924127136,11.246804293373,3188652.79189851,0.0,1.0
2015-02-23,55.15,55.16,54.18,54.34,627891,11.4841928676082,11.4862752235226,11.2822043439169,11.3155220385464,3015291.45750162,0.0,1.0
2015-02-24,55.0,55.19,54.35,55.08,587202,11.4529575288931,11.4925222912656,11.3176043944607,11.4696163762078,2819892.58394826,0.0,1.0
2015-02-25,55.2,55.39,54.65,55.12,565186,11.5300046977238,11.5696913080964,11.41512240454,11.513294545988,2705832.99989106,0.17,1.0
2015-02-26,54.77,55.32,54.4701,54.98,375826,11.4401876321437,11.5550699253276,11.377545450824,11.4840517804503,1799270.31635083,0.0,1.0
2015-02-27,54.28,55.31,54.18,54.69,653319,11.3378379527618,11.5529811563606,11.316950263092,11.4234774804079,3127770.52095384,0.0,1.0
2015-03-02,55.17,55.27,54.14,54.24,681672,11.5237383908229,11.5446260804927,11.308595187224,11.3294828768938,3263510.76053146,0.0,1.0
2015-03-03,54.18,55.26,53.81,55.21,629313,11.316950263092,11.5425373115257,11.2396658113137,11.5320934666908,3012841.58252404,0.0,1.0
2015-03-04,54.87,54.89,53.88,53.92,767135,11.4610753218135,11.4652528597475,11.2542871940826,11.2626422699505,3672665.63285613,0.0,1.0
2015-03-05,54.91,55.67,54.8401,54.95,450984,11.4694303976814,11.6281768391718,11.4548299026022,11.4777854735493,2159089.90955698,0.0,1.0
2015-03-06,54.4,54.47,53.56,54.42,1331884,11.3629031803655,11.3775245631344,11.1874465871393,11.3670807182995,6376406.49136196,0.0,1.0
2015-03-09,53.83,54.32,53.555,54.32,566332,11.2438433492477,11.3461930286297,11.1864022026558,11.3461930286297,2711319.48507978,0.0,1.0
2015-03-10,53.09,53.53,52.81,53.28,647217,11.0892744456913,11.1811802802383,11.0307889146158,11.1289610560639,3098557.14170288,0.0,1.0
2015-03-11,53.02,53.48,52.64,52.97,407109,11.0746530629224,11.1707364354034,10.9952798421772,11.0642092180875,1949037.95697814,0.0,1.0
2015-03-12,54.13,54.14,53.03,53.08,697748,11.3065064182571,11.308595187224,11.0767418318894,11.0871856767243,3340474.75345812,0.0,1.0
2015-03-13,53.26,53.91,52.8907,53.87,434378,11.1247835181299,11.2605535009835,11.0476452801794,11.2521984251156,2079588.53691825,0.0,1.0
2015-03-16,53.44,53.97,53.175,53.19,488888,11.1623813595355,11.2730861147854,11.1070289819106,11.110162135361,2340555.64654953,0.0,1.0
2015-03-17,53.69,53.91,52.78,53.06,504351,11.21460058371,11.2605535009835,11.0245226077149,11.0830081387903,2414584.89652619,0.0,1.0
2015-03-18,54.31,54.53,52.89,53.4,632411,11.3441042596627,11.3900571769362,11.0474990663517,11.1540262836676,3027673.2850674,0.0,1.0
2015-03-19,53.43,54.04,53.41,53.81,603874,11.1602925905685,11.2877074975543,11.1561150526346,11.2396658113137,2891052.14385391,0.0,1.0
2015-03-20,54.66,55.26,53.83,53.98,821010,11.417211173507,11.5425373115257,11.2438433492477,11.2751748837524,3930592.6743418,0.0,1.0
2015-03-23,54.23,54.9,54.13,54.76,699348,11.3273941079269,11.4673416287144,11.3065064182571,11.4380988631767,3348134.76768321,0.0,1.0
2015-03-24,54.91,55.03,54.01,54.29,740412,11.4694303976814,11.4944956252852,11.2814411906533,11.3399267217287,3544729.03277035,0.0,1.0
2015-03-25,53.86,55.36,53.64,55.04,740659,11.2501096561486,11.5634250011955,11.2041567388751,11.4965843942522,3545911.54746635,0.0,1.0
2015-03-26,53.37,53.87,52.79,53.52,992870,11.1477599767667,11.2521984251156,11.0266113766819,11.1790915112714,4753373.95229504,0.0,1.0
2015-03-27,53.57,53.8,52.61,53.28,653773,11.1895353561062,11.2375770423468,10.9890135352763,11.1289610560639,3129944.04999024,0.0,1.0
2015-03-30,54.0,54.445,53.35,53.51,618574,11.2793524216863,11.3723026407169,11.1435824388327,11.1770027423044,2961428.52454699,0.0,1.0
2015-03-31,53.61,53.99,53.27,53.61,714326,11.1978904319742,11.2772636527194,11.1268722870969,11.1978904319742,3419842.0758479,0.0,1.0
2015-04-01,53.41,53.62,52.86,53.37,506972,11.1561150526346,11.1999792009411,11.0412327594507,11.1477599767667,2427132.95732868,0.0,1.0
2015-04-02,54.76,54.85,53.73,53.76,631454,11.4380988631767,11.4568977838796,11.2229556595779,11.2292219664788,3023091.63905902,0.0,1.0
2015-04-06,55.28,56.12,54.67,54.85,557522,11.5467148494596,11.7221714426859,11.4192999424739,11.4568977838796,2669141.53175285,0.0,1.0
2015-04-07,55.45,56.18,55.19,55.21,504998,11.5822239218983,11.7347040564878,11.5279159287568,11.5320934666908,2417682.41477847,0.0,1.0
2015-04-08,56.55,56.91,55.73,55.75,701718,11.811988508266,11.8871841910772,11.6407094529737,11.6448869909077,3359481.16375414,0.0,1.0
2015-04-09,57.52,57.58,57.03,57.06,648367,12.0145990980629,12.0271317118648,11.912249418681,11.9185157255819,3104062.77692719,0.0,1.0
2015-04-10,57.48,57.97,57.4,57.75,343939,12.006244022195,12.108593701577,11.9895338704592,12.0626407843035,1646611.02035353,0.0,1.0
2015-04-13,57.34,57.6781,57.09,57.44,465783,11.9770012566573,12.0476225354309,11.9247820324828,11.9978889463271,2229940.25363023,0.0,1.0
2015-04-14,57.8,58.05,57.43,57.5,485537,12.0730846291383,12.1253038533128,11.9958001773601,12.010421560129,2324512.70425684,0.0,1.0
2015-04-15,57.99,58.5,57.61,57.71,393938,12.1127712395109,12.2192984568269,12.0333980187657,12.0542857084355,1885981.67737893,0.0,1.0
2015-04-16,57.8,58.34,57.34,58.14,447146,12.0730846291383,12.1858781533552,11.9770012566573,12.1441027740156,2140715.45043453,0.0,1.0
2015-04-17,57.37,57.93,57.07,57.82,497488,11.9832675635583,12.1002386257091,11.9206044945489,12.0772621670723,2381728.22300941,0.0,1.0
2015-04-20,57.84,58.15,57.49,57.72,328284,12.0814397050063,12.1461915429826,12.008332791162,12.0563744774025,1571662.56866984,0.0,1.0
2015-04-21,55.45,55.69,55.12,55.43,8490560,11.5822239218983,11.6323543771058,11.513294545988,11.5780463839643,40648631.4868999,0.0,1.0
2015-04-22,55.54,55.74,55.34,55.62,2329709,11.6010228426011,11.6427982219407,11.5592474632615,11.6177329943369,11153502.5502104,0.0,1.0
2015-04-23,55.55,55.68,55.43,55.55,1578182,11.6031116115681,11.6302656081388,11.5780463839643,11.6031116115681,7555560.35612004,0.0,1.0
2015-04-24,55.58,55.72,55.4297,55.64,1083937,11.609377918469,11.6386206840067,11.5779837208953,11.6219105322709,5189358.02444313,0.0,1.0
2015-04-27,55.35,55.79,55.205,55.71,1327712,11.5613362322285,11.6532420667756,11.5310490822073,11.6365319150397,6356433.00427002,0.0,1.0
2015-04-28,55.59,55.64,55.18,55.23,1776931,11.611466687436,11.6219105322709,11.5258271597899,11.5362710046248,8507072.96063493,0.0,1.0
2015-04-29,55.09,55.52,55.01,55.43,746732,11.5070282390871,11.5968453046671,11.4903180873512,11.5780463839643,3574986.08895946,0.0,1.0
2015-04-30,53.85,54.99,53.57,54.84,1122371,11.2480208871817,11.4861405494173,11.1895353561062,11.4548090149126,5373361.14114772,0.0,1.0
2015-05-01,54.16,54.23,53.7,53.89,762399,11.312772725158,11.3273941079269,11.216689352677,11.2563759630496,3649991.99074985,0.0,1.0
2015-05-04,54.42,54.75,54.3,54.4,804364,11.3670807182995,11.4360100942098,11.3420154906957,11.3629031803655,3850899.80134745,0.0,1.0
2015-05-05,53.28,54.39,53.09,54.37,695253,11.1289610560639,11.3608144113985,11.0892744456913,11.3566368734646,3328529.91877585,0.0,1.0
2015-05-06,52.82,53.64,52.01,53.64,2362072,11.0328776835828,11.2041567388751,10.8636873972575,11.2041567388751,11308440.7004396,0.0,1.0
2015-05-07,53.49,53.61,52.62,52.65,1778045,11.1728252043704,11.1978904319742,10.9911023042432,10.9973686111442,8512406.24553917,0.0,1.0
2015-05-08,54.62,54.79,54.0,54.04,1229103,11.408856097639,11.4443651700777,11.2793524216863,11.2877074975543,5884341.54006841,0.0,1.0
2015-05-11,54.63,55.13,54.57,54.61,728386,11.410944866606,11.515383314955,11.3984122528041,11.4067673286721,3487154.45085096,0.0,1.0
2015-05-12,54.45,54.86,54.19,54.86,627022,11.3733470252004,11.4589865528465,11.3190390320589,11.4589865528465,3001873.39965549,0.0,1.0
2015-05-13,36.18,36.77,36.09,36.39,981190,11.335743515923,11.5205994770726,11.3075451489679,11.4015397054847,3131638.79811985,0.0,1.49999925000037
2015-05-14,36.41,36.47,36.09,36.34,978574,11.4078060092525,11.4266049205559,11.3075451489679,11.3858739460653,3123289.37843979,0.0,1.0
2015-05-15,36.54,36.58,36.22,36.45,1157804,11.4485369837431,11.4610695912787,11.3482761234586,11.4203386167881,3695333.1434466,0.0,1.0
2015-05-18,36.28,36.7,36.25,36.55,425008,11.3670750347619,11.4986674138854,11.3576755791102,11.451670135627,1356487.06398488,0.0,1.0
2015-05-19,36.35,36.62,35.86,35.97,781451,11.3890070979492,11.4736021988142,11.2354826556384,11.2699473263612,2494136.98715799,0.0,1.0
2015-05-20,36.13,36.61,36.09,36.41,970197,11.3200777565035,11.4704690469304,11.3075451489679,11.4078060092525,3096552.72375329,0.0,1.0
2015-05-21,36.36,36.44,36.07,36.16,632346,11.392140249833,11.4172054649042,11.3012788452002,11.3294772121552,2018242.40711372,0.0,1.0
2015-05-22,35.91,36.3,35.76,36.25,644897,11.2511484150579,11.3733413385297,11.2041511367995,11.3576755791102,2058301.10986771,0.0,1.0
2015-05-26,35.82,36.02,35.6,35.97,910339,11.2229500481029,11.2856130857807,11.1540207066572,11.2699473263612,2905505.4901106,0.0,1.0
2015-05-27,35.78,35.89,35.43,35.78,776906,11.248015263174,11.2825955225074,11.137987165295,11.248015263174,2471342.36837406,0.12,1.0
2015-05-28,35.9,35.94,35.3654,35.63,733096,11.2857391824468,11.2983138222044,11.1176791220865,11.200860364083,2331982.51125046,0.0,1.0
2015-05-29,35.38,36.3,35.04,35.69,1126523,11.122268865598,11.4114855800228,11.0153844276584,11.2197223237194,3583476.01749484,0.0,1.0
2015-06-01,35.38,35.49,34.84,35.38,830158,11.122268865598,11.1568491249314,10.9525112288704,11.122268865598,2640737.28075812,0.0,1.0
2015-06-02,35.69,35.81,35.38,35.55,702519,11.2197223237194,11.2574462429922,11.122268865598,11.1757110845678,2234716.90177161,0.0,1.0
2015-06-03,35.31,35.67,35.2501,35.58,565851,11.1002632460222,11.2134350038406,11.0814327229852,11.185142064386,1799975.22285428,0.0,1.0
2015-06-04,34.65,35.35,34.38,35.12,1117679,10.8927816900218,11.1128378857798,10.807902871658,11.0405337071736,3555343.20360757,0.0,1.0
2015-06-05,34.33,34.58,34.11,34.53,859362,10.792184571961,10.870776070446,10.7230240532942,10.855057770749,2733635.36949214,0.0,1.0
2015-06-08,34.2,34.35,33.84,34.35,1116504,10.7513169927488,10.7984718918398,10.6381452349303,10.7984718918398,3551605.52197962,0.0,1.0
2015-06-09,35.1,35.16,34.12,34.3,1517671,11.0342463872948,11.0531083469312,10.7261677132336,10.7827535921428,4827720.01188383,0.0,1.0
2015-06-10,35.44,35.75,35.32,35.51,1203258,11.1411308252344,11.2385842833558,11.1034069059616,11.1631364448102,3827570.4853419,0.0,1.0
2015-06-11,35.35,35.6,35.21,35.6,423708,11.1128378857798,11.1914293842648,11.0688266466282,11.1914293842648,1347817.53805355,0.0,1.0
2015-06-12,34.82,35.07,34.53,35.0,937532,10.9462239089916,11.0248154074766,10.855057770749,11.0028097879008,2982294.58043375,0.0,1.0
2015-06-15,35.03,35.12,34.5125,34.65,613886,11.012240767719,11.0405337071736,10.849556365855,10.8927816900218,1952774.82881028,0.0,1.0
2015-06-16,34.7,35.0,34.58,35.0,678904,10.9084999897188,11.0028097879008,10.870776070446,11.0028097879008,2159597.45356403,0.0,1.0
2015-06-17,34.56,34.84,34.13,34.7,1232576,10.8644887505672,10.9525112288704,10.729311373173,10.9084999897188,3920831.20871897,0.0,1.0
2015-06-18,35.65,35.69,34.72,34.92,1280303,11.2071476839618,11.2197223237194,10.9147873095976,10.9776605083856,4072651.0649376,0.0,1.0
2015-06-19,35.7,35.83,35.366,35.46,1800848,11.2228659836588,11.263733562871,11.1178677416828,11.1474181451132,5728507.64622964,0.0,1.0
2015-06-22,35.91,36.039,35.72,35.78,2878409,11.2888828423862,11.3294360556045,11.2291533035376,11.248015263174,9156235.26553947,0.0,1.0
2015-06-23,36.03,36.05,35.86,35.995,2813663,11.326606761659,11.3328940815378,11.2731645426892,11.3156039518711,8950277.87432001,0.0,1.0
2015-06-24,36.31,36.49,35.94,36.06,1172982,11.4146292399622,11.4712151188714,11.2983138222044,11.3360377414772,3731262.35856094,0.0,1.0
2015-06-25,36.5,36.58,36.35,36.53,1717451,11.4743587788108,11.499508058326,11.4272038797198,11.483789758629,5463221.31880357,0.0,1.0
2015-06-26,36.74,36.805,36.25,36.39,2650636,11.5498066173564,11.5702404069625,11.3957672803258,11.4397785194774,8431688.06771676,0.0,1.0
2015-06-29,34.96,36.41,34.94,36.41,1460715,10.9902351481432,11.4460658393562,10.9839478282644,11.4460658393562,4646542.65460623,0.0,1.0
2015-06-30,34.93,35.21,34.74,35.15,1181800,10.980804168325,11.0688266466282,10.9210746294764,11.0499646869918,3759312.46630153,0.0,1.0
2015-07-01,35.24,35.4,35.05,35.23,598731,11.0782576264464,11.1285561854768,11.0185280875978,11.075113966507,1904566.6883239,0.0,1.0
2015-07-02,35.39,35.48,34.93,35.04,935578,11.1254125255374,11.153705464992,10.980804168325,11.0153844276584,2976078.89541163,0.0,1.0
2015-07-06,35.59,35.81,34.38,34.6,1071468,11.1882857243254,11.2574462429922,10.807902871658,10.8770633903248,3408345.75194041,0.0,1.0
2015-07-07,35.79,35.85,35.06,35.52,759184,11.2511589231134,11.2700208827498,11.0216717475372,11.1662801047496,2414968.58640774,0.0,1.0
2015-07-08,34.96,35.66,34.84,35.54,1022627,10.9902351481432,11.2102913439012,10.9525112288704,11.1725674246284,3252982.25543792,0.0,1.0
2015-07-09,34.34,35.61,34.3,35.34,1820345,10.7953282319004,11.1945730442042,10.7827535921428,11.1096942258404,5790527.71320837,0.0,1.0
2015-07-10,34.82,34.91,34.37,34.64,1151477,10.9462239089916,10.9745168484462,10.8047592117186,10.8896380300824,3662854.83225545,0.0,1.0
2015-07-13,35.12,35.23,34.91,35.06,598157,11.0405337071736,11.075113966507,10.9745168484462,11.0216717475372,1902740.79108608,0.0,1.0
2015-07-14,35.44,35.55,34.855,35.04,1150087,11.1411308252344,11.1757110845678,10.9572267187795,11.0153844276584,3658433.23441474,0.0,1.0
2015-07-15,35.53,35.6,35.15,35.39,1220820,11.169423764689,11.1914293842648,11.0499646869918,11.1254125255374,3883435.30640569,0.0,1.0
2015-07-16,36.05,36.16,35.53,35.72,858130,11.3328940815378,11.3674743408712,11.169423764689,11.2291533035376,2729716.37054268,0.0,1.0
2015-07-17,36.18,36.25,35.86,36.14,949919,11.37376166075,11.3957672803258,11.2731645426892,11.3611870209924,3021697.69730639,0.0,1.0
2015-07-20,35.67,36.37,35.66,36.3,794615,11.2134350038406,11.4334911995986,11.2102913439012,11.4114855800228,2527674.79726705,0.0,1.0
2015-07-21,35.56,35.88,35.15,35.71,818976,11.1788547445072,11.279451862568,11.0499646869918,11.2260096435982,2605167.27568266,0.0,1.0
2015-07-22,35.39,35.66,35.12,35.26,640935,11.1254125255374,11.2102913439012,11.0405337071736,11.0845449463252,2038817.85038837,0.0,1.0
2015-07-23,34.86,35.46,34.7,35.33,1008816,10.9587985487492,11.1474181451132,10.9084999897188,11.106550565901,3209049.38653279,0.0,1.0
2015-07-24,34.63,35.08,34.52,34.94,841038,10.886494370143,11.027959067416,10.8519141108096,10.9839478282644,2675346.62213006,0.0,1.0
2015-07-27,34.36,34.81,34.19,34.59,1101575,10.8016155517792,10.9430802490522,10.7481733328094,10.8739197303854,3504116.28876807,0.0,1.0
2015-07-28,34.49,34.7551,34.13,34.59,1862680,10.8424831309914,10.9258215559849,10.729311373173,10.8739197303854,5925195.58701179,0.0,1.0
2015-07-29,34.98,35.2,34.4,34.54,2218039,10.996522468022,11.0656829866888,10.8141901915368,10.8582014306884,7055594.57052207,0.0,1.0
2015-07-30,34.67,34.97,34.47,34.925,2383339,10.8990690099006,10.9933788080826,10.8361958111126,10.9792323383553,7581414.80294688,0.0,1.0
2015-07-31,34.83,35.37,34.74,34.81,939036,10.949367568931,11.1191252056586,10.9210746294764,10.9430802490522,2987078.81291752,0.0,1.0
2015-08-03,34.73,34.82,34.46,34.81,999449,10.917930969537,10.9462239089916,10.8330521511732,10.9430802490522,3179252.90669538,0.0,1.0
2015-08-04,34.84,35.16,34.55,34.83,1379918,10.9525112288704,11.0531083469312,10.8613450906278,10.949367568931,4389526.94184623,0.0,1.0
2015-08-05,34.92,35.24,34.86,35.12,1429682,10.9776605083856,11.0782576264464,10.9587985487492,11.0405337071736,4547826.50655518,0.0,1.0
2015-08-06,34.77,35.16,34.67,34.92,1227003,10.9305056092946,11.0531083469312,10.8990690099006,10.9776605083856,3903103.46428277,0.0,1.0
2015-08-07,34.51,34.69,34.12,34.69,1688513,10.8487704508702,10.9053563297794,10.7261677132336,10.9053563297794,5371169.37756997,0.0,1.0
2015-08-10,34.73,34.92,34.52,34.68,2843751,10.917930969537,10.9776605083856,10.8519141108096,10.90221266984,9045987.97204048,0.0,1.0
2015-08-11,34.25,34.527,34.05,34.36,1948340,10.7670352924458,10.8541146727671,10.7041620936578,10.8016155517792,6197680.53020301,0.0,1.0
2015-08-12,34.4,34.49,33.82,34.3,2701322,10.8141901915368,10.8424831309914,10.6318579150515,10.7827535921428,8592920.51962648,0.0,1.0
2015-08-13,34.51,34.79,33.91,34.26,1502181,10.8487704508702,10.9367929291734,10.6601508545061,10.7701789523852,4778446.23450778,0.0,1.0
2015-08-14,34.52,34.95,34.46,34.53,2339330,10.8519141108096,10.9870914882038,10.8330521511732,10.855057770749,7441421.92570076,0.0,1.0
2015-08-17,34.5,34.67,33.91,34.34,1630935,10.8456267909308,10.8990690099006,10.6601508545061,10.7953282319004,5188013.43478379,0.0,1.0
2015-08-18,34.53,34.69,34.0749,34.51,2127339,10.855057770749,10.9053563297794,10.7119898069069,10.8487704508702,6767077.35890119,0.0,1.0
2015-08-19,34.05,34.58,33.72,34.5,1788122,10.7041620936578,10.870776070446,10.6004213156575,10.8456267909308,5688026.16844476,0.0,1.0
2015-08-20,33.23,33.74,33.2,33.67,1296502,10.4463819786269,10.6067086355363,10.4369509988087,10.5847030159605,4124180.17531299,0.0,1.0
2015-08-21,31.93,33.06,31.92,32.88,2287640,10.0377061865049,10.3929397596571,10.0345625265655,10.3363538807479,7276995.74412766,0.0,1.0
2015-08-24,30.7,31.68,29.83,30.17,3541411,9.65103601395868,9.9591146880199,9.37753759923086,9.48442203717047,11265248.3674035,0.0,1.0
2015-08-25,30.1,31.79,30.1,31.73,2631868,9.46241641759466,9.9936949473533,9.46241641759466,9.9748329877169,8371986.95385015,0.0,1.0
2015-08-26,31.43,31.53,30.2784,30.95,2769937,9.88052318953489,9.9119597889289,9.51849931091357,9.72962751244368,8811185.22167025,0.0,1.0
2015-08-27,31.94,32.17,31.5,31.71,1644053,10.0785737657171,10.1511495943369,9.93973305009671,10.0059979370974,5210167.03758419,0.12,1.0
2015-08-28,32.04,32.05,31.46,31.76,932063,10.1101284738127,10.1132839446222,9.92711116685849,10.0217752911451,2953800.10227882,0.0,1.0
2015-08-31,31.45,32.2,31.15,31.94,1690675,9.92395569604894,10.1606160067655,9.8292915717623,10.0785737657171,5357916.78021794,0.0,1.0
2015-09-01,30.77,30.9801,30.38,30.66,3144331,9.70938368099923,9.77568012270797,9.5863203194266,9.67467350209413,9964696.83851684,0.0,1.0
2015-09-02,31.0,31.11,30.38,30.92,3087962,9.78195950961898,9.81666968852408,9.5863203194266,9.75671574314255,9786057.88603685,0.0,1.0
2015-09-03,31.43,31.52,30.95,31.17,1631680,9.91764475442983,9.94604399171582,9.76618215557121,9.83560251338141,5170955.77325388,0.0,1.0
2015-09-04,30.65,31.08,30.43,31.06,1383404,9.67151803128458,9.80720327609542,9.60209767347438,9.80089233447631,4384144.5017053,0.0,1.0
2015-09-08,31.16,31.3,30.88,31.01,1590843,9.83244704257186,9.87662363390562,9.74409385990433,9.78511498042854,5041539.26945879,0.0,1.0
2015-09-09,30.87,31.73,30.81,31.52,1118078,9.74093838909478,10.0123088787165,9.72200556423745,9.94604399171582,3543300.08889497,0.0,1.0
2015-09-10,30.92,31.205,30.7515,30.82,1073064,9.75671574314255,9.84664666121485,9.70354606000156,9.725161035047,3400646.25776556,0.0,1.0
2015-09-11,30.85,30.93,30.57,30.78,1662250,9.73462744747567,9.7598712139521,9.64627426480814,9.71253915180879,5267835.13562173,0.0,1.0
2015-09-14,30.57,31.04,30.53,30.9,2079741,9.64627426480814,9.7945813928572,9.63365238156992,9.75040480152344,6590905.52732325,0.0,1.0
2015-09-15,30.84,30.89,30.41,30.72,1606000,9.73147197666611,9.74724933071388,9.59578673185527,9.69360632695146,5089573.30594586,0.0,1.0
2015-09-16,31.0,31.15,30.89,30.9,1557972,9.78195950961898,9.8292915717623,9.74724933071388,9.75040480152344,4937367.80984501,0.0,1.0
2015-09-17,30.93,31.31,30.6881,30.92,1584506,9.7598712139521,9.87977910471517,9.68354037506898,9.75671574314255,5021456.68786491,0.0,1.0
2015-09-18,30.89,31.12,30.48,30.48,1512592,9.74724933071388,9.81982515933364,9.61787502752215,9.61787502752215,4793554.0884105,0.0,1.0
2015-09-21,31.4,31.54,30.83,31.01,1351620,9.90817834200116,9.95235493333493,9.72831650585656,9.78511498042854,4283417.85291565,0.0,1.0
2015-09-22,30.92,31.13,30.67,31.0,1543632,9.75671574314255,9.82298063014319,9.67782897290368,9.78195950961898,4891922.92739963,0.0,1.0
2015-09-23,30.76,31.19,30.71,30.96,1178028,9.70622821018968,9.84191345500052,9.6904508561419,9.76933762638077,3733287.58558953,0.0,1.0
2015-09-24,30.76,30.92,30.345,30.44,1453416,9.70622821018968,9.75671574314255,9.57527617159316,9.60525314428393,4606019.47449228,0.0,1.0
2015-09-25,31.31,31.53,30.81,31.03,1197585,9.87977910471517,9.94919946252537,9.72200556423745,9.79142592204765,3795265.65853124,0.0,1.0
2015-09-28,30.28,31.12,30.275,31.1,1799906,9.55476561133106,9.81982515933364,9.55318787592628,9.81351421771453,5704080.65430372,0.0,1.0
2015-09-29,29.91,30.46,29.87,30.3,1593048,9.43801319137754,9.61156408590304,9.42539130813933,9.56107655295017,5048527.13318209,0.0,1.0
2015-09-30,31.44,31.54,30.32,30.47,3014763,9.92080022523938,9.95235493333493,9.56738749456928,9.6147195567126,9554082.99411784,0.0,1.0
2015-10-01,31.6,31.83,31.17,31.78,1901929,9.97128775819225,10.043863586812,9.83560251338141,10.0280862327642,6027401.66139745,0.0,1.0
2015-10-02,31.99,32.03,31.19,31.33,1216118,10.0943511197649,10.1069730030031,9.84191345500052,9.88609004633428,3853998.57389804,0.0,1.0
2015-10-05,32.59,32.701,32.25,32.35,1204957,10.2836793683382,10.3187050943242,10.1763933608133,10.2079480689088,3818628.25779114,0.0,1.0
2015-10-06,32.43,32.66,32.25,32.56,897122,10.2331918353853,10.305767664005,10.1763933608133,10.2742129559095,2843068.60733297,0.0,1.0
2015-10-07,32.74,32.84,32.43,32.7,768312,10.3310114304815,10.362566138577,10.2331918353853,10.3183895472433,2434856.9401232,0.0,1.0
2015-10-08,33.1,33.19,32.6,32.72,906609,10.4446083796254,10.4730076169114,10.2868348391477,10.3247004888624,2873133.85138872,0.0,1.0
2015-10-09,33.55,33.61,33.03,33.06,1478106,10.5866045660554,10.6055373909127,10.4225200839585,10.4319864963872,4684264.533598,0.0,1.0
2015-10-12,33.38,33.72,33.3,33.54,419432,10.532961562293,10.6402475698178,10.5077177958165,10.5834490952458,1329221.61323753,0.0,1.0
2015-10-13,33.18,33.51,33.04,33.25,691713,10.4698521461019,10.5739826828172,10.4256755547681,10.4919404417687,2192107.11094378,0.0,1.0
2015-10-14,33.37,33.63,33.18,33.22,831120,10.5298060914834,10.6118483325318,10.4698521461019,10.4824740293401,2633901.7223149,0.0,1.0
2015-10-15,33.44,33.67,33.26,33.57,804002,10.5518943871503,10.62447021577,10.4950959125783,10.5929155076745,2547962.09036555,0.0,1.0
2015-10-16,34.09,34.28,33.53,33.53,829081,10.7569999897713,10.8169539351529,10.5802936244363,10.5802936244363,2627439.92905785,0.0,1.0
2015-10-19,34.18,34.37,33.87,33.98,731571,10.7853992270573,10.8453531724389,10.6875796319611,10.7222898108662,2318421.06662772,0.0,1.0
2015-10-20,34.67,34.9,34.23,34.28,1009839,10.9400172967255,11.0125931253452,10.8011765811051,10.8169539351529,3200279.96120987,0.0,1.0
2015-10-21,34.43,34.8,34.1899,34.74,785825,10.8642859972962,10.9810384172497,10.7885231431588,10.9621055923924,2490357.37431189,0.0,1.0
2015-10-22,35.14,35.64,34.53,34.63,1065809,11.0883244247746,11.2460979652523,10.8958407053917,10.9273954134873,3377654.44311135,0.0,1.0
2015-10-23,35.29,35.44,35.1,35.4,1073268,11.1356564869179,11.1829885490612,11.0757025415363,11.170366665823,3401292.75400117,0.0,1.0
2015-10-26,35.44,35.56,35.24,35.47,818158,11.1829885490612,11.2208541987758,11.1198791328701,11.1924549614898,2592823.85855918,0.0,1.0
2015-10-27,35.43,35.7,35.17,35.23,859076,11.1798330782516,11.2650307901096,11.0977908372032,11.1167236620605,2722497.05938901,0.0,1.0
2015-10-28,35.27,35.68,34.78,35.6,1246093,11.1293455452988,11.2587198484905,10.9747274756306,11.2334760820141,3948992.32224531,0.0,1.0
2015-10-29,35.41,35.63,34.83,35.25,1093630,11.1735221366325,11.2429424944427,10.9905048296784,11.1230346036797,3465821.95179426,0.0,1.0
2015-10-30,34.97,35.42,34.93,35.39,1109985,11.0346814210121,11.1766776074421,11.0220595377739,11.1672111950134,3517652.56911602,0.0,1.0
2015-11-02,34.92,35.17,34.81,34.93,1242428,11.0189040669644,11.0977908372032,10.9841938880593,11.0220595377739,3937377.57369843,0.0,1.0
2015-11-03,35.09,35.15,34.25,34.75,963909,11.0725470707268,11.0914798955841,10.8074875227242,10.9652610632019,3054723.23521853,0.0,1.0
2015-11-04,34.74,35.2,34.62,35.14,700014,10.9621055923924,11.1072572496319,10.9242399426777,11.0883244247746,2218413.80335515,0.0,1.0
2015-11-05,34.74,34.84,34.34,34.72,843280,10.9621055923924,10.9936603004879,10.8358867600102,10.9557946507733,2672437.96851682,0.0,1.0
2015-11-06,34.44,35.12,34.16,35.12,863608,10.8674414681057,11.0820134831554,10.7790882854382,11.0820134831554,2736859.4169373,0.0,1.0
2015-11-09,32.58,34.395,32.34,34.33,2035142,10.2805238975286,10.8532418494627,10.2047925980993,10.8327312892006,6449566.87235944,0.0,1.0
2015-11-10,33.34,33.52,32.27,32.55,1483213,10.5203396790547,10.5771381536267,10.1827043024324,10.2710574850999,4700449.123183,0.0,1.0
2015-11-11,33.62,33.95,33.35,33.46,946328,10.6086928617223,10.7128233984376,10.5234951498643,10.5582053287694,2999007.30228463,0.0,1.0
2015-11-12,33.21,33.65,32.91,33.38,1205790,10.4793185585305,10.6181592741509,10.3846544342439,10.532961562293,3821268.11741997,0.0,1.0
2015-11-13,33.18,33.36,32.84,33.06,1331978,10.4698521461019,10.5266506206738,10.362566138577,10.4319864963872,4221170.40654242,0.0,1.0
2015-11-16,33.31,33.47,32.93,33.19,1037867,10.5108732666261,10.5613607995789,10.390965375863,10.4730076169114,3289103.47342596,0.0,1.0
2015-11-17,33.4,33.9,33.24,33.36,1173528,10.5392725039121,10.6970460443898,10.4887849709592,10.5266506206738,3719026.63921545,0.0,1.0
2015-11-18,34.01,34.13,33.38,33.71,1138426,10.7317562232949,10.7696218730095,10.532961562293,10.6370920990083,3607784.91929932,0.0,1.0
2015-11-19,34.26,34.31,33.92,33.92,652303,10.8106429935338,10.8264203475815,10.7033569860089,10.7033569860089,2067212.91169887,0.0,1.0
2015-11-20,34.34,34.85,34.28,34.37,733863,10.8358867600102,10.9968157712975,10.8169539351529,10.8453531724389,2325684.64198091,0.0,1.0
2015-11-23,34.08,34.49,34.03,34.32,752050,10.7538445189618,10.8832188221535,10.738067164914,10.8295758183911,2383321.04902651,0.0,1.0
2015-11-24,34.16,34.49,33.79,33.97,887247,10.7790882854382,10.8832188221535,10.6623358654847,10.7191343400567,2811773.75278988,0.0,1.0
2015-11-25,34.01,34.46,33.93,34.1,452520,10.7696218730095,10.9121190750929,10.7442890370836,10.7981213134262,1429038.58477803,0.12,1.0
2015-11-27,34.14,34.21,33.89,34.0,240304,10.8107877313892,10.8329539628244,10.7316226191207,10.7664552685188,758869.636870187,0.0,1.0
2015-11-30,34.34,34.54,33.94,34.15,872642,10.874119821204,10.9374519110188,10.7474556415744,10.8139543358799,2755765.68703673,0.0,1.0
2015-12-01,34.73,34.83,34.34,34.39,748044,10.9976173963429,11.0292834412503,10.874119821204,10.8899528436577,2362290.5929278,0.0,1.0
2015-12-02,34.15,34.89,33.96,34.66,1015621,10.8139543358799,11.0482830681947,10.7537888505558,10.9754511649077,3207287.18401583,0.0,1.0
2015-12-03,34.0,34.35,33.81,34.19,759850,10.7664552685188,10.8772864256947,10.7062897831947,10.8266207538429,2399573.43022094,0.0,1.0
2015-12-04,34.35,34.42,33.88,33.99,827022,10.8772864256947,10.8994526571299,10.7284560146299,10.7632886640281,2611699.70047798,0.0,1.0
2015-12-07,33.47,34.18,33.37,34.08,1191717,10.5986252305095,10.8234541493521,10.5669591856021,10.7917881044447,3763390.73441156,0.0,1.0
2015-12-08,32.6,33.24,32.56,33.24,1443355,10.3231306398151,10.5257933272225,10.3104642218521,10.5257933272225,4558052.65299275,0.0,1.0
2015-12-09,32.45,32.96,32.17,32.62,993367,10.275631572454,10.4371284014818,10.1869666467132,10.3294638487966,3137010.01468485,0.0,1.0
2015-12-10,32.44,32.78,32.32,32.41,867145,10.2724649679632,10.3801295206484,10.2344657140743,10.262965154491,2738406.39882733,0.0,1.0
2015-12-11,31.59,32.16,31.47,31.99,793891,10.0033035862503,10.1838000422225,9.96530433236138,10.1299677658799,2507073.43566694,0.0,1.0
2015-12-14,31.35,31.91,30.94,31.63,1189699,9.92730507847249,10.104634929954,9.79747429435211,10.0159700042132,3757017.97770668,0.0,1.0
2015-12-15,31.58,31.8,31.315,31.53,1429131,10.0001369817595,10.0698022805558,9.91622196275489,9.98430395930582,4513133.87629808,0.0,1.0
2015-12-16,32.33,32.385,31.7,31.88,1007112,10.2376323185651,10.2550486432642,10.0381362356484,10.0951351164817,3180416.13010024,0.0,1.0
2015-12-17,31.96,32.5,31.81,32.31,819671,10.1204679524077,10.2914645949077,10.0729688850466,10.2312991095836,2588485.56046934,0.0,1.0
2015-12-18,31.43,31.99,31.4,31.69,1244190,9.95263791439841,10.1299677658799,9.94313810092619,10.0349696311577,3929098.19852154,0.0,1.0
2015-12-21,31.25,31.92,30.94,31.65,1173667,9.89563903356508,10.1078015344447,9.79747429435211,10.0223032131947,3706389.6152229,0.0,1.0
2015-12-22,31.5,31.595,31.06,31.4,805166,9.9748041458336,10.0048868884956,9.835473548241,9.94313810092619,2542679.39793022,0.0,1.0
2015-12-23,31.89,32.2,31.39,31.68,1082208,10.0983017209725,10.1964664601855,9.93997149643545,10.0318030266669,3417566.04957892,0.0,1.0
2015-12-24,32.15,32.35,31.859,31.89,409363,10.1806334377318,10.2439655275466,10.0884852470512,10.0983017209725,1292750.64567419,0.0,1.0
2015-12-28,31.96,32.29,31.78,32.08,480494,10.1204679524077,10.2249659006021,10.0634690715743,10.1584672062966,1517379.26667181,0.0,1.0
2015-12-29,32.12,32.34,31.86,32.1,665209,10.1711336242595,10.2407989230558,10.0888019075003,10.164800415278,2100701.24622471,0.0,1.0
2015-12-30,31.92,32.25,31.86,32.0,579848,10.1078015344447,10.2122994826392,10.0888019075003,10.1331343703706,1831134.90079194,0.0,1.0
2015-12-31,31.53,31.83,31.3575,31.71,862858,9.98430395930582,10.079302094028,9.92968003184054,10.0413028401392,2724868.23827543,0.0,1.0
2016-01-04,30.35,31.04,29.97,31.04,1775454,9.6106446293984,9.82914033925952,9.49031365875025,9.82914033925952,5606806.92897216,0.0,1.0
2016-01-05,30.36,30.61,30.11,30.46,1745094,9.61381123388914,9.69297634615767,9.53464612162063,9.64547727879655,5510931.36229254,0.0,1.0
2016-01-06,29.54,29.98,29.28,29.85,2678370,9.3541496656484,9.49348026324099,9.27181794888914,9.45231440486136,8458176.59840871,0.0,1.0
2016-01-07,28.73,29.14,28.64,28.91,2592655,9.09765470189839,9.22748548601876,9.06915526148172,9.15465358273173,8187492.33628937,0.0,1.0
2016-01-08,28.41,28.95,28.34,28.95,2193248,8.99632335819468,9.16732000069469,8.9741571267595,9.16732000069469,6926182.30793607,0.0,1.0
2016-01-11,28.81,28.86,28.42,28.63,1954616,9.12298753782432,9.13882056027802,8.99948996268543,9.06598865699098,6172592.77473809,0.0,1.0
2016-01-12,28.99,29.32,28.755,29.03,1832321,9.17998641865765,9.2844843668521,9.10557121312524,9.19265283662062,5786390.45500542,0.0,1.0
2016-01-13,28.54,29.53,28.41,29.07,2433560,9.03748921657431,9.35098306115766,8.99632335819468,9.20531925458358,7685077.20846019,0.0,1.0
2016-01-14,29.11,29.36,28.3,28.61,1522615,9.21798567254654,9.29715078481506,8.96149070879654,9.0596554480095,4808352.30434409,0.0,1.0
2016-01-15,27.78,28.36,27.625,28.22,2376075,8.79682727527801,8.98049033574098,8.74774490567153,8.93615787287061,7503542.06516053,0.0,1.0
2016-01-19,27.75,28.3,27.53,28.13,1883282,8.78732746180579,8.96149070879654,8.71766216300949,8.90765843245394,5947323.08852189,0.0,1.0
2016-01-20,27.4,27.66,26.13,27.31,2379247,8.67649630462986,8.75882802138912,8.27433753430578,8.64799686421319,7513559.10394537,0.0,1.0
2016-01-21,28.02,28.31,27.43,27.5,2356349,8.87282578305579,8.96465731328728,8.68599611810208,8.70816234953727,7441248.21047271,0.0,1.0
2016-01-22,28.88,29.035,28.49,28.68,2458194,9.1451537692595,9.19423613886599,9.02165619412061,9.08182167944469,7762870.31483653,0.0,1.0
2016-01-25,28.36,28.84,28.265,28.72,1866820,8.98049033574098,9.13248735129654,8.95040759307894,9.09448809740765,5895336.80463915,0.0,1.0
2016-01-26,28.86,29.07,28.51,28.59,1337697,9.13882056027802,9.20531925458358,9.02798940310209,9.05332223902802,4224389.25957263,0.0,1.0
2016-01-27,29.02,29.5,28.63,28.72,1286572,9.18948623212987,9.34148324768543,9.06598865699098,9.09448809740765,4062938.72115052,0.0,1.0
2016-01-28,29.66,30.08,29.16,29.22,2319295,9.39214891953729,9.5251463081484,9.23381869500025,9.25281832194469,7324233.28136379,0.0,1.0
2016-01-29,29.96,30.22,29.66,29.84,1384969,9.48714705425951,9.56947877101877,9.39214891953729,9.44914780037062,4373672.19066877,0.0,1.0
2016-02-01,29.81,29.91,29.2442,29.78,802840,9.4396479868984,9.47131403180581,9.26048150481228,9.43014817342618,2535333.9905489,0.0,1.0
2016-02-02,28.93,29.39,28.76,29.2,1078194,9.16098679171321,9.30665059828729,9.10715451537061,9.24648511296321,3404890.01121753,0.0,1.0
2016-02-03,28.93,29.37,28.58,29.22,1411555,9.16098679171321,9.3003173893058,9.05015563453728,9.25281832194469,4457629.62860501,0.0,1.0
2016-02-04,29.5,29.53,28.79,28.98,1410523,9.34148324768543,9.35098306115766,9.11665432884284,9.17681981416691,4454370.61724753,0.0,1.0
2016-02-05,28.82,29.59,28.77,29.4,1085126,9.12615414231506,9.3699826881021,9.11032111986135,9.30981720277803,3426780.96735136,0.0,1.0
2016-02-08,27.63,28.45,27.33,28.45,1861849,8.7493282079169,9.00898977615765,8.65433007319468,9.00898977615765,5879638.6016759,0.0,1.0
2016-02-09,27.56,27.98,27.31,27.31,2766126,8.72716197648171,8.86015936509283,8.64799686421319,8.64799686421319,8735306.25023799,0.0,1.0
2016-02-10,27.77,28.13,27.66,27.74,2518661,8.79366067078727,8.90765843245394,8.75882802138912,8.78416085731505,7953822.4851401,0.0,1.0
2016-02-11,27.3,27.48,26.97,27.12,3743920,8.64483025972245,8.70182914055579,8.540332311528,8.58783137888912,11823137.4045835,0.0,1.0
2016-02-12,28.69,28.99,27.71,27.91,3033981,9.08498828393543,9.17998641865765,8.77466104384283,8.83799313365764,9581180.7533002,0.0,1.0
2016-02-16,29.63,29.67,28.85,29.1,1647760,9.38264910606506,9.39531552402803,9.13565395578728,9.2148190680558,5203554.80079076,0.0,1.0
2016-02-17,31.1,31.415,29.98,30.02,2487401,9.84813996620397,9.9478880076623,9.49348026324099,9.50614668120396,7855104.7573929,0.0,1.0
2016-02-18,30.94,31.33,30.77,31.14,1624166,9.79747429435211,9.92097186949101,9.74364201800952,9.86080638416693,5129045.96942584,0.0,1.0
2016-02-19,30.37,30.82,30.35,30.72,1225955,9.61697783837989,9.75947504046322,9.6106446293984,9.72780899555582,3871512.85733568,0.0,1.0
2016-02-22,30.88,31.335,30.73,30.84,1600060,9.77847466740767,9.92255517173638,9.73097560004656,9.7658082494447,5052920.26420915,0.0,1.0
2016-02-23,30.46,30.98,30.43,30.68,1847802,9.64547727879655,9.81014071231508,9.63597746532433,9.71514257759285,5835278.7833245,0.0,1.0
2016-02-24,30.73,30.75,29.6799,30.04,1624697,9.73097560004656,9.73730880902804,9.39845046247386,9.51247989018544,5130722.84445571,0.0,1.0
2016-02-25,30.93,30.95,30.42,30.7,1227027,9.835473548241,9.84183337594759,9.67329794172297,9.76233552961522,3858680.00395237,0.13,1.0
2016-02-26,30.99,31.5,30.76,31.11,1103751,9.85455303136077,10.0167286378788,9.78141501273499,9.89271199760031,3471009.12452817,0.0,1.0
2016-02-29,30.66,31.21,30.49,31.03,1352950,9.74961587420204,9.92451113613326,9.69555733869603,9.86727268677395,4254675.0082495,0.0,1.0
2016-03-01,32.15,32.17,30.96,30.99,2072597,10.223423038343,10.2297828660496,9.84501328980089,9.85455303136077,6517777.1965504,0.0,1.0
2016-03-02,31.26,32.02,30.93,32.01,1839469,9.94041070539973,10.1820841582501,9.835473548241,10.1789042443968,5784650.41779053,0.0,1.0
2016-03-03,31.26,31.4,31.05,31.11,1111989,9.94041070539973,9.98492949934586,9.87363251448054,9.89271199760031,3496915.486713,0.0,1.0
2016-03-04,31.99,32.0,31.22,31.39,1465830,10.1725444166903,10.1757243305436,9.92769104998655,9.98174958549257,4609653.17812361,0.0,1.0
2016-03-07,31.81,32.06,31.42,31.64,1187644,10.115305967331,10.1948038136633,9.99128932705245,10.0612474318249,3734830.73690635,0.0,1.0
2016-03-08,31.76,31.86,31.16,31.58,880826,10.0994063980645,10.1312055365974,9.90861156686679,10.0421679487052,2769968.12063739,0.0,1.0
2016-03-09,32.22,32.46,31.84,31.98,1111272,10.245682435316,10.3220003677951,10.1248457088908,10.169364502837,3494660.70864958,0.0,1.0
2016-03-10,32.0,32.74,31.6877,32.38,945613,10.1757243305436,10.4110379556874,10.0764156209052,10.2965610569688,2973706.34434075,0.0,1.0
2016-03-11,33.05,33.16,32.4,32.46,1039191,10.5096152851395,10.5445943375258,10.3029208846753,10.3220003677951,3267984.75664127,0.0,1.0
2016-03-14,33.0,33.17,32.74,33.08,929964,10.493715715873,10.5477742513791,10.4110379556874,10.5191550266994,2924494.3193553,0.0,1.0
2016-03-15,33.21,33.32,32.78,32.78,1327952,10.5604939067922,10.5954729591785,10.4237576111006,10.4237576111006,4176062.81573965,0.0,1.0
2016-03-16,34.05,34.095,33.08,33.08,1938742,10.827606670469,10.8419162828088,10.5191550266994,10.5191550266994,6096838.120288,0.0,1.0
2016-03-17,34.98,35.1,34.0,34.14,2285550,11.1233386588254,11.161497625065,10.8117071012025,10.8562258951487,7187458.86034566,0.0,1.0
2016-03-18,34.36,35.09,34.34,35.05,1946581,10.9261839999211,11.1583177112117,10.9198241722146,11.1455980557985,6121489.73150031,0.0,1.0
2016-03-21,34.4,34.6,34.06,34.38,936565,10.9389036553343,11.0025019324002,10.8307865843223,10.9325438276277,2945252.74333952,0.0,1.0
2016-03-22,34.46,34.54,33.68,34.0,1270406,10.9579831384541,10.9834224492804,10.7099498578971,10.8117071012025,3995095.6491594,0.0,1.0
2016-03-23,34.04,34.6,33.98,34.57,615583,10.8244267566157,11.0025019324002,10.8053472734959,10.9929621908403,1935848.03991519,0.0,1.0
2016-03-24,33.69,33.87,33.39,33.84,915638,10.7131297717504,10.7703682211097,10.6177323561515,10.7608284795498,2879442.78443664,0.0,1.0
2016-03-28,33.75,33.9,33.65,33.65,1947638,10.7322092548702,10.7799079626696,10.7004101163372,10.7004101163372,6124813.72091873,0.0,1.0
2016-03-29,34.38,34.45,33.48,33.64,1354015,10.9325438276277,10.9548032246008,10.6463515808312,10.6972302024839,4258024.15558222,0.0,1.0
2016-03-30,34.91,35.25,34.65,34.65,778810,11.1010792618524,11.2091963328644,11.0184015016667,11.0184015016667,2449154.39829615,0.0,1.0
2016-03-31,34.79,35.33,34.66,34.92,791186,11.0629202956128,11.2346356436907,11.02158141552,11.1042591757057,2488073.69161971,0.0,1.0
2016-04-01,34.61,34.65,34.2,34.45,832471,11.0056818462535,11.0184015016667,10.8753053782684,10.9548032246008,2617904.25277539,0.0,1.0
2016-04-04,32.8,34.42,32.73,34.31,3018024,10.4301174388071,10.9452634830409,10.4078580418341,10.9102844306547,9490898.61938522,0.0,1.0
2016-04-05,32.78,32.84,32.16,32.3,1067801,10.4237576111006,10.4428370942203,10.2266029521963,10.2711217461424,3357955.7474288,0.0,1.0
2016-04-06,32.93,33.105,32.725,32.76,947910,10.4714563189,10.5271048113326,10.4062680849074,10.417397783394,2980929.81046585,0.0,1.0
2016-04-07,32.77,32.805,32.185,32.65,1655148,10.4205776972473,10.4317073957338,10.2345527368295,10.3824187310077,5205008.92904698,0.0,1.0
2016-04-08,33.19,33.7,33.05,33.26,806598,10.5541340790856,10.7163096856037,10.5096152851395,10.5763934760587,2536540.41339594,0.0,1.0
2016-04-11,32.96,33.59,32.91,33.35,663663,10.4809960604599,10.6813306332174,10.4650964911934,10.6050127007384,2087047.10447531,0.0,1.0
2016-04-12,33.36,33.5,32.95,32.95,916944,10.6081926145917,10.6527114085378,10.4778161466066,10.4778161466066,2883549.8139357,0.0,1.0
2016-04-13,33.28,33.77,33.13,33.57,739935,10.5827533037653,10.7385690825767,10.5350545959659,10.6749708055108,2326902.65880416,0.0,1.0
2016-04-14,33.28,33.38,32.97,33.26,1053169,10.5827533037653,10.6145524422982,10.4841759743132,10.5763934760587,3311941.92229063,0.0,1.0
2016-04-15,33.47,33.51,33.2,33.28,591596,10.6431716669779,10.6558913223911,10.5573139929389,10.5827533037653,1860415.17881693,0.0,1.0
2016-04-18,33.83,33.92,33.18,33.27,869969,10.7576485656965,10.7862677903762,10.5509541652323,10.579573389912,2735825.68627947,0.0,1.0
2016-04-19,34.05,34.11,33.7,34.1,673138,10.827606670469,10.8466861535888,10.7163096856037,10.8435062397355,2116843.50914893,0.0,1.0
2016-04-20,34.23,34.47,33.99,33.99,637178,10.8848451198283,10.9611630523074,10.8085271873492,10.8085271873492,2003758.68465679,0.0,1.0
2016-04-21,33.15,34.25,33.1,34.21,1851987,10.5414144236725,10.8912049475349,10.525514854406,10.8784852921217,5824016.26409175,0.0,1.0
2016-04-22,33.75,33.83,32.9202,33.09,1451948,10.7322092548702,10.7576485656965,10.4683400033237,10.5223349405527,4565997.90744507,0.0,1.0
2016-04-25,34.06,34.06,33.49,33.68,1479316,10.8307865843223,10.8307865843223,10.6495314946845,10.7099498578971,4652063.13204746,0.0,1.0
2016-04-26,34.11,34.6,34.0,34.07,1185256,10.8466861535888,11.0025019324002,10.8117071012025,10.8339664981756,3727321.09950682,0.0,1.0
2016-04-27,34.35,34.45,33.97,34.15,679043,10.9230040860678,10.9548032246008,10.8021673596426,10.8594058090019,2135413.19459461,0.0,1.0
2016-04-28,34.14,34.58,34.01,34.21,651743,10.8562258951487,10.9961421046936,10.8148870150558,10.8784852921217,2049561.81226323,0.0,1.0
2016-04-29,33.82,34.14,33.685,34.13,539178,10.7544686518432,10.8562258951487,10.7115398148237,10.8530459812954,1695574.23526217,0.0,1.0
2016-05-02,33.98,34.13,33.45,33.82,663398,10.8053472734959,10.8530459812954,10.6368118392713,10.7544686518432,2086213.74856625,0.0,1.0
2016-05-03,33.38,33.73,33.11,33.67,524799,10.6145524422982,10.7258494271636,10.5286947682593,10.7067699440438,1650356.02916171,0.0,1.0
2016-05-04,33.87,33.97,33.08,33.12,888230,10.7703682211097,10.8021673596426,10.5191550266994,10.5318746821126,2793251.77026309,0.0,1.0
2016-05-05,33.78,34.14,33.53,34.05,745421,10.74174899643,10.8562258951487,10.6622511500977,10.827606670469,2344154.69849171,0.0,1.0
2016-05-06,33.81,33.87,33.33,33.57,687880,10.7512887379899,10.7703682211097,10.5986528730318,10.6749708055108,2163203.25560787,0.0,1.0
2016-05-09,33.56,33.76,33.34,33.73,585925,10.6717908916576,10.7353891687234,10.6018327868851,10.7258494271636,1842581.36236267,0.0,1.0
2016-05-10,34.22,34.325,33.66,33.7,765971,10.881665205975,10.9150543014346,10.7035900301905,10.7163096856037,2408779.09068619,0.0,1.0
2016-05-11,33.89,34.49,33.77,34.23,565124,10.7767280488163,10.967522880014,10.7385690825767,10.8848451198283,1777167.64060903,0.0,1.0
2016-05-12,33.78,34.29,33.36,34.2,895111,10.74174899643,10.9039246029481,10.6081926145917,10.8753053782684,2814890.7212456,0.0,1.0
2016-05-13,33.18,33.74,32.59,33.74,1408346,10.5509541652323,10.7290293410169,10.363339247888,10.7290293410169,4428880.98537875,0.0,1.0
2016-05-16,34.49,34.66,33.25,33.3,1843770,10.967522880014,11.02158141552,10.5732135622054,10.5891131314719,5798175.9414318,0.0,1.0
2016-05-17,34.06,34.38,33.68,34.22,1485836,10.8307865843223,10.9325438276277,10.7099498578971,10.881665205975,4672566.83215004,0.0,1.0
2016-05-18,33.97,34.31,33.44,33.81,1374424,10.8021673596426,10.9102844306547,10.633631925418,10.7512887379899,4322205.13953829,0.0,1.0
2016-05-19,33.48,33.78,32.91,33.78,1287328,10.6463515808312,10.74174899643,10.4650964911934,10.74174899643,4048310.92724772,0.0,1.0
2016-05-20,33.89,34.06,33.52,33.52,598771,10.7767280488163,10.8307865843223,10.6590712362444,10.6590712362444,1882978.68314761,0.0,1.0
2016-05-23,34.0,34.06,33.64,33.81,376773,10.8117071012025,10.8307865843223,10.6972302024839,10.7512887379899,1184852.85256897,0.0,1.0
2016-05-24,35.11,35.285,34.12,34.22,1566915,11.1646775389183,11.2203260313509,10.8498660674421,10.881665205975,4927539.1481956,0.0,1.0
2016-05-25,35.3,35.48,34.95,35.45,831859,11.2250959021309,11.2823343514902,11.1137989172655,11.2727946099303,2615979.67233631,0.0,1.0
2016-05-26,35.16,35.5,35.0,35.3,462411,11.2219159882776,11.3304328095521,11.1708492488542,11.266599385273,1448805.24653575,0.13,1.0
2016-05-27,35.72,35.79,34.82,34.87,747278,11.4006495762592,11.4229912747569,11.113399167003,11.1293575230728,2341337.65637225,0.0,1.0
2016-05-31,35.1,35.68,34.975,35.61,847404,11.2027659609938,11.3878828914034,11.1628700708193,11.3655411929057,2655047.91437787,0.0,1.0
2016-06-01,35.18,35.29,34.83,34.93,471276,11.2282993307055,11.263407714059,11.1165908382169,11.1485075503565,1476580.66388209,0.0,1.0
2016-06-02,35.27,35.27,34.8201,34.95,398975,11.2570243716311,11.2570243716311,11.1134310837151,11.1548908927844,1250050.43832565,0.0,1.0
2016-06-03,35.41,35.5,34.87,35.39,839138,11.3017077686265,11.3304328095521,11.1293575230728,11.2953244261986,2629149.25675973,0.0,1.0
2016-06-06,35.13,35.555,34.9,35.5,866347,11.2123409746357,11.3479870012289,11.1389325367146,11.3304328095521,2714399.26584902,0.0,1.0
2016-06-07,35.6,35.67,35.16,35.3,762373,11.3623495216917,11.3846912201894,11.2219159882776,11.266599385273,2388632.62815375,0.0,1.0
2016-06-08,35.62,35.98,35.2,35.9,798607,11.3687328641196,11.4836330278221,11.2346826731334,11.4580996581105,2502159.3593582,0.0,1.0
2016-06-09,35.89,36.0,35.29,35.35,729420,11.4549079868965,11.4900163702501,11.263407714059,11.2825577413428,2285385.77786452,0.0,1.0
2016-06-10,35.74,36.16,35.53,35.7,1471017,11.4070329186871,11.5410831096734,11.340007823194,11.3942662338313,4608923.98178957,0.0,1.0
2016-06-13,34.16,35.32,34.07,35.04,2293456,10.9027488668817,11.2729827277009,10.8740238259561,11.1836159337101,7185752.68646056,0.0,1.0
2016-06-14,33.33,34.2,33.28,34.13,2096760,10.6378401561232,10.9155155517376,10.6218818000534,10.8931738532399,6569473.66893587,0.0,1.0
2016-06-15,32.9,33.41,32.87,33.41,2539096,10.500598293923,10.6633735258349,10.4910232802811,10.6633735258349,7955380.8327612,0.0,1.0
2016-06-16,33.1,33.1,32.21,32.59,2146917,10.5644317182021,10.5644317182021,10.2803729801599,10.4016564862903,6726623.31449039,0.0,1.0
2016-06-17,34.1,34.59,33.02,33.02,3823550,10.883598839598,11.0399907290819,10.5388983484905,10.5388983484905,11979774.0546652,0.0,1.0
2016-06-20,33.87,34.81,33.86,34.13,1463468,10.8101904016769,11.110207495789,10.806998730463,10.8931738532399,4585271.7961666,0.0,1.0
2016-06-21,34.44,34.665,33.72,34.06,1050799,10.9921156608726,11.0639282631866,10.7623153334676,10.8708321547421,3292315.93594123,0.0,1.0
2016-06-22,34.3,34.99,34.285,34.56,923514,10.9474322638771,11.1676575776403,10.9426447570562,11.0304157154401,2893512.32658658,0.0,1.0
2016-06-23,34.41,34.96,34.245,34.84,791123,10.9825406472307,11.1580825639984,10.9298780722004,11.1197825094309,2478710.82879755,0.0,1.0
2016-06-24,33.0,33.48,32.44,32.46,1361408,10.5325150060626,10.6857152243326,10.3537814180809,10.3601647605088,4265502.01676807,0.0,1.0
2016-06-27,32.1,32.79,31.8,32.55,1475348,10.2452645968063,10.4654899105694,10.1495144603876,10.3888898014344,4622493.67525001,0.0,1.0
2016-06-28,32.46,32.8,32.16,32.51,1019050,10.3601647605088,10.4686815817834,10.2644146240901,10.3761231165786,3192841.40403724,0.0,1.0
2016-06-29,33.09,33.22,32.74,32.82,740470,10.5612400469882,10.6027317727696,10.4495315544996,10.4750649242113,2320007.13845979,0.0,1.0
2016-06-30,33.07,33.32,32.53,33.18,1561124,10.5548567045603,10.6346484849092,10.3825064590065,10.5899650879138,4891243.16180384,0.0,1.0
2016-07-01,33.28,33.38,33.0295,33.07,402180,10.6218818000534,10.653798512193,10.5419304361437,10.5548567045603,1260092.19947568,0.0,1.0
2016-07-05,33.45,33.91,33.37,33.47,1229721,10.6761402106907,10.8229570865328,10.650606840979,10.6825235531186,3852906.25996179,0.0,1.0
2016-07-06,33.75,33.77,33.0,33.33,882405,10.7718903471094,10.7782736895374,10.5325150060626,10.6378401561232,2764711.46570775,0.0,1.0
2016-07-07,33.28,34.01,33.06,33.92,543278,10.6218818000534,10.8548737986724,10.5516650333463,10.8261487577467,1702174.07615185,0.0,1.0
2016-07-08,33.84,34.11,33.48,33.65,696088,10.8006153880351,10.8867905108119,10.6857152243326,10.7399736349699,2180951.46190419,0.0,1.0
2016-07-11,34.13,34.38,33.83,33.97,774878,10.8931738532399,10.9729656335888,10.7974237168211,10.8421071138165,2427812.72899029,0.0,1.0
2016-07-12,34.72,34.78,34.18,34.5,744623,11.0814824548634,11.1006324821471,10.9091322093096,11.0112656881563,2333019.13036496,0.0,1.0
2016-07-13,34.99,35.19,34.62,34.69,700053,11.1676575776403,11.2314910019194,11.0495657427238,11.0719074412215,2193374.42070602,0.0,1.0
2016-07-14,35.49,35.63,34.97,35.4,841827,11.3272411383382,11.3719245353336,11.1612742352124,11.2985160974126,2637574.31003037,0.0,1.0
2016-07-15,35.35,35.61,35.28,35.49,440600,11.2825577413428,11.3655411929057,11.2602160428451,11.3272411383382,1380468.00708385,0.0,1.0
2016-07-18,35.34,35.37,35.04,35.3,628512,11.2793660701288,11.2889410837707,11.1836159337101,11.266599385273,1969225.39280139,0.0,1.0
2016-07-19,35.03,35.15,34.76,35.15,588135,11.1804242624961,11.2187243170636,11.0942491397192,11.2187243170636,1842718.00123982,0.0,1.0
2016-07-20,35.21,35.26,34.95,35.06,417501,11.2378743443474,11.2538327004171,11.1548908927844,11.189999276138,1308095.26424311,0.0,1.0
2016-07-21,34.92,35.23,34.86,35.2,398231,11.1453158791426,11.2442576867753,11.1261658518588,11.2346826731334,1247719.37115073,0.0,1.0
2016-07-22,35.11,35.13,34.805,34.98,396586,11.2059576322078,11.2123409746357,11.108611660182,11.1644659064263,1242565.3314965,0.0,1.0
2016-07-25,34.67,34.87,34.61,34.87,553911,11.0655240987936,11.1293575230728,11.0463740715099,11.1293575230728,1735488.91119343,0.0,1.0
2016-07-26,34.56,34.8,34.47,34.65,578068,11.0304157154401,11.1070158245751,11.0016906745144,11.0591407563657,1811176.53181786,0.0,1.0
2016-07-27,34.28,34.58,33.955,34.58,580373,10.9410489214492,11.036799057868,10.8373196069956,11.036799057868,1818398.4536434,0.0,1.0
2016-07-28,34.18,34.44,34.12,34.3,489082,10.9091322093096,10.9921156608726,10.8899821820259,10.9474322638771,1532369.61833997,0.0,1.0
2016-07-29,34.57,34.675,34.0,34.0,596899,11.033607386654,11.0671199344006,10.8516821274584,10.8516821274584,1870176.96995086,0.0,1.0
2016-08-01,34.42,34.57,34.3,34.55,384575,10.9857323184446,11.033607386654,10.9474322638771,11.0272240442261,1204933.00913363,0.0,1.0
2016-08-02,33.63,34.57,33.62,34.44,901081,10.7335902925419,11.033607386654,10.730398621328,10.9921156608726,2823226.26484597,0.0,1.0
2016-08-03,34.17,34.18,33.66,33.69,771285,10.9059405380957,10.9091322093096,10.7431653061838,10.7527403198257,2416555.30377592,0.0,1.0
2016-08-04,34.46,34.5,34.08,34.18,709896,10.9984990033005,11.0112656881563,10.8772154971701,10.9091322093096,2224214.06345166,0.0,1.0
2016-08-05,34.69,34.74,34.14,34.37,577715,11.0719074412215,11.0878657972913,10.8963655244538,10.9697739623749,1810070.5281717,0.0,1.0
2016-08-08,34.77,34.92,34.62,34.67,540450,11.0974408109332,11.1453158791426,11.0495657427238,11.0655240987936,1693313.5143633,0.0,1.0
2016-08-09,35.24,35.26,34.84,34.86,660137,11.2474493579892,11.2538327004171,11.1197825094309,11.1261658518588,2068311.41350957,0.0,1.0
2016-08-10,35.33,35.47,35.13,35.34,466799,11.2761743989149,11.3208577959103,11.2123409746357,11.2793660701288,1462553.5298201,0.0,1.0
2016-08-11,35.32,35.52,35.13,35.35,1133461,11.2729827277009,11.3368161519801,11.2123409746357,11.2825577413428,3551308.77843231,0.0,1.0
2016-08-12,34.98,35.58,34.44,35.58,1045987,11.1644659064263,11.3559661792638,10.9921156608726,11.3559661792638,3277239.19501957,0.0,1.0
2016-08-15,34.82,35.15,34.715,35.15,728422,11.113399167003,11.2187243170636,11.0798866192564,11.2187243170636,2282258.88936912,0.0,1.0
2016-08-16,34.87,35.15,34.67,34.8,652124,11.1293575230728,11.2187243170636,11.0655240987936,11.1070158245751,2043205.44405708,0.0,1.0
2016-08-17,34.7,34.98,34.45,34.93,446339,11.0750991124355,11.1644659064263,10.9953073320865,11.1485075503565,1398449.18250976,0.0,1.0
2016-08-18,34.49,34.8,34.21,34.8,1124675,11.0080740169424,11.1070158245751,10.9187072229515,11.1070158245751,3523780.88031555,0.0,1.0
2016-08-19,34.19,34.44,34.06,34.33,858808,10.9123238805236,10.9921156608726,10.8708321547421,10.957007277519,2690778.41177411,0.0,1.0
2016-08-22,34.47,34.55,33.94,34.01,492857,11.0016906745144,11.0272240442261,10.8325321001746,10.8548737986724,1544197.27772885,0.0,1.0
2016-08-23,34.6,34.85,34.56,34.62,616966,11.0431824002959,11.1229741806449,11.0304157154401,11.0495657427238,1933049.98742283,0.0,1.0
2016-08-24,34.25,34.6,34.17,34.45,746313,10.9314739078074,11.0431824002959,10.9059405380957,10.9953073320865,2338314.16198541,0.0,1.0
2016-08-25,33.86,34.45,33.84,34.22,688769,10.806998730463,10.9953073320865,10.8006153880351,10.9218988941655,2158019.90188638,0.0,1.0
2016-08-26,33.81,34.14,33.62,33.99,788846,10.7910403743932,10.8963655244538,10.730398621328,10.8484904562444,2471576.63530656,0.0,1.0
2016-08-29,34.09,34.15,33.68,33.68,720823,10.9218988941655,10.941121948834,10.7905413539306,10.7905413539306,2249870.3117575,0.13,1.0
2016-08-30,33.9,34.38,33.7899,34.15,693235,10.8610258877152,11.0148103250633,10.8257515823984,10.941121948834,2163761.20846755,0.0,1.0
2016-08-31,33.69,33.85,33.51,33.83,935757,10.7937451963753,10.8450066754914,10.7360760323698,10.8385989906019,2920733.51338577,0.0,1.0
2016-09-01,33.82,33.95,33.5,33.65,554071,10.8353951481571,10.8770450999389,10.732872189925,10.7809298265963,1729395.2794317,0.0,1.0
2016-09-02,34.33,34.74,33.96,34.07,664471,10.9987911128396,11.1301486530745,10.8802489423837,10.915491209276,2073981.51269287,0.0,1.0
2016-09-06,34.25,34.6,34.1,34.43,499718,10.9731603732815,11.0852948588479,10.9251027366102,11.0308295372871,1559745.86334071,0.0,1.0
2016-09-07,34.19,34.41,34.025,34.27,764454,10.953937318613,11.0244218523976,10.9010739182746,10.979568058171,2386053.66269427,0.0,1.0
2016-09-08,33.89,34.24,33.83,34.08,788766,10.8578220452704,10.9699565308368,10.8385989906019,10.9186950517207,2461937.54406244,0.0,1.0
2016-09-09,32.96,33.67,32.96,33.58,911824,10.5598646979083,10.7873375114858,10.5598646979083,10.758502929483,2846032.58656837,0.0,1.0
2016-09-12,33.27,33.4,32.55,32.66,976291,10.6591838136957,10.7008337654775,10.4285071576734,10.4637494245657,3047250.34652895,0.0,1.0
2016-09-13,32.54,32.96,32.53,32.87,1035947,10.4253033152286,10.5598646979083,10.4220994727839,10.5310301159055,3233451.76257453,0.0,1.0
2016-09-14,32.56,32.725,32.38,32.62,738504,10.4317110001182,10.4845744004566,10.3740418361126,10.4509340547867,2305057.1703652,0.0,1.0
2016-09-15,33.08,33.2,32.45,32.6,782870,10.5983108072454,10.6367569165824,10.3964687332259,10.4445263698972,2443534.64160493,0.0,1.0
2016-09-16,32.83,33.07,32.48,33.07,598039,10.5182147461265,10.5951069648006,10.4060802605601,10.5951069648006,1866630.4923305,0.0,1.0
2016-09-19,33.08,33.29,32.68,32.97,1004129,10.5983108072454,10.6655914985852,10.4701571094552,10.5630685403531,3134139.7628471,0.0,1.0
2016-09-20,33.36,33.6,33.2,33.31,865143,10.6880183956985,10.7649106143725,10.6367569165824,10.6719991834747,2700329.41668733,0.0,1.0
2016-09-21,33.72,33.74,33.22,33.55,683510,10.8033567237096,10.8097644085991,10.6431646014719,10.7488914021488,2133407.03166987,0.0,1.0
2016-09-22,35.11,35.53,34.61,34.65,1975415,11.2486908235304,11.38325220621,11.0884987012927,11.1013140710717,6165768.24255113,0.0,1.0
2016-09-23,34.93,35.06,34.69,35.0,970207,11.1910216595248,11.2326716113066,11.1141294408507,11.2134485566381,3028260.64867424,0.0,1.0
2016-09-26,34.8,34.98,34.5,34.81,827020,11.149371707743,11.2070408717486,11.0532564344004,11.1525755501877,2581337.92238828,0.0,1.0
2016-09-27,35.07,35.21,34.36,34.68,1191191,11.2358754537513,11.2807292479779,11.0084026401738,11.1109255984059,3718007.42558539,0.0,1.0
2016-09-28,35.47,35.58,34.826,35.09,1017333,11.3640291515415,11.3992714184338,11.1577016980994,11.2422831386409,3175352.77574549,0.0,1.0
2016-09-29,35.3,35.73,35.16,35.69,954279,11.3095638299807,11.4473290551051,11.2647100357541,11.4345136853261,2978545.34502039,0.0,1.0
2016-09-30,35.18,35.6,35.15,35.6,1102285,11.2711177206436,11.4056791033233,11.2615061933094,11.4056791033233,3440509.3852383,0.0,1.0
2016-10-03,35.42,35.7,34.99,35.17,1259825,11.3480099393177,11.4377175277708,11.2102447141933,11.2679138781989,3932231.44310032,0.0,1.0
2016-10-04,35.27,35.74,35.04,35.41,1331897,11.2999523026464,11.4505328975498,11.2262639264171,11.344806096873,4157186.32537931,0.0,1.0
2016-10-05,35.62,35.98,35.29,35.35,1078654,11.4120867882128,11.5274251162239,11.3063599875359,11.3255830422044,3366751.07655898,0.0,1.0
2016-10-06,35.73,35.84,35.39,35.59,904106,11.4473290551051,11.4825713219974,11.3383984119835,11.4024752608785,2821942.76276121,0.0,1.0
2016-10-07,35.59,35.73,35.19,35.7,637052,11.4024752608785,11.4473290551051,11.2743215630884,11.4377175277708,1988399.90101002,0.0,1.0
2016-10-10,35.59,35.98,35.55,35.68,437057,11.4024752608785,11.5274251162239,11.3896598910995,11.4313098428813,1364165.08469597,0.0,1.0
2016-10-11,35.29,35.74,35.03,35.59,606002,11.3063599875359,11.4505328975498,11.2230600839723,11.4024752608785,1891485.02290531,0.0,1.0
2016-10-12,35.52,35.57,35.17,35.35,713846,11.3800483637653,11.396067575989,11.2679138781989,11.3255830422044,2228093.33576598,0.0,1.0
2016-10-13,35.86,36.05,34.96,35.24,1325256,11.4889790068869,11.5498520133372,11.2006331868591,11.2903407753122,4136458.0900977,0.0,1.0
2016-10-14,35.57,36.13,35.41,36.06,890018,11.396067575989,11.5754827528952,11.344806096873,11.553055855782,2777970.56299507,0.0,1.0
2016-10-17,35.54,35.61,35.34,35.55,557973,11.3864560486548,11.408882945768,11.3223791997597,11.3896598910995,1741574.40517612,0.0,1.0
2016-10-18,36.0,36.17,35.61,35.79,687222,11.5338328011134,11.5882981226743,11.408882945768,11.4665521097736,2144993.11951286,0.0,1.0
2016-10-19,36.09,36.25,35.75,36.14,634294,11.5626673831162,11.6139288622323,11.4537367399946,11.57868659534,1979791.48768271,0.0,1.0
2016-10-20,35.74,36.09,35.68,36.09,487626,11.4505328975498,11.5626673831162,11.4313098428813,11.5626673831162,1522003.68279185,0.0,1.0
2016-10-21,35.77,35.85,35.25,35.42,566524,11.4601444248841,11.4857751644421,11.2935446177569,11.3480099393177,1768264.2319933,0.0,1.0
2016-10-24,35.69,35.84,35.39,35.77,549822,11.4345136853261,11.4825713219974,11.3383984119835,11.4601444248841,1716133.07920409,0.0,1.0
2016-10-25,35.44,35.83,35.42,35.64,674595,11.3544176242072,11.4793674795526,11.3480099393177,11.4184944731023,2105581.06908361,0.0,1.0
2016-10-26,35.38,35.61,35.17,35.21,527323,11.3351945695387,11.408882945768,11.2679138781989,11.2807292479779,1645908.02791657,0.0,1.0
2016-10-27,34.95,35.525,34.9,35.48,1572361,11.1974293444143,11.3816502849876,11.1814101321905,11.3672329939862,4907735.09344921,0.0,1.0
2016-10-28,34.94,35.2,34.86,34.94,710599,11.1942255019695,11.2775254055331,11.1685947624115,11.1942255019695,2217958.6301555,0.0,1.0
2016-10-31,35.02,35.2,34.86,34.92,644118,11.2198562415276,11.2775254055331,11.1685947624115,11.18781781708,2010454.66843957,0.0,1.0
2016-11-01,34.82,35.3,34.63,35.15,905550,11.1557793926325,11.3095638299807,11.0949063861822,11.2615061933094,2826449.85081221,0.0,1.0
2016-11-02,34.31,34.83,34.26,34.78,705862,10.9923834279501,11.1589832350773,10.9763642157263,11.1429640228535,2203173.2588968,0.0,1.0
2016-11-03,34.46,34.58,34.29,34.33,735839,11.0404410646214,11.0788871739584,10.9859757430606,10.9987911128396,2296739.0334844,0.0,1.0
2016-11-04,34.31,34.51,33.98,34.34,845906,10.9923834279501,11.0564602768451,10.8866566272732,11.0019949552843,2640285.88979199,0.0,1.0
2016-11-07,35.16,35.23,34.72,34.86,782095,11.2647100357541,11.2871369328674,11.123740968185,11.1685947624115,2441115.67121747,0.0,1.0
2016-11-08,35.23,35.33,34.94,35.07,831051,11.2871369328674,11.3191753573149,11.1942255019695,11.2358754537513,2593919.68965528,0.0,1.0
2016-11-09,34.87,35.1997,34.46,34.5,1073134,11.1717986048563,11.2774292902598,11.0404410646214,11.0532564344004,3349521.76489592,0.0,1.0
2016-11-10,34.05,35.0,33.83,34.85,1666538,10.9090835243865,11.2134485566381,10.8385989906019,11.1653909199668,5201685.25368324,0.0,1.0
2016-11-11,32.68,34.61,32.5,34.49,2393745,10.4701571094552,11.0884987012927,10.4124879454496,11.0500525919556,7471481.63892934,0.0,1.0
2016-11-14,32.82,32.91,32.04,32.77,3177125,10.5150109036818,10.5438454856845,10.265111192991,10.498991691458,9916608.1191118,0.0,1.0
2016-11-15,33.11,33.26,32.66,33.0,2431713,10.6079223345796,10.6559799712509,10.4637494245657,10.5726800676873,7589989.33915091,0.0,1.0
2016-11-16,33.07,33.13,32.78,32.97,1251176,10.5951069648006,10.6143300194691,10.5021955339027,10.5630685403531,3905235.73357607,0.0,1.0
2016-11-17,33.51,33.53,32.99,33.02,1581215,10.7360760323698,10.7424837172593,10.5694762252426,10.5790877525768,4935370.65965657,0.0,1.0
2016-11-18,33.7,33.76,33.38,33.51,1158747,10.7969490388201,10.8161720934886,10.694426080588,10.7360760323698,3616741.52203532,0.0,1.0
2016-11-21,33.55,33.98,33.39,33.92,883518,10.7488914021488,10.8866566272732,10.6976299230327,10.8674335726047,2757682.42426138,0.0,1.0
2016-11-22,33.55,33.79,33.42,33.72,901088,10.7488914021488,10.8257836208229,10.707241450367,10.8033567237096,2812522.82388456,0.0,1.0
2016-11-23,33.32,33.51,33.16,33.46,543986,10.6752030259194,10.7360760323698,10.6239415468034,10.720056820146,1697917.45187337,0.0,1.0
2016-11-25,33.55,33.58,33.285,33.47,335903,10.7488914021488,10.758502929483,10.6639895773628,10.7232606625907,1048437.9484704,0.0,1.0
2016-11-28,33.69,33.88,33.6,33.78,816280,10.8353951481571,10.8965030459948,10.806449301813,10.8643409945013,2538022.17860761,0.13,1.0
2016-11-29,33.63,33.89,33.43,33.77,964880,10.816097917261,10.8997192511441,10.7517738142741,10.8611247893519,3000057.38189703,0.0,1.0
2016-11-30,33.3,33.71,33.26,33.68,1108065,10.7099631473325,10.8418275584558,10.6970983267351,10.8321789430078,3445255.97263051,0.0,1.0
2016-12-01,32.64,33.47,32.565,33.45,1228498,10.4976936074755,10.7646386348714,10.4735720688554,10.7582062245728,3819712.80733948,0.0,1.0
2016-12-02,32.54,32.78,32.41,32.78,1205105,10.465531555982,10.5427204795664,10.4237208890404,10.5427204795664,3746978.01924696,0.0,1.0
2016-12-05,32.6,32.92,32.55,32.8,1143437,10.4848287868781,10.5877473516572,10.4687477611313,10.5491528898651,3555236.51913625,0.0,1.0
2016-12-06,32.94,33.0,32.62,32.71,833970,10.5941797619559,10.613476992852,10.4912611971768,10.5202070435209,2593024.88887807,0.0,1.0
2016-12-07,33.37,33.38,32.78,32.98,1084979,10.732476583378,10.7356927885273,10.5427204795664,10.6070445825533,3373475.72563763,0.0,1.0
2016-12-08,33.17,33.4634,33.13,33.33,1009280,10.668152480391,10.7625159394729,10.6552876597936,10.7196117627806,3138108.27709251,0.0,1.0
2016-12-09,33.19,33.38,33.11,33.15,1554087,10.6745848906897,10.7356927885273,10.6488552494949,10.6617200700923,4832051.83697474,0.0,1.0
2016-12-12,33.65,33.77,33.15,33.27,1755846,10.8225303275597,10.8611247893519,10.6617200700923,10.7003145318845,5459371.89471683,0.0,1.0
2016-12-13,33.99,34.3,33.78,33.78,1135271,10.9318813026376,11.0315836622674,10.8643409945013,10.8643409945013,3529846.34773611,0.0,1.0
2016-12-14,33.15,34.13,33.11,34.04,1277725,10.6617200700923,10.9769081747285,10.6488552494949,10.9479623283843,3972772.07350589,0.0,1.0
2016-12-15,33.21,33.32,33.0,33.06,857674,10.6810173009884,10.7163955576312,10.613476992852,10.6327742237481,2666726.65508783,0.0,1.0
2016-12-16,33.45,33.605,33.19,33.29,1088037,10.7582062245728,10.8080574043877,10.6745848906897,10.7067469421832,3382983.8255815,0.0,1.0
2016-12-19,33.35,33.67,33.32,33.5,908608,10.7260441730793,10.8289627378584,10.7163955576312,10.7742872503195,2825093.41850871,0.0,1.0
2016-12-20,33.7,33.79,33.4,33.47,977804,10.8386113533065,10.8675571996506,10.742125198826,10.7646386348714,3040241.38571473,0.0,1.0
2016-12-21,33.34,33.62,33.34,33.6,807300,10.7228279679299,10.8128817121117,10.7228279679299,10.806449301813,2510101.07412888,0.0,1.0
2016-12-22,33.04,33.2899,32.98,33.26,986686,10.6263418134494,10.7067147801317,10.6070445825533,10.6970983267351,3067857.78326264,0.0,1.0
2016-12-23,32.99,33.201,32.91,32.96,462645,10.6102607877027,10.678122716354,10.5845311465079,10.6006121722546,1438481.00017385,0.0,1.0
2016-12-27,32.85,33.0,32.79,32.92,334533,10.5652339156118,10.613476992852,10.5459366847157,10.5877473516572,1040148.20095572,0.0,1.0
2016-12-28,32.83,33.02,32.65,32.83,407820,10.5588015053131,10.6199094031507,10.5009098126248,10.5588015053131,1268016.12789699,0.0,1.0
2016-12-29,32.97,33.14,32.83,32.83,906532,10.603828377404,10.6585038649429,10.5588015053131,10.5588015053131,2818638.60638201,0.0,1.0
2016-12-30,33.01,33.18,32.91,33.15,502987,10.6166931980014,10.6713686855403,10.5845311465079,10.6617200700923,1563914.54102918,0.0,1.0
2017-01-03,33.21,33.4,32.86,33.1,696238,10.6810173009884,10.742125198826,10.5684501207612,10.6456390443455,2164781.06236756,0.0,1.0
2017-01-04,33.46,33.67,33.28,33.39,1314437,10.7614224297221,10.8289627378584,10.7035307370338,10.7389089936767,4086919.02090268,0.0,1.0
2017-01-05,33.48,33.65,33.31,33.4,750372,10.7678548400208,10.8225303275597,10.7131793524819,10.742125198826,2333097.4398566,0.0,1.0
2017-01-06,33.32,33.58,33.26,33.41,1030599,10.7163955576312,10.8000168915143,10.6970983267351,10.7453414039754,3204394.47156713,0.0,1.0
2017-01-09,32.94,33.41,32.87,33.41,890579,10.5941797619559,10.7453414039754,10.5716663259105,10.7453414039754,2769036.67099793,0.0,1.0
2017-01-10,33.13,33.23,33.02,33.08,801508,10.6552876597936,10.6874497112871,10.6199094031507,10.6392066340468,2492092.27266553,0.0,1.0
2017-01-11,33.25,33.3,32.98,33.26,1161996,10.6938821215858,10.7099631473325,10.6070445825533,10.6970983267351,3612941.17147708,0.0,1.0
2017-01-12,34.01,34.1,33.25,33.31,1219980,10.9383137129363,10.9672595592804,10.6938821215858,10.7131793524819,3793228.17839185,0.0,1.0
2017-01-13,34.14,34.2,33.9,33.97,676021,10.9801243798778,10.9994216107739,10.9029354562935,10.9254488923389,2101921.26623768,0.0,1.0
2017-01-17,34.08,34.37,34.04,34.16,905808,10.9608271489817,11.0540970983129,10.9479623283843,10.9865567901765,2816387.5061991,0.0,1.0
2017-01-18,33.95,34.38,33.91,33.96,822447,10.9190164820402,11.0573133034622,10.9061516614428,10.9222326871896,2557196.95046955,0.0,1.0
2017-01-19,33.56,34.2,33.51,34.18,958434,10.7935844812156,10.9994216107739,10.7775034554688,10.9929892004752,2980015.12805851,0.0,1.0
2017-01-20,34.53,34.53,33.57,33.63,1073863,11.1055563807025,11.1055563807025,10.7968006863649,10.816097917261,3338913.25376842,0.0,1.0
2017-01-23,34.78,34.9,34.33,34.51,959145,11.1859615094362,11.2245559712284,11.0412322777155,11.0991239704038,2982225.80793427,0.0,1.0
2017-01-24,34.58,34.9699,34.41,34.87,1206353,11.1216374064492,11.2470372452223,11.0669619189103,11.2149073557803,3750858.36873354,0.0,1.0
2017-01-25,34.93,35.04,34.77,34.81,943218,11.2342045866764,11.2695828433193,11.1827453042868,11.1956101248842,2932704.71316449,0.0,1.0
2017-01-26,34.82,34.95,34.59,34.85,1004266,11.1988263300336,11.2406369969751,11.1248536115985,11.2084749454816,3122518.47554949,0.0,1.0
2017-01-27,34.86,35.0,34.665,34.81,597307,11.211691150631,11.2567180227219,11.1489751502187,11.1956101248842,1857179.41568771,0.0,1.0
2017-01-30,34.35,34.82,34.16,34.66,1049140,11.0476646880142,11.1988263300336,10.9865567901765,11.147367047644,3262043.15732882,0.0,1.0
2017-01-31,34.58,34.63,34.09,34.43,1171012,11.1216374064492,11.1377184321959,10.9640433541311,11.073394329209,3640974.20911408,0.0,1.0
2017-02-01,34.66,34.75,34.38,34.63,1218761,11.147367047644,11.1763128939881,11.0573133034622,11.1377184321959,3789437.99728277,0.0,1.0
2017-02-02,34.36,34.79,34.2,34.53,1014462,11.0508808931635,11.1891777145855,10.9994216107739,11.1055563807025,3154220.43337412,0.0,1.0
2017-02-03,35.0,35.125,34.36,34.45,1134647,11.2567180227219,11.2969205870887,11.0508808931635,11.0798267395077,3527906.17299281,0.0,1.0
2017-02-06,35.2,35.285,34.77,35.0,1439754,11.3210421257088,11.3483798694783,11.1827453042868,11.2567180227219,4476561.45408319,0.0,1.0
2017-02-07,35.45,35.56,35.12,35.23,835981,11.4014472544426,11.4368255110854,11.295312484514,11.3306907411569,2599277.599469,0.0,1.0
2017-02-08,35.59,35.645,35.16,35.35,784938,11.4464741265335,11.4641632548549,11.3081773051114,11.3692852029491,2440571.92731892,0.0,1.0
2017-02-09,36.72,37.01,35.37,35.5,2191174,11.8099053084099,11.903175257741,11.3757176132478,11.4175282801893,6812917.39254709,0.0,1.0
2017-02-10,36.52,37.23,36.49,36.8,1917447,11.7455812054229,11.9739317710267,11.7359325899749,11.8356349496047,5961830.51441248,0.0,1.0
2017-02-13,36.82,36.97,36.53,36.53,861312,11.8420673599034,11.8903104371436,11.7487974105723,11.7487974105723,2678038.12258155,0.0,1.0
2017-02-14,36.8,36.9,36.26,36.83,1124666,11.8356349496047,11.8677970010982,11.6619598715398,11.8452835650527,3496872.7048634,0.0,1.0
2017-02-15,37.25,37.27,36.68,36.88,1367787,11.9803641813254,11.9867965916241,11.7970404878125,11.8613645907995,4252797.74294502,0.0,1.0
2017-02-16,37.14,37.33,36.92,37.27,1868209,11.9449859246826,12.0060938225202,11.8742294113969,11.9867965916241,5808737.04644769,0.0,1.0
2017-02-17,37.37,37.41,37.04,37.15,1030636,12.0189586431176,12.031823463715,11.9128238731891,11.9482021298319,3204509.51397979,0.0,1.0
2017-02-21,37.29,37.52,37.12,37.23,1250266,11.9932290019228,12.0672017203578,11.9385535143839,11.9739317710267,3887395.05703804,0.0,1.0
2017-02-22,37.18,37.35,37.03,37.15,933725,11.95785074528,12.0125262328189,11.9096076680397,11.9482021298319,2903188.56118045,0.0,1.0
2017-02-23,37.07,37.5,36.97,37.31,2000771,11.9224724886371,12.0607693100591,11.8903104371436,11.9996614122215,6220906.02772936,0.0,1.0
2017-02-24,36.35,36.87,36.07,36.87,2002448,11.7359325899749,11.9038193835591,11.6455320088141,11.9038193835591,6202232.69364874,0.14,1.0
2017-02-27,36.58,36.7,36.08,36.29,1611631,11.8101902102141,11.8489333164258,11.6487606009984,11.716561036869,4991745.34284925,0.0,1.0
2017-02-28,36.09,36.6,35.99,36.37,1422255,11.6519891931828,11.8166473945827,11.6197032713396,11.7423897743435,4405186.28184371,0.0,1.0
2017-03-01,36.33,36.65,35.91,36.3,1502061,11.7294754056063,11.8327903555042,11.5938745338651,11.7197896290533,4652371.41841121,0.0,1.0
2017-03-02,36.08,36.39,36.03,36.15,1012256,11.6487606009984,11.7488469587121,11.6326176400769,11.6713607462886,3135286.03865975,0.0,1.0
2017-03-03,36.19,36.26,35.8,35.91,735269,11.6842751150259,11.7068752603161,11.5583600198377,11.5938745338651,2277367.21773869,0.0,1.0
2017-03-06,35.9,36.05,35.64,36.05,775493,11.5906459416808,11.6390748244455,11.5067025448887,11.6390748244455,2401954.02741832,0.0,1.0
2017-03-07,36.08,36.19,35.78,35.93,628454,11.6487606009984,11.6842751150259,11.5519028354691,11.6003317182338,1946526.42428385,0.0,1.0
2017-03-08,35.95,36.49,35.92,36.13,617586,11.6067889026024,11.7811328805552,11.5971031260495,11.66490356192,1912864.69378468,0.0,1.0
2017-03-09,35.81,36.15,35.68,35.93,1190063,11.561588612022,11.6713607462886,11.519616913626,11.6003317182338,3686012.14418638,0.0,1.0
2017-03-10,36.17,36.19,35.86,36.06,946577,11.6778179306573,11.6842751150259,11.5777315729436,11.6423034166298,2931856.81548581,0.0,1.0
2017-03-13,36.47,36.64,36.2,36.29,819201,11.7746756961866,11.8295617633199,11.6875037072102,11.716561036869,2537331.91816704,0.0,1.0
2017-03-14,36.22,36.58,36.1731,36.34,597784,11.6939608915788,11.8101902102141,11.6788187942344,11.7327039977906,1851531.45976331,0.0,1.0
2017-03-15,36.84,36.92,36.29,36.3,768771,11.8941336070062,11.9199623444807,11.716561036869,11.7197896290533,2381133.8072844,0.0,1.0
2017-03-16,36.62,37.09,36.59,37.0,688924,11.8231045789513,11.974848411614,11.8134188023984,11.9457910819552,2133821.68038285,0.0,1.0
2017-03-17,36.36,36.83,36.3401,36.65,757537,11.7391611821592,11.8909050148219,11.7327362837124,11.8327903555042,2346338.45575445,0.0,1.0
2017-03-20,36.13,36.41,36.04,36.28,755515,11.66490356192,11.7553041430807,11.6358462322612,11.7133324446847,2340075.66415809,0.0,1.0
2017-03-21,36.0,36.54,35.97,36.38,634790,11.6229318635239,11.7972758414768,11.613246086971,11.7456183665278,1966151.07688255,0.0,1.0
2017-03-22,35.68,35.95,35.3,35.95,856970,11.519616913626,11.6067889026024,11.3969304106221,11.6067889026024,2654314.79442969,0.0,1.0
2017-03-23,35.63,35.97,35.33,35.47,788642,11.5034739527044,11.613246086971,11.406616187175,11.4518164777554,2442680.75674601,0.0,1.0
2017-03-24,35.95,36.16,35.51,35.68,825679,11.6067889026024,11.6745893384729,11.4647308464927,11.519616913626,2557396.39094708,0.0,1.0
2017-03-27,35.94,35.98,35.55,35.63,714181,11.6035603104181,11.6164746791553,11.4776452152299,11.5034739527044,2212050.82348343,0.0,1.0
2017-03-28,36.47,36.7,35.94,35.94,1238118,11.7746756961866,11.8489333164258,11.6035603104181,11.6035603104181,3834854.10766972,0.0,1.0
2017-03-29,36.85,36.88,36.26,36.43,834177,11.8973621991905,11.9070479757434,11.7068752603161,11.7617613274494,2583717.46067305,0.0,1.0
2017-03-30,36.65,37.01,36.61,36.88,729478,11.8327903555042,11.9490196741395,11.819875986767,11.9070479757434,2259430.60738532,0.0,1.0
2017-03-31,36.46,36.72,36.42,36.59,837821,11.7714471040023,11.8553905007944,11.7585327352651,11.8134188023984,2595004.11377748,0.0,1.0
2017-04-03,36.35,36.57,35.7,36.42,1022454,11.7359325899749,11.8069616180297,11.5260740979946,11.7585327352651,3166872.56126098,0.0,1.0
2017-04-04,36.7,36.71,36.07,36.26,1100698,11.8489333164258,11.8521619086101,11.6455320088141,11.7068752603161,3409219.67583368,0.0,1.0
2017-04-05,36.82,37.07,36.69,36.72,888065,11.8876764226376,11.9683912272454,11.8457047242415,11.8553905007944,2750626.12216904,0.0,1.0
2017-04-06,36.86,37.01,36.76,36.88,2220011,11.9005907913748,11.9490196741395,11.8683048695317,11.9070479757434,6876096.06065169,0.0,1.0
2017-04-07,36.79,36.939,36.61,36.8,1177348,11.8779906460846,11.9260966696309,11.819875986767,11.8812192382689,3646629.65400449,0.0,1.0
2017-04-10,37.0,37.16,36.69,36.84,704001,11.9457910819552,11.9974485569042,11.8457047242415,11.8941336070062,2180520.05273615,0.0,1.0
2017-04-11,36.81,37.03,36.44,36.93,1086785,11.8844478304532,11.9554768585081,11.7649899196337,11.923190936665,3366126.59003733,0.0,1.0
2017-04-12,36.81,36.98,36.58,36.85,747497,11.8844478304532,11.9393338975865,11.8101902102141,11.8973621991905,2315241.31053809,0.0,1.0
2017-04-13,36.35,36.89,36.29,36.73,709397,11.7359325899749,11.9102765679277,11.716561036869,11.8586190929787,2197233.21962734,0.0,1.0
2017-04-17,37.05,37.06,36.35,36.5,900752,11.9619340428767,11.965162635061,11.7359325899749,11.7843614727396,2789921.88724477,0.0,1.0
2017-04-18,36.78,36.96,36.56,36.96,1167050,11.8747620539003,11.9328767132179,11.8037330258454,11.9328767132179,3614733.39888116,0.0,1.0
2017-04-19,36.45,37.04,36.38,36.78,769294,11.768218511818,11.9587054506924,11.7456183665278,11.8747620539003,2382753.70837486,0.0,1.0
2017-04-20,36.7,36.82,36.34,36.45,703200,11.8489333164258,11.8876764226376,11.7327039977906,11.768218511818,2178039.09523433,0.0,1.0
2017-04-21,36.22,36.71,36.07,36.62,924163,11.6939608915788,11.8521619086101,11.6455320088141,11.8231045789513,2862433.36798784,0.0,1.0
2017-04-24,36.87,36.95,36.49,36.61,1496731,11.9038193835591,11.9296481210336,11.7811328805552,11.819875986767,4635862.67498462,0.0,1.0
2017-04-25,37.02,37.12,36.7,36.87,777697,11.9522482663238,11.9845341881669,11.8489333164258,11.9038193835591,2408780.53220486,0.0,1.0
2017-04-26,36.91,37.04,36.71,36.81,919761,11.9167337522964,11.9587054506924,11.8521619086101,11.8844478304532,2848798.94236607,0.0,1.0
2017-04-27,36.85,37.05,36.44,36.92,896965,11.8973621991905,11.9619340428767,11.7649899196337,11.9199623444807,2778192.31663376,0.0,1.0
2017-04-28,36.95,37.03,36.54,36.82,755416,11.9296481210336,11.9554768585081,11.7972758414768,11.8876764226376,2339769.02896123,0.0,1.0
2017-05-01,37.03,37.16,36.92,37.06,521932,11.9554768585081,11.9974485569042,11.9199623444807,11.965162635061,1616593.14711867,0.0,1.0
2017-05-02,37.77,37.84,36.96,37.03,1173904,12.1943926801472,12.2169928254374,11.9328767132179,11.9554768585081,3635962.46594421,0.0,1.0
2017-05-03,37.73,37.87,37.341,37.59,988695,12.18147831141,12.2266786019903,12.0558860754402,12.1362780208296,3062309.95913353,0.0,1.0
2017-05-04,37.34,37.83,37.22,37.75,789190,12.0555632162218,12.2137642332531,12.01682011001,12.1879354957786,2444378.09096698,0.0,1.0
2017-05-05,37.74,37.89,37.32,37.41,661938,12.1847069035943,12.233135786359,12.0491060318532,12.078163361512,2050237.26197557,0.0,1.0
2017-05-08,37.7,37.99,37.5,37.8,2364610,12.171792534857,12.2654217082021,12.1072206911708,12.2040784567001,7323966.19024753,0.0,1.0
2017-05-09,37.28,37.79,37.23,37.79,2371101,12.0361916631159,12.2008498645158,12.0200487021943,12.2008498645158,7344070.92825544,0.0,1.0
2017-05-10,37.34,37.45,37.2,37.43,1393391,12.0555632162218,12.0910777302492,12.0103629256414,12.0846205458806,4315785.08667187,0.0,1.0
2017-05-11,38.1,38.11,36.67,37.27,1999753,12.3009362222295,12.3041648144138,11.8392475398729,12.0329630709316,6193885.40217882,0.0,1.0
2017-05-12,38.32,38.65,38.07,38.19,1295474,12.3719652502844,12.4785087923667,12.2912504456766,12.3299935518883,4012504.29303128,0.0,1.0
2017-05-15,38.72,38.88,38.53,38.68,1083223,12.5011089376569,12.5527664126059,12.4397656861549,12.4881945689196,3355093.91760099,0.0,1.0
2017-05-16,38.41,38.99,38.41,38.77,1055155,12.4010225799432,12.5882809266333,12.4010225799432,12.5172518985784,3268158.19330486,0.0,1.0
2017-05-17,37.31,38.07,37.23,38.04,1977521,12.0458774396688,12.2912504456766,12.0200487021943,12.2815646691236,6125025.66787103,0.0,1.0
2017-05-18,36.78,37.18,36.32,36.78,1554646,11.8747620539003,12.0039057412728,11.7262468134219,11.8747620539003,4815244.26514459,0.0,1.0
2017-05-19,37.5,37.7,36.92,36.92,809417,12.1072206911708,12.171792534857,11.9199623444807,11.9199623444807,2507027.68820717,0.0,1.0
2017-05-22,38.0,38.01,37.675,37.76,544606,12.2686503003864,12.2718788925707,12.1637210543962,12.1911640879629,1686821.89917404,0.0,1.0
2017-05-23,38.02,38.27,37.82,37.97,1195287,12.275107484755,12.3558222893628,12.2105356410688,12.2589645238335,3702192.5711396,0.0,1.0
2017-05-24,38.07,38.12,37.63,38.01,554557,12.2912504456766,12.3073934065981,12.1491923895668,12.2718788925707,1717643.38244577,0.0,1.0
2017-05-25,37.75,38.33,37.44,38.2,803990,12.1879354957786,12.3751938424687,12.0878491380649,12.3332221440726,2490218.50423414,0.0,1.0
2017-05-26,38.04,38.225,37.61,37.74,734402,12.326764959704,12.3867137377678,12.1874245566369,12.229550725006,2266340.93951856,0.14,1.0
2017-05-30,37.87,38.34,37.87,37.9,474476,12.2716768933752,12.423979194402,12.2716768933752,12.281398316845,1464217.66773375,0.0,1.0
2017-05-31,37.87,37.985,37.53,37.85,785970,12.2716768933752,12.3089423500094,12.1615007607174,12.2651959443953,2425478.12810068,0.0,1.0
2017-06-01,37.85,37.95,37.59,37.8,647951,12.2651959443953,12.2976006892946,12.180943607657,12.2489935719456,1999555.93544406,0.0,1.0
2017-06-02,37.95,38.02,37.8,37.84,922813,12.2976006892946,12.3202840107241,12.2489935719456,12.2619554699054,2847771.22260007,0.0,1.0
2017-06-05,38.21,38.32,37.62,38.05,597575,12.3818530260329,12.4174982454221,12.1906650311268,12.3300054341939,1844097.2205043,0.0,1.0
2017-06-06,38.25,38.31,37.96,38.17,994775,12.3948149239926,12.4142577709322,12.3008411637846,12.3688911280731,3069843.63891924,0.0,1.0
2017-06-07,37.94,38.51,37.81,38.25,647020,12.2943602148047,12.4790672607308,12.2522340464356,12.3948149239926,1996682.89940291,0.0,1.0
2017-06-08,38.14,38.23,37.9,37.93,573839,12.3591697046033,12.3883339750127,12.281398316845,12.2911197403148,1770848.68831021,0.0,1.0
2017-06-09,38.16,38.41,37.91,38.17,1031836,12.3656506535832,12.4466625158315,12.2846387913349,12.3688911280731,3184212.69232528,0.0,1.0
2017-06-12,38.04,38.41,37.75,38.23,1132723,12.326764959704,12.4466625158315,12.232791199496,12.3883339750127,3495546.7278606,0.0,1.0
2017-06-13,38.21,38.43,37.84,38.27,867309,12.3818530260329,12.4531434648114,12.2619554699054,12.4012958729725,2676487.66467533,0.0,1.0
2017-06-14,38.3,38.42,37.995,38.39,710325,12.4110172964423,12.4499029903215,12.3121828244993,12.4401815668517,2192040.09229756,0.0,1.0
2017-06-15,38.03,38.13,37.62,37.97,591288,12.3235244852141,12.3559292301134,12.1906650311268,12.3040816382745,1824695.74081504,0.0,1.0
2017-06-16,38.29,38.35,37.75,38.09,720748,12.4077768219523,12.4272196688919,12.232791199496,12.3429673321537,2224205.13489359,0.0,1.0
2017-06-19,38.6,38.97,38.24,38.32,995802,12.5082315311402,12.6281290872678,12.3915744495027,12.4174982454221,3073012.9278712,0.0,1.0
2017-06-20,38.15,38.54,38.11,38.36,591655,12.3624101790933,12.4887886842006,12.3494482811335,12.4304601433819,1825828.29100526,0.0,1.0
2017-06-21,38.14,38.43,38.03,38.26,792436,12.3591697046033,12.4531434648114,12.3235244852141,12.3980553984825,2445431.99602987,0.0,1.0
2017-06-22,38.55,38.585,38.15,38.15,745558,12.4920291586906,12.5033708194053,12.3624101790933,12.3624101790933,2300767.9965272,0.0,1.0
2017-06-23,38.74,38.88,38.18,38.32,971354,12.5535981739993,12.5989648168584,12.3721316025631,12.4174982454221,2997567.18658869,0.0,1.0
2017-06-26,39.14,39.35,38.86,38.86,847781,12.6832171535966,12.7512671178852,12.5924838678785,12.5924838678785,2616224.88507109,0.0,1.0
2017-06-27,39.47,39.57,39.04,39.17,1522198,12.7901528117644,12.8225575566637,12.6508124086973,12.6929385770664,4697454.04485999,0.0,1.0
2017-06-28,40.09,40.09,39.39,39.84,1408014,12.9910622301402,12.9910622301402,12.7642290158449,12.9100503678919,4345085.89521173,0.0,1.0
2017-06-29,39.6,40.07,39.08,40.04,1225972,12.8322789801335,12.9845812811604,12.663774306657,12.9748598576906,3783310.14118078,0.0,1.0
2017-06-30,39.21,39.72,38.93,39.72,1194485,12.7059004750261,12.8711646740127,12.615167189308,12.8711646740127,3686142.2724078,0.0,1.0
2017-07-03,39.2,39.53,39.18,39.44,239276,12.7026600005362,12.809595658704,12.6961790515563,12.7804313882946,738398.036285634,0.0,1.0
2017-07-05,39.02,39.15,38.34,39.1,768156,12.6443314597174,12.6864576280865,12.423979194402,12.6702552556369,2370504.69734126,0.0,1.0
2017-07-06,38.88,39.07,38.69,38.85,676904,12.5989648168584,12.6605338321671,12.5373958015496,12.5892433933886,2088903.96175918,0.0,1.0
2017-07-07,38.89,39.43,38.51,38.99,827373,12.6022052913483,12.7771909138047,12.4790672607308,12.6346100362476,2553246.45378455,0.0,1.0
2017-07-10,38.88,39.0,38.73,38.9,355761,12.5989648168584,12.6378505107376,12.5503576995094,12.6054457658382,1097866.99788952,0.0,1.0
2017-07-11,38.96,39.01,38.55,38.92,656589,12.6248886127778,12.6410909852275,12.4920291586906,12.6119267148181,2026212.52547998,0.0,1.0
2017-07-12,39.38,39.6,39.2,39.36,486004,12.760988541355,12.8322789801335,12.7026600005362,12.7545075923751,1499792.70477174,0.0,1.0
2017-07-13,39.1,39.37,39.045,39.37,472969,12.6702552556369,12.7577480668651,12.6524326459422,12.7577480668651,1459567.11422783,0.0,1.0
2017-07-14,39.46,39.615,39.18,39.21,548658,12.7869123372745,12.8371396918684,12.6961790515563,12.7059004750261,1693140.93261506,0.0,1.0
2017-07-17,39.02,39.45,38.98,39.45,477438,12.6443314597174,12.7836718627845,12.6313695617577,12.7836718627845,1473358.30441892,0.0,1.0
2017-07-18,39.12,39.31,38.89,39.05,390025,12.6767362046167,12.7383052199255,12.6022052913483,12.6540528831872,1203604.59930083,0.0,1.0
2017-07-19,39.71,39.77,39.25,39.3,468959,12.8679241995228,12.8873670464624,12.7188623729859,12.7350647454355,1447192.38326649,0.0,1.0
2017-07-20,39.89,39.95,39.62,39.86,472757,12.9262527403416,12.9456955872812,12.8387599291134,12.9165313168718,1458912.88904983,0.0,1.0
2017-07-21,39.67,39.9,39.49,39.86,630273,12.854962301563,12.9294932148315,12.7966337607443,12.9165313168718,1945002.19630827,0.0,1.0
2017-07-24,39.57,39.74,39.37,39.74,422144,12.8225575566637,12.8776456229926,12.7577480668651,12.8776456229926,1302722.79973655,0.0,1.0
2017-07-25,39.05,39.81,38.98,39.49,549920,12.6540528831872,12.9003289444221,12.6313695617577,12.7966337607443,1697035.4240049,0.0,1.0
2017-07-26,39.21,39.36,38.86,39.09,935364,12.7059004750261,12.7545075923751,12.5924838678785,12.6670147811469,2886503.20471872,0.0,1.0
2017-07-27,38.54,39.34,38.23,39.23,777440,12.4887886842006,12.7480266433953,12.3883339750127,12.712381424006,2399154.82258942,0.0,1.0
2017-07-28,38.7,38.83,38.4,38.73,584038,12.5406362760396,12.5827624444087,12.4434220413416,12.5503576995094,1802322.47411436,0.0,1.0
2017-07-31,38.89,39.035,38.61,38.82,515016,12.6022052913483,12.6491921714523,12.5114720056302,12.5795219699188,1589322.80318829,0.0,1.0
2017-08-01,38.74,39.14,38.4,38.95,966702,12.5535981739993,12.6832171535966,12.4434220413416,12.6216481382879,2983211.26428641,0.0,1.0
2017-08-02,38.73,38.89,38.52,38.77,1182319,12.5503576995094,12.6022052913483,12.4823077352208,12.5633195974691,3648598.38790013,0.0,1.0
2017-08-03,38.51,38.88,38.51,38.76,1605426,12.4790672607308,12.5989648168584,12.4790672607308,12.5600791229792,4954292.97464812,0.0,1.0
2017-08-04,38.68,38.84,38.5,38.61,634915,12.5341553270597,12.5860029188986,12.4758267862409,12.5114720056302,1959327.25893233,0.0,1.0
2017-08-07,38.66,38.83,38.52,38.67,281707,12.5276743780798,12.5827624444087,12.4823077352208,12.5309148525698,869338.736889273,0.0,1.0
2017-08-08,38.72,38.775,38.37,38.55,792023,12.5471172250194,12.5649398347141,12.4337006178718,12.4920291586906,2444157.49131989,0.0,1.0
2017-08-09,38.99,39.0262,37.98,38.53,1755818,12.6346100362476,12.6463405539012,12.3073221127644,12.4855482097107,5418397.84715128,0.0,1.0
2017-08-10,38.4,39.15,38.32,38.92,1040357,12.4434220413416,12.6864576280865,12.4174982454221,12.6119267148181,3210508.22412616,0.0,1.0
2017-08-11,38.24,38.405,37.92,37.92,681926,12.3915744495027,12.4450422785866,12.2878792658248,12.2878792658248,2104401.69215515,0.0,1.0
2017-08-14,38.84,38.94,38.25,38.42,742983,12.5860029188986,12.618407663798,12.3948149239926,12.4499029903215,2292821.6293887,0.0,1.0
2017-08-15,38.82,38.94,38.7,38.87,545723,12.5795219699188,12.618407663798,12.5406362760396,12.5957243423684,1684083.61706107,0.0,1.0
2017-08-16,39.11,39.255,38.96,38.96,743173,12.6734957301268,12.7204826102308,12.6248886127778,12.6248886127778,2293407.96327464,0.0,1.0
2017-08-17,38.84,39.24,38.84,39.02,579235,12.5860029188986,12.7156218984959,12.5860029188986,12.6443314597174,1787500.57067115,0.0,1.0
2017-08-18,39.13,39.28,38.61,38.85,765224,12.6799766791067,12.7285837964557,12.5114720056302,12.5892433933886,2361456.63969072,0.0,1.0
2017-08-21,39.11,39.18,38.82,39.1,432676,12.6734957301268,12.6961790515563,12.5795219699188,12.6702552556369,1335224.21282503,0.0,1.0
2017-08-22,39.23,39.3222,39.11,39.23,318078,12.712381424006,12.7422585988032,12.6734957301268,12.712381424006,981578.472498963,0.0,1.0
2017-08-23,39.28,39.49,38.94,39.1,398397,12.7285837964557,12.7966337607443,12.618407663798,12.6702552556369,1229440.32189642,0.0,1.0
2017-08-24,39.31,39.59,39.2,39.31,511275,12.7383052199255,12.8290385056436,12.7026600005362,12.7383052199255,1577778.19757074,0.0,1.0
2017-08-25,39.52,39.655,39.36,39.44,258750,12.8063551842141,12.8501015898281,12.7545075923751,12.7804313882946,798494.173627556,0.0,1.0
2017-08-28,39.27,39.63,39.17,39.59,367836,12.7253433219657,12.8420004036033,12.6929385770664,12.8290385056436,1135130.05932548,0.0,1.0
2017-08-29,39.29,39.405,38.62,38.77,510076,12.7771909138047,12.8145891564895,12.5593054999017,12.6080858164471,1568489.20668059,0.14,1.0
2017-08-30,39.22,39.43,39.04,39.21,723744,12.7544267660834,12.8227192092471,12.6958903862289,12.7511747449804,2225520.61339849,0.0,1.0
2017-08-31,39.55,39.635,39.14,39.35,859100,12.8617434624834,12.8893856418592,12.7284105972592,12.7967030404228,2641741.77467535,0.0,1.0
2017-09-01,39.32,39.85,39.13,39.8,840231,12.7869469771137,12.9593040955743,12.7251585761562,12.9430439900592,2583719.39596933,0.0,1.0
2017-09-05,38.66,39.3,38.61,39.27,1022170,12.5723135843138,12.7804429349077,12.5560534787986,12.7706868715986,3143183.78514712,0.0,1.0
2017-09-06,38.91,39.23,38.59,38.72,736403,12.6536141118895,12.7576787871865,12.5495494365926,12.591825710932,2264447.17506257,0.0,1.0
2017-09-07,38.82,39.185,38.68,39.13,698883,12.6243459219623,12.7430446922228,12.5788176265198,12.7251585761562,2149072.77000398,0.0,1.0
2017-09-08,39.04,39.16,38.8,38.8,666369,12.6958903862289,12.7349146394653,12.6178418797562,12.6178418797562,2049091.86898922,0.0,1.0
2017-09-11,39.61,39.77,39.1883,39.25,809417,12.8812555891016,12.9332879267501,12.7441178591868,12.7641828293925,2488966.01330741,0.0,1.0
2017-09-12,39.66,39.91,39.47,39.6,928272,12.8975156946168,12.9788162221925,12.8357272936592,12.8780035679986,2854446.4214427,0.0,1.0
2017-09-13,39.22,39.86,39.21,39.7,1124917,12.7544267660834,12.9625561166774,12.7511747449804,12.9105237790289,3459131.91938363,0.0,1.0
2017-09-14,39.2,39.27,39.04,39.12,491954,12.7479227238774,12.7706868715986,12.6958903862289,12.7219065550531,1512763.86103903,0.0,1.0
2017-09-15,39.44,39.65,39.07,39.21,606121,12.8259712303501,12.8942636735137,12.705646449538,12.7511747449804,1863828.61856361,0.0,1.0
2017-09-18,40.12,40.42,39.5,39.53,1638064,13.0471086653561,13.144669298447,12.8454833569683,12.8552394202774,5037064.48421814,0.0,1.0
2017-09-19,40.14,40.41,40.12,40.21,439965,13.0536127075622,13.141417277344,13.0471086653561,13.0763768552834,1352897.12477597,0.0,1.0
2017-09-20,40.64,40.67,40.18,40.21,810589,13.2162137627137,13.2259698260228,13.0666207919743,13.0763768552834,2492569.92596009,0.0,1.0
2017-09-21,40.71,40.89,40.55,40.55,707351,13.2389779104349,13.2975142902895,13.1869455727864,13.1869455727864,2175111.96142286,0.0,1.0
2017-09-22,40.64,40.93,40.6,40.72,477438,13.2162137627137,13.3105223747016,13.2032056783016,13.2422299315379,1468127.00432714,0.0,1.0
2017-09-25,40.45,40.79,40.41,40.58,622249,13.1544253617561,13.2649940792592,13.141417277344,13.1967016360955,1913422.39267834,0.0,1.0
2017-09-26,40.19,40.57,39.96,40.45,588161,13.0698728130774,13.1934496149925,12.9950763277077,13.1544253617561,1808601.42467096,0.0,1.0
2017-09-27,40.69,40.78,40.19,40.47,846335,13.2324738682289,13.2617420581561,13.0698728130774,13.1609294039622,2602489.26186689,0.0,1.0
2017-09-28,40.71,40.9,40.59,40.8,602071,13.2389779104349,13.3007663113925,13.1999536571986,13.2682461003622,1851374.8248406,0.0,1.0
2017-09-29,41.3,41.565,40.68,40.88,938546,13.4308471555137,13.517025714744,13.2292218471258,13.2942622691864,2886039.0823588,0.0,1.0
2017-10-02,41.58,41.72,41.34,41.34,573443,13.5219037463985,13.5674320418409,13.4438552399258,13.4438552399258,1763343.41577832,0.0,1.0
2017-10-03,41.79,41.83,41.5,41.6,626469,13.5901961895621,13.6032042739743,13.4958875775743,13.5284077886046,1926398.93823664,0.0,1.0
2017-10-04,42.18,42.29,41.74,41.84,679846,13.7170250125803,13.7527972447136,13.573936084047,13.6064562950773,2090533.78948427,0.0,1.0
2017-10-05,42.2,42.42,42.01,42.14,575865,13.7235290547864,13.795073519053,13.6617406538288,13.7040169281682,1770791.09192575,0.0,1.0
2017-10-06,41.99,42.22,41.88,42.15,736055,13.6552366116227,13.7300330969924,13.6194643794894,13.7072689492712,2263377.07130563,0.0,1.0
2017-10-09,42.06,42.1,41.87,42.0,289853,13.678000759344,13.6910088437561,13.6162123583864,13.6584886327258,891301.104196217,0.0,1.0
2017-10-10,42.28,42.43,42.18,42.22,654274,13.7495452236106,13.7983255401561,13.7170250125803,13.7300330969924,2011899.61341397,0.0,1.0
2017-10-11,42.55,42.62,42.28,42.28,634102,13.8373497933924,13.8601139411136,13.7495452236106,13.7495452236106,1949870.495641,0.0,1.0
2017-10-12,42.38,42.53,42.115,42.37,1700794,13.7820654346409,13.8308457511864,13.6958868754106,13.7788134135379,5229959.91143893,0.0,1.0
2017-10-13,42.53,42.64,42.306,42.48,1349355,13.8308457511864,13.8666179833197,13.7580004784785,13.8145856456712,4149281.1923723,0.0,1.0
2017-10-16,42.63,42.68,42.34,42.54,414728,13.8633659622167,13.8796260677318,13.7690573502288,13.8340977722894,1275293.07732226,0.0,1.0
2017-10-17,42.82,42.98,42.58,42.6,438610,13.9251543631742,13.9771867008227,13.8471058567015,13.8536098989076,1348730.48514766,0.0,1.0
2017-10-18,42.97,43.15,42.89,42.92,443731,13.9739346797197,14.0324710595742,13.9479185108954,13.9576745742045,1364477.61543297,0.0,1.0
2017-10-19,42.88,43.07,42.71,42.83,453442,13.9446664897924,14.00645489075,13.8893821310409,13.9284063842773,1394339.04527103,0.0,1.0
2017-10-20,42.89,42.99,42.695,42.87,535281,13.9479185108954,13.9804387219257,13.8845040993864,13.9414144686894,1645994.85378885,0.0,1.0
2017-10-23,42.53,43.015,42.46,42.91,488994,13.8308457511864,13.9885687746833,13.8080816034652,13.9544225531015,1503661.82908345,0.0,1.0
2017-10-24,42.43,42.84,42.37,42.6,491799,13.7983255401561,13.9316584053803,13.7788134135379,13.8536098989076,1512287.23436568,0.0,1.0
2017-10-25,41.61,42.46,41.31,42.35,900128,13.5316598097076,13.8080816034652,13.4340991766167,13.7723093713318,2767903.3176056,0.0,1.0
2017-10-26,41.55,41.93,41.54,41.65,894752,13.5121476830894,13.6357244850046,13.5088956619864,13.5446678941197,2751372.05956736,0.0,1.0
2017-10-27,41.81,41.858,41.325,41.55,778810,13.5967002317682,13.6123099330627,13.4389772082713,13.5121476830894,2394849.15788023,0.0,1.0
2017-10-30,42.02,42.14,41.75,41.85,878024,13.6649926749318,13.7040169281682,13.57718810515,13.6097083161803,2699933.27897515,0.0,1.0
2017-10-31,41.94,42.22,41.94,42.01,676587,13.6389765061076,13.7300330969924,13.6389765061076,13.6617406538288,2080512.32930074,0.0,1.0
2017-11-01,41.53,42.13,41.45,42.03,514686,13.5056436408834,13.7007649070652,13.4796274720591,13.6682446960349,1582665.00644925,0.0,1.0
2017-11-02,41.61,41.83,41.53,41.58,602779,13.5316598097076,13.6032042739743,13.5056436408834,13.5219037463985,1853551.93248403,0.0,1.0
2017-11-03,41.7,41.91,41.58,41.64,541951,13.5609279996349,13.6292204427985,13.5219037463985,13.5414158730167,1666505.17579685,0.0,1.0
2017-11-06,41.95,41.99,41.54,41.54,340332,13.6422285272106,13.6552366116227,13.5088956619864,13.5088956619864,1046524.57415762,0.0,1.0
2017-11-07,41.78,41.94,41.6,41.82,657598,13.5869441684591,13.6389765061076,13.5284077886046,13.5999522528712,2022120.94929922,0.0,1.0
2017-11-08,42.3,42.345,41.91,41.91,710682,13.7560492658167,13.7706833607803,13.6292204427985,13.6292204427985,2185354.82238368,0.0,1.0
2017-11-09,42.04,42.22,41.62,42.2,600737,13.6714967171379,13.7300330969924,13.5349118308106,13.7235290547864,1847272.760439,0.0,1.0
2017-11-10,42.02,42.13,41.64,41.68,603803,13.6649926749318,13.7007649070652,13.5414158730167,13.5544239574288,1856700.74353894,0.0,1.0
2017-11-13,42.21,42.58,41.83,42.18,807778,13.7267810758894,13.8471058567015,13.6032042739743,13.7170250125803,2483926.07061308,0.0,1.0
2017-11-14,41.36,41.95,40.9,41.89,914947,13.4503592821319,13.6422285272106,13.3007663113925,13.6227164005924,2813471.90258861,0.0,1.0
2017-11-15,41.1,41.27,40.91,41.05,690562,13.3658067334531,13.4210910922046,13.3040183324955,13.3495466279379,2123485.6051721,0.0,1.0
2017-11-16,41.24,41.42,41.18,41.19,544203,13.4113350288955,13.46987140875,13.3918229022773,13.3950749233803,1673430.100109,0.0,1.0
2017-11-17,41.41,41.52,40.66,41.05,937256,13.466619387647,13.5023916197803,13.2227178049198,13.3495466279379,2882072.31843221,0.0,1.0
2017-11-20,41.34,41.62,41.29,41.46,770406,13.4438552399258,13.5349118308106,13.4275951344106,13.4828794931622,2369006.76715229,0.0,1.0
2017-11-21,41.37,41.72,41.34,41.42,559940,13.4536113032349,13.5674320418409,13.4438552399258,13.46987140875,1721821.54500257,0.0,1.0
2017-11-22,41.45,41.72,41.23,41.4,610153,13.4796274720591,13.5674320418409,13.4080830077925,13.463367366544,1876227.06209229,0.0,1.0
2017-11-24,41.86,41.96,41.46,41.5,355042,13.6129603372834,13.6454805483137,13.4828794931622,13.4958875775743,1091757.98296389,0.0,1.0
2017-11-27,41.76,42.17,41.6175,42.01,595206,13.5804401262531,13.7137729914773,13.5340988255349,13.6617406538288,1830264.8757274,0.0,1.0
2017-11-28,41.71,42.04,41.69,41.72,693697,13.5641800207379,13.6714967171379,13.5576759785318,13.5674320418409,2133125.76401695,0.0,1.0
2017-11-29,41.37,41.71,41.22,41.62,1231442,13.4991395986773,13.6100824911973,13.4501942049185,13.580715254942,3773926.12081675,0.14,1.0
2017-11-30,41.5,41.84,41.3,41.56,1848785,13.5415589399349,13.6525018324549,13.4762984149232,13.5611370974385,5665860.02692308,0.0,1.0
2017-12-01,42.19,42.22,41.55,41.68,975943,13.7667077512254,13.7764968299772,13.5578740711879,13.6002934124455,2990913.72563894,0.0,1.0
2017-12-04,41.92,42.51,41.9,42.49,1141980,13.6786060424596,13.8711245912442,13.6720799899584,13.864598538743,3499757.3182093,0.0,1.0
2017-12-05,42.31,42.36,41.895,42.05,1532282,13.8058640662325,13.8221791974854,13.6704484768331,13.7210253837172,4695892.34755458,0.0,1.0
2017-12-06,42.01,42.38,41.88,42.35,982531,13.7079732787149,13.8287052499866,13.6655539374572,13.8189161712348,3011103.57240714,0.0,1.0
2017-12-07,42.97,42.99,41.68,41.7,910790,14.0212237987712,14.0277498512724,13.6002934124455,13.6068194649467,2791243.25106557,0.0,1.0
2017-12-08,43.35,43.48,42.91,43.03,825996,14.1452187962935,14.1876381375511,14.0016456412677,14.0408019562747,2531380.18687859,0.0,1.0
2017-12-11,43.38,43.49,43.18,43.37,512341,14.1550078750452,14.1909011638017,14.0897473500335,14.1517448487947,1570140.60155929,0.0,1.0
2017-12-12,43.82,43.89,43.25,43.33,685168,14.2985810300711,14.3214222138252,14.1125885337876,14.1386927437923,2099793.09813029,0.0,1.0
2017-12-13,44.01,44.19,43.81,43.81,654547,14.3605785288322,14.4193130013428,14.2953180038205,14.2953180038205,2005950.763903,0.0,1.0
2017-12-14,43.84,44.13,43.58,44.02,848885,14.3051070825722,14.3997348438392,14.220268400057,14.3638415550828,2601526.72644715,0.0,1.0
2017-12-15,43.67,44.17,43.61,43.84,878703,14.2496356363123,14.4127869488416,14.2300574788087,14.3051070825722,2692908.15494358,0.0,1.0
2017-12-18,43.8,44.33,43.67,43.97,895292,14.2920549775699,14.464995368851,14.2496356363123,14.3475264238299,2743747.46399608,0.0,1.0
2017-12-19,43.41,43.86,43.3,43.75,910210,14.164796953797,14.3116331350734,14.1289036650405,14.2757398463169,2789465.76000219,0.0,1.0
2017-12-20,43.16,43.61,43.1,43.57,605225,14.0832212975323,14.2300574788087,14.0636431400288,14.2170053738064,1854796.60144069,0.0,1.0
2017-12-21,42.9,43.58,42.85,43.32,1157291,13.9983826150171,14.220268400057,13.9820674837641,14.1354297175417,3546680.01764283,0.0,1.0
2017-12-22,42.91,42.96,42.63,42.79,540689,14.0016456412677,14.0179607725206,13.9102809062512,13.9624893262606,1657017.00960198,0.0,1.0
2017-12-26,42.99,42.99,42.84,42.9,307268,14.0277498512724,14.0277498512724,13.9788044575136,13.9983826150171,941665.731143746,0.0,1.0
2017-12-27,43.36,43.47,43.13,43.13,506563,14.1484818225441,14.1843751113005,14.0734322187806,14.0734322187806,1552433.11300028,0.0,1.0
2017-12-28,43.61,43.64,43.13,43.35,452345,14.2300574788087,14.2398465575605,14.0734322187806,14.1452187962935,1386274.47425121,0.0,1.0
2017-12-29,43.54,43.8,43.45,43.75,590718,14.2072162950546,14.2920549775699,14.1778490587993,14.2757398463169,1810337.87237778,0.0,1.0
2018-01-02,43.05,43.65,42.69,43.54,832010,14.0473280087759,14.2431095838111,13.9298590637548,14.2072162950546,2549810.93042201,0.0,1.0
2018-01-03,43.23,43.48,43.06,43.1,884722,14.1060624812864,14.1876381375511,14.0505910350265,14.0636431400288,2711354.22168583,0.0,1.0
2018-01-04,43.66,43.73,43.31,43.5,864405,14.2463726100617,14.2692137938158,14.1321666912911,14.1941641900523,2649089.93559144,0.0,1.0
2018-01-05,43.65,44.06,43.47,43.99,716158,14.2431095838111,14.3768936600851,14.1843751113005,14.354052476331,2194766.28443067,0.0,1.0
2018-01-08,43.54,43.68,43.27,43.68,742545,14.2072162950546,14.2528986625628,14.1191145862888,14.2528986625628,2275632.93389529,0.0,1.0
2018-01-09,43.56,43.98,43.51,43.73,1167045,14.2137423475558,14.3507894500804,14.1974272163029,14.2692137938158,3576572.51390531,0.0,1.0
2018-01-10,42.17,43.36,41.34,43.32,2291982,13.7601816987242,14.1484818225441,13.4893505199255,14.1354297175417,7024099.17660908,0.0,1.0
2018-01-11,42.51,42.6,41.99,42.24,1367519,13.8711245912442,13.9004918274995,13.7014472262137,13.7830228824784,4190953.10604413,0.0,1.0
2018-01-12,42.75,42.86,42.39,42.53,1265480,13.9494372212583,13.9853305100147,13.8319682762372,13.8776506437454,3878240.32911917,0.0,1.0
2018-01-16,42.68,43.1,42.56,42.91,1262270,13.9265960375042,14.0636431400288,13.8874397224971,14.0016456412677,3868402.83547528,0.0,1.0
2018-01-17,43.1,43.17,42.66,42.89,779025,14.0636431400288,14.0864843237829,13.920069985003,13.9951195887665,2387430.9925025,0.0,1.0
2018-01-18,42.93,43.16,42.83,43.16,687560,14.0081716937688,14.0832212975323,13.975541431263,14.0832212975323,2107123.71644687,0.0,1.0
2018-01-19,42.75,43.17,42.65,43.07,927395,13.9494372212583,14.0864843237829,13.9168069587524,14.0538540612771,2842131.59435429,0.0,1.0
2018-01-22,42.38,43.01,42.14,42.68,1151193,13.8287052499866,14.0342759037735,13.7503926199725,13.9265960375042,3527991.8443592,0.0,1.0
2018-01-23,42.3,42.5,41.87,42.34,1859039,13.8026010399819,13.8678615649936,13.6622909112066,13.8156531449842,5697284.84306775,0.0,1.0
2018-01-24,42.44,42.55,42.21,42.53,1340530,13.8482834074901,13.8841766962465,13.7732338037266,13.8776506437454,4108241.54344132,0.0,1.0
2018-01-25,41.84,42.61,41.79,42.55,1381170,13.6525018324549,13.9037548537501,13.6361867012019,13.8841766962465,4232788.50346867,0.0,1.0
2018-01-26,41.75,42.0,41.59,42.0,1614648,13.6231345961996,13.7047102524643,13.5709261761902,13.7047102524643,4948314.46639348,0.0,1.0
2018-01-29,41.26,41.73,41.01,41.73,1679630,13.4632463099209,13.6166085436984,13.3816706536562,13.6166085436984,5147460.88756711,0.0,1.0
2018-01-30,41.27,41.36,40.77,41.17,1336736,13.4665093361714,13.4958765724267,13.3033580236421,13.4338790736656,4096614.30017501,0.0,1.0
2018-01-31,41.87,41.94,41.29,41.39,1452425,13.6622909112066,13.6851320949607,13.4730353886726,13.5056656511785,4451159.40988474,0.0,1.0
2018-02-01,41.74,42.01,41.27,41.77,1767039,13.619871569949,13.7079732787149,13.4665093361714,13.6296606487008,5415337.98473815,0.0,1.0
2018-02-02,40.07,41.41,40.05,41.41,1788746,13.074946186101,13.5121917036797,13.0684201335999,13.5121917036797,5481862.12010512,0.0,1.0
2018-02-05,38.7,39.89,38.69,39.71,3001875,12.6279115897706,13.0162117135905,12.6246485635201,12.9574772410799,9199665.49291548,0.0,1.0
2018-02-06,39.6,39.61,37.22,38.1,2557756,12.9215839523235,12.924846978574,12.1449837046838,12.4321300147354,7838600.74536659,0.0,1.0
2018-02-07,39.16,39.73,39.15,39.46,1830522,12.7780107972976,12.9640032935811,12.7747477710471,12.8759015848152,5609890.51090489,0.0,1.0
2018-02-08,38.01,39.4,38.01,39.31,2385252,12.4027627784802,12.8563234273117,12.4027627784802,12.8269561910564,7309938.12743951,0.0,1.0
2018-02-09,38.61,38.79,37.82,38.26,2205058,12.5985443535154,12.6572788260259,12.340765279719,12.4843384347448,6757708.42972378,0.0,1.0
2018-02-12,38.82,39.03,38.55,38.72,1177667,12.6670679047777,12.73559145604,12.5789661960118,12.6344376422718,3609125.11748332,0.0,1.0
2018-02-13,39.03,39.07,38.51,38.74,1020296,12.73559145604,12.7486435610424,12.5659140910095,12.640963694773,3126839.69311169,0.0,1.0
2018-02-14,38.8,38.96,38.38,38.59,1267742,12.6605418522765,12.7127502722859,12.5234947497519,12.5920183010142,3885172.54426637,0.0,1.0
2018-02-15,39.61,39.65,38.89,39.59,1685640,12.924846978574,12.9378990835764,12.6899090885318,12.9183209260729,5165879.3725515,0.0,1.0
2018-02-16,40.28,40.62,39.45,39.61,1590935,13.1434697373634,13.2544126298833,12.8726385585647,12.924846978574,4875642.663659,0.0,1.0
2018-02-20,40.2,40.64,40.1,40.22,1718876,13.1173655273587,13.2609386823845,13.0847352648528,13.1238915798598,5267735.73976281,0.0,1.0
2018-02-21,40.26,40.76,40.18,40.21,1575722,13.1369436848622,13.3000949973915,13.1108394748575,13.1206285536092,4829020.2989224,0.0,1.0
2018-02-22,40.22,40.765,40.12,40.57,1563913,13.1238915798598,13.3017265105168,13.091261317354,13.2380974986304,4792829.967944,0.0,1.0
2018-02-23,40.43,40.63,40.28,40.48,1485525,13.1924151311222,13.2576756561339,13.1434697373634,13.2087302623751,4552598.98608808,0.0,1.0
2018-02-26,40.41,40.62,40.08,40.5,1249321,13.185889078621,13.2544126298833,13.0782092123516,13.2152563148763,3828718.81516539,0.0,1.0
2018-02-27,39.5,40.33,39.45,40.2,1055942,12.9378990835764,13.209758735206,12.9215219961288,13.1671783078423,3223839.41400092,0.15,1.0
2018-02-28,38.72,39.68,38.72,39.6,1483064,12.6824165193944,12.9968565983876,12.6824165193944,12.9706532584715,4527862.49309702,0.0,1.0
2018-03-01,38.47,39.06,38.22,38.74,2291984,12.6005310821565,12.7937807140378,12.5186456449187,12.6889673543734,6997532.39804792,0.0,1.0
2018-03-02,38.88,38.91,38.03,38.03,1036018,12.7348231992266,12.7446494516951,12.456412712618,12.456412712618,3163010.52710699,0.0,1.0
2018-03-05,39.25,39.25,38.52,38.54,765370,12.8560136463386,12.8560136463386,12.6169081696041,12.6234590045831,2336709.75517015,0.0,1.0
2018-03-06,39.64,39.75,39.32,39.53,884151,12.9837549284296,13.0197845208142,12.8789415687652,12.9477253360449,2699353.60249741,0.0,1.0
2018-03-07,39.66,39.73,39.24,39.41,765844,12.9903057634086,13.0132336858352,12.8527382288491,12.9084203261708,2338156.89893585,0.0,1.0
2018-03-08,40.09,40.17,39.76,39.82,1369516,13.1311487154577,13.1573520553738,13.0230599383037,13.0427124432408,4181195.23506488,0.0,1.0
2018-03-09,40.18,40.37,39.92,40.29,841551,13.1606274728633,13.222860405164,13.0754666181359,13.1966570652479,2569293.84633994,0.0,1.0
2018-03-12,39.96,40.3,39.88,40.3,710881,13.088568288094,13.1999324827374,13.0623649481779,13.1999324827374,2170352.33607943,0.0,1.0
2018-03-13,39.48,40.14,39.43,40.1,805824,12.9313482485974,13.1475258029052,12.9149711611498,13.1344241329472,2460217.67478505,0.0,1.0
2018-03-14,39.82,40.17,39.5,39.78,708371,13.0427124432408,13.1573520553738,12.9378990835764,13.0296107732828,2162689.19082227,0.0,1.0
2018-03-15,40.14,40.49,39.74,39.75,1107564,13.1475258029052,13.2621654150382,13.0165091033247,13.0197845208142,3381443.75044134,0.0,1.0
2018-03-16,40.08,40.27,39.9,40.14,1299327,13.1278732979681,13.1901062302689,13.0689157831569,13.1475258029052,3966904.9950429,0.0,1.0
2018-03-19,39.47,39.96,39.14,39.95,1153465,12.9280728311078,13.088568288094,12.8199840539539,13.0852928706045,3521581.61117807,0.0,1.0
2018-03-20,39.52,39.67,39.21,39.59,1299622,12.9444499185554,12.9935811808981,12.8429119763805,12.967377840982,3967805.64358906,0.0,1.0
2018-03-21,39.94,40.36,39.59,39.59,978186,13.082017453115,13.2195849876745,12.967377840982,12.967377840982,2986446.77550841,0.0,1.0
2018-03-22,38.7,39.64,38.68,39.64,1214421,12.6758656844153,12.9837549284296,12.6693148494363,12.9837549284296,3707683.07822819,0.0,1.0
2018-03-23,38.69,39.08,38.64,38.93,1216462,12.6725902669258,12.8003315490168,12.6562131794783,12.7512002866741,3713914.34494925,0.0,1.0
2018-03-26,39.4,39.41,38.88,39.24,1071336,12.9051449086813,12.9084203261708,12.7348231992266,12.8527382288491,3270838.00288092,0.0,1.0
2018-03-27,38.8,39.47,38.66,39.41,877356,12.7086198593105,12.9280728311078,12.6627640144573,12.9084203261708,2678608.15547652,0.0,1.0
2018-03-28,38.77,39.13,38.6,38.76,1492551,12.6987936068419,12.8167086364644,12.6431115095202,12.6955181893524,4556826.7397324,0.0,1.0
2018-03-29,39.0,39.16,38.73,39.16,2142031,12.7741282091007,12.8265348889329,12.6856919368839,12.8265348889329,6539719.00332768,0.0,1.0
2018-04-02,38.46,39.1,38.33,39.03,1915472,12.597255664667,12.8068823839959,12.5546752373034,12.7839544615693,5848023.97292199,0.0,1.0
2018-04-03,38.93,39.23,38.64,38.8,2925037,12.7512002866741,12.8494628113595,12.6562131794783,12.7086198593105,8930272.27632868,0.0,1.0
2018-04-04,38.9,39.01,38.25,38.51,2068984,12.7413740342056,12.7774036265903,12.5284718973873,12.6136327521146,6316703.15806862,0.0,1.0
2018-04-05,39.16,39.23,38.68,39.01,874218,12.8265348889329,12.8494628113595,12.6693148494363,12.7774036265903,2669027.69738212,0.0,1.0
2018-04-06,38.55,39.24,38.52,38.93,809311,12.6267344220727,12.8527382288491,12.6169081696041,12.7512002866741,2470863.64590526,0.0,1.0
2018-04-09,38.83,39.17,38.52,38.75,674195,12.718446111779,12.8298103064225,12.6169081696041,12.6922427718629,2058348.29348805,0.0,1.0
2018-04-10,39.06,39.46,39.03,39.27,658977,12.7937807140378,12.9247974136183,12.7839544615693,12.8625644813176,2011887.04068982,0.0,1.0
2018-04-11,39.33,39.42,38.82,38.87,843948,12.8822169862547,12.9116957436603,12.7151706942895,12.7315477817371,2576611.99740823,0.0,1.0
2018-04-12,39.6,39.94,39.38,39.41,992098,12.9706532584715,13.082017453115,12.8985940737022,12.9084203261708,3028920.75033619,0.0,1.0
2018-04-13,39.1,39.84,38.97,39.82,563682,12.8068823839959,13.0492632782198,12.7643019566322,13.0427124432408,1720947.02982064,0.0,1.0
2018-04-16,39.17,39.45,39.06,39.31,747313,12.8298103064225,12.9215219961288,12.7937807140378,12.8756661512756,2281580.90500734,0.0,1.0
2018-04-17,39.1,39.4,39.03,39.4,957919,12.8068823839959,12.9051449086813,12.7839544615693,12.9051449086813,2924570.69386419,0.0,1.0
2018-04-18,39.23,39.54,39.15,39.15,684046,12.8494628113595,12.9510007535344,12.8232594714434,12.8232594714434,2088423.84883799,0.0,1.0
2018-04-19,38.8,39.32,38.7,39.25,983963,12.7086198593105,12.8789415687652,12.6758656844153,12.8560136463386,3004084.22178357,0.0,1.0
2018-04-20,38.59,39.02,38.53,38.81,668032,12.6398360920307,12.7806790440798,12.6201835870936,12.7118952768,2039532.37148808,0.0,1.0
2018-04-23,38.5,38.84,38.43,38.65,767648,12.6103573346251,12.7217215292685,12.5874294121985,12.6594885969678,2343664.59377407,0.0,1.0
2018-04-24,38.47,38.84,38.27,38.7,1334328,12.6005310821565,12.7217215292685,12.5350227323663,12.6758656844153,4073764.65526046,0.0,1.0
2018-04-25,38.23,38.46,38.09,38.43,684249,12.5219210624082,12.597255664667,12.4760652175551,12.5874294121985,2089043.61715958,0.0,1.0
2018-04-26,39.2,39.24,38.35,38.51,1111165,12.839636558891,12.8527382288491,12.5612260722824,12.6136327521146,3392437.76879633,0.0,1.0
2018-04-27,39.56,39.62,39.15,39.15,782483,12.9575515885135,12.9772040934505,12.8232594714434,12.8232594714434,2388956.52998524,0.0,1.0
2018-04-30,39.64,39.96,39.6,39.63,665580,12.9837549284296,13.088568288094,12.9706532584715,12.9804795109401,2032046.30289422,0.0,1.0
2018-05-01,39.28,39.68,39.01,39.5,692635,12.8658398988071,12.9968565983876,12.7774036265903,12.9378990835764,2114646.4602379,0.0,1.0
2018-05-02,39.08,39.4,39.04,39.17,614537,12.8003315490168,12.9051449086813,12.7872298790588,12.8298103064225,1876209.68004104,0.0,1.0
2018-05-03,39.47,39.54,38.88,39.02,744844,12.9280728311078,12.9510007535344,12.7348231992266,12.7806790440798,2274042.93463288,0.0,1.0
2018-05-04,39.8,39.9,39.17,39.28,564778,13.0361616082618,13.0689157831569,12.8298103064225,12.8658398988071,1724293.16814807,0.0,1.0
2018-05-07,39.8,39.9,39.72,39.79,508240,13.0361616082618,13.0689157831569,13.0099582683457,13.0328861907723,1551680.05796893,0.0,1.0
2018-05-08,39.63,39.87,39.32,39.76,1047787,12.9804795109401,13.0590895306884,12.8789415687652,13.0230599383037,3198941.82452992,0.0,1.0
2018-05-09,39.86,39.93,39.46,39.82,852850,13.0558141131989,13.0787420356254,12.9247974136183,13.0427124432408,2603790.21218086,0.0,1.0
2018-05-10,40.61,41.2,39.9,40.0,920230,13.3014704249123,13.4947200567936,13.0689157831569,13.101669958052,2809504.44621587,0.0,1.0
2018-05-11,40.57,40.81,40.43,40.63,635155,13.2883687549543,13.3669787747026,13.2425129101011,13.3080212598914,1939157.38080288,0.0,1.0
2018-05-14,40.85,41.09,40.78,40.78,658951,13.3800804446606,13.458690464409,13.3571525222341,13.3571525222341,2011807.66149593,0.0,1.0
2018-05-15,40.77,41.06,40.23,40.56,1183375,13.3538771047445,13.4488642119404,13.1770045603108,13.2850933374648,3612898.21462103,0.0,1.0
2018-05-16,40.48,40.89,40.15,40.74,742158,13.2588899975487,13.3931821146187,13.1508012203947,13.344050852276,2265842.45329392,0.0,1.0
2018-05-17,40.32,40.6,40.18,40.56,605126,13.2064833177165,13.2981950074228,13.1606274728633,13.2850933374648,1847477.46489553,0.0,1.0
2018-05-18,40.37,40.48,40.12,40.2,691845,13.222860405164,13.2588899975487,13.1409749679262,13.1671783078423,2112234.55396174,0.0,1.0
2018-05-21,40.63,40.65,40.41,40.54,379661,13.3080212598914,13.3145720948704,13.2359620751221,13.2785425024857,1159122.46672545,0.0,1.0
2018-05-22,40.61,41.05,40.5,40.66,422103,13.3014704249123,13.4455887944509,13.2654408325277,13.3178475123599,1288699.8416277,0.0,1.0
2018-05-23,40.8,40.95,40.25,40.42,1065646,13.3637033572131,13.4128346195558,13.1835553952899,13.2392374926116,3253466.17160074,0.0,1.0
2018-05-24,40.45,40.86,40.18,40.69,511739,13.2490637450801,13.3833558621502,13.1606274728633,13.3276737648284,1562362.66564018,0.0,1.0
2018-05-25,40.4,40.73,40.11,40.22,554220,13.2326866576326,13.3407754347865,13.1376995504367,13.1737291428213,1692059.10933327,0.0,1.0
2018-05-29,39.74,40.27,39.56,40.05,744228,13.0165091033247,13.1901062302689,12.9575515885135,13.1180470454996,2272162.25834665,0.0,1.0
2018-05-30,40.42,40.42,39.65,39.79,601393,13.2883687549543,13.2883687549543,13.0352256589297,13.0812516763887,1829291.87985825,0.15,1.0
2018-05-31,39.84,40.32,39.51,40.32,1215400,13.0976895397669,13.2554930281978,12.9891996414706,13.2554930281978,3696952.49326102,0.0,1.0
2018-06-01,40.05,40.24,39.91,40.07,330307,13.1667285659554,13.2291924467927,13.1207025484964,13.1733037113067,1004713.91080432,0.0,1.0
2018-06-04,40.48,40.52,40.16,40.26,362648,13.3080941910081,13.3212444817107,13.2028918653875,13.235767592144,1103087.40149426,0.0,1.0
2018-06-05,40.53,40.6,40.28,40.33,475217,13.3245320543864,13.3475450631159,13.2423427374953,13.2587806008735,1445495.0411305,0.0,1.0
2018-06-06,40.76,40.85,40.46,40.82,622269,13.4001462259262,13.429734380007,13.3015190456569,13.4198716619801,1892791.61677558,0.0,1.0
2018-06-07,40.59,40.96,40.51,40.8,418311,13.3442574904402,13.4658976794391,13.3179569090351,13.4132965166288,1272400.7688074,0.0,1.0
2018-06-08,41.27,41.3,40.5,40.5,529726,13.567812432384,13.577675150411,13.3146693363594,13.3146693363594,1611298.2198825,0.0,1.0
2018-06-11,41.44,41.62,41.27,41.27,597733,13.62370116787,13.6828774760316,13.567812432384,13.567812432384,1818159.04612011,0.0,1.0
2018-06-12,41.49,41.51,41.01,41.42,569027,13.6401390312482,13.6467141765995,13.4823355428173,13.6171260225187,1730842.34522202,0.0,1.0
2018-06-13,41.62,41.83,41.5,41.5,580577,13.6828774760316,13.7519165022201,13.6434266039239,13.6434266039239,1765974.64841205,0.0,1.0
2018-06-14,42.03,42.37,41.62,41.71,1050719,13.817667955733,13.9294454267049,13.6828774760316,13.7124656301124,3196032.76844391,0.0,1.0
2018-06-15,41.5,42.25,41.44,41.96,954393,13.6434266039239,13.8899945545972,13.62370116787,13.7946549470035,2903032.40159688,0.0,1.0
2018-06-18,41.46,43.2,41.26,41.33,1028007,13.6302763132213,14.2023139587834,13.5645248597084,13.5875378684379,3126948.36411039,0.0,1.0
2018-06-19,40.92,41.18,40.8,41.14,589147,13.4527473887365,13.5382242783032,13.4132965166288,13.5250739876007,1792042.51320326,0.0,1.0
2018-06-20,41.4,41.75,41.01,41.01,920364,13.6105508771674,13.725615920815,13.4823355428173,13.4823355428173,2799524.42365286,0.0,1.0
2018-06-21,41.18,41.47,40.99,41.41,537314,13.5382242783032,13.6335638858969,13.475760397466,13.6138384498431,1634379.0784631,0.0,1.0
2018-06-22,41.2,41.4,41.17,41.34,604179,13.5447994236545,13.6105508771674,13.5349367056276,13.5908254411136,1837766.21723379,0.0,1.0
2018-06-25,39.9,41.1,39.85,40.89,841226,13.1174149758208,13.5119236968981,13.1009771124426,13.4428846707096,2558805.79076517,0.0,1.0
2018-06-26,40.2,40.48,39.84,39.96,773220,13.2160421560901,13.3080941910081,13.0976895397669,13.1371404118746,2351948.00628541,0.0,1.0
2018-06-27,39.81,40.32,39.76,40.32,778512,13.08782682174,13.2554930281978,13.0713889583618,13.2554930281978,2368044.98883793,0.0,1.0
2018-06-28,40.0,40.39,39.86,39.87,1208173,13.1502907025772,13.2785060369273,13.1042646851182,13.1075522577938,3674969.70926497,0.0,1.0
2018-06-29,40.54,40.76,40.1,40.1,1202114,13.327819627062,13.4001462259262,13.1831664293337,13.1831664293337,3656539.69844,0.0,1.0
2018-07-02,40.3,40.37,40.09,40.21,456287,13.2489178828465,13.2719308915761,13.179878856658,13.2193297287658,1387914.56499308,0.0,1.0
2018-07-03,40.04,40.81,39.99,40.52,507153,13.1634409932798,13.4165840893044,13.1470031299016,13.3212444817107,1542636.61989041,0.0,1.0
2018-07-05,40.72,40.77,39.99,40.26,691864,13.3869959352236,13.4034337986018,13.1470031299016,13.235767592144,2104482.7544821,0.0,1.0
2018-07-06,41.34,41.38,40.61,40.61,1160121,13.5908254411136,13.6039757318161,13.3508326357915,13.3508326357915,3528807.16096302,0.0,1.0
2018-07-09,41.54,41.72,41.41,41.54,745340,13.6565768946264,13.715753202788,13.6138384498431,13.6565768946264,2267143.79737302,0.0,1.0
2018-07-10,41.8,41.97,41.44,41.56,422075,13.7420537841932,13.7979425196791,13.62370116787,13.6631520399777,1283849.94536214,0.0,1.0
2018-07-11,41.3,41.66,41.24,41.66,604782,13.577675150411,13.6960277667342,13.5579497143571,13.6960277667342,1839600.39721851,0.0,1.0
2018-07-12,42.2,42.22,41.54,41.54,789310,13.873556691219,13.8801318365703,13.6565768946264,13.6565768946264,2400889.89012329,0.0,1.0
2018-07-13,41.7,42.34,41.48,42.2,543434,13.7091780574368,13.919582708678,13.6368514585726,13.873556691219,1652994.63651703,0.0,1.0
2018-07-16,41.81,42.0,41.59,41.75,416691,13.7453413568688,13.8078052377061,13.6730147580047,13.725615920815,1267473.12108724,0.0,1.0
2018-07-17,41.97,42.0,41.56,41.61,493152,13.7979425196791,13.8078052377061,13.6631520399777,13.679589903356,1500048.96820525,0.0,1.0
2018-07-18,42.07,42.16,41.87,41.99,471026,13.8308182464356,13.8604064005164,13.7650667929227,13.8045176650304,1432747.03397298,0.0,1.0
2018-07-19,42.02,42.08,41.74,41.84,399099,13.8143803830574,13.8341058191112,13.7223283481393,13.7552040748958,1213962.51695571,0.0,1.0
2018-07-20,41.94,42.26,41.8,42.2,416229,13.7880798016522,13.8932821272728,13.7420537841932,13.873556691219,1266067.82895964,0.0,1.0
2018-07-23,42.05,42.19,41.75,41.92,544533,13.8242431010843,13.8702691185433,13.725615920815,13.7815046563009,1656337.52839633,0.0,1.0
2018-07-24,42.08,42.39,41.92,42.19,597789,13.8341058191112,13.9360205720562,13.7815046563009,13.8702691185433,1818329.38455983,0.0,1.0
2018-07-25,42.28,42.28,41.85,42.19,406373,13.8998572726241,13.8998572726241,13.7584916475714,13.8702691185433,1236088.26357081,0.0,1.0
2018-07-26,41.97,42.31,41.8,42.31,535942,13.7979425196791,13.9097199906511,13.7420537841932,13.9097199906511,1630205.78669023,0.0,1.0
2018-07-27,41.74,42.23,41.63,42.04,432464,13.7223283481393,13.8834194092459,13.6861650487072,13.8209555284087,1315450.76768606,0.0,1.0
2018-07-30,41.65,41.86,41.62,41.83,481497,13.6927401940585,13.7617792202471,13.6828774760316,13.7519165022201,1464597.28044076,0.0,1.0
2018-07-31,42.16,42.35,41.48,41.6,759301,13.8604064005164,13.9228702813536,13.6368514585726,13.6763023306803,2309609.7787441,0.0,1.0
2018-08-01,41.76,42.42,41.66,42.27,432172,13.7289034934906,13.9458832900831,13.6960277667342,13.8965696999485,1314562.57439329,0.0,1.0
2018-08-02,41.83,41.88,41.3,41.48,622482,13.7519165022201,13.7683543655983,13.577675150411,13.6368514585726,1893439.51119805,0.0,1.0
2018-08-03,42.0,42.09,41.57,41.86,474956,13.8078052377061,13.8373933917869,13.6664396126534,13.7617792202471,1444701.14233115,0.0,1.0
2018-08-06,42.07,42.2,41.92,41.95,314837,13.8308182464356,13.873556691219,13.7815046563009,13.7913673743279,957657.916834637,0.0,1.0
2018-08-07,41.43,42.34,41.35,41.95,883594,13.6204135951944,13.919582708678,13.5941130137892,13.7913673743279,2687678.98743662,0.0,1.0
2018-08-08,41.78,41.83,41.28,41.49,872209,13.7354786388419,13.7519165022201,13.5711000050597,13.6401390312482,2653048.57429217,0.0,1.0
2018-08-09,43.67,43.95,41.68,42.0,1877960,14.3568298745387,14.4488819094567,13.7026029120855,13.8078052377061,5712299.57564954,0.0,1.0
2018-08-10,43.5,43.76,42.98,43.41,1182021,14.3009411390527,14.3864180286195,14.1299873599192,14.2713529849719,3595421.65792076,0.0,1.0
2018-08-13,42.73,43.56,42.44,43.47,706783,14.0477980430281,14.3206665751066,13.9524584354344,14.2910784210258,2149862.73987535,0.0,1.0
2018-08-14,43.56,43.64,42.85,42.88,813343,14.3206665751066,14.3469671565117,14.0872489151358,14.0971116331628,2473992.45657923,0.0,1.0
2018-08-15,43.34,43.42,43.06,43.3,1327044,14.2483399762424,14.2746405576476,14.1562879413244,14.2351896855398,4036546.50688422,0.0,1.0
2018-08-16,43.8,43.98,43.52,43.58,1815251,14.3995683193221,14.4587446274837,14.307516284404,14.3272417204579,5521553.98251154,0.0,1.0
2018-08-17,43.98,44.07,43.51,43.74,842741,14.4587446274837,14.4883327815645,14.3042287117284,14.3798428832682,2563414.05391087,0.0,1.0
2018-08-20,43.69,44.2,43.63,44.2,1013465,14.36340501989,14.5310712263478,14.3436795838361,14.5310712263478,3082715.12142732,0.0,1.0
2018-08-21,42.59,43.92,42.56,43.87,1352296,14.0017720255691,14.4390191914298,13.9919093075422,14.4225813280516,4113356.97616167,0.0,1.0
2018-08-22,42.68,42.93,42.5,42.5,946720,14.0313601796499,14.113549496541,13.9721838714883,13.9721838714883,2879692.99359887,0.0,1.0
2018-08-23,42.84,42.87,42.43,42.52,739885,14.0839613424602,14.0938240604871,13.9491708627588,13.9787590168396,2250551.00829063,0.0,1.0
2018-08-24,43.2,43.47,42.85,42.95,569552,14.2023139587834,14.2910784210258,14.0872489151358,14.1201246418923,1732439.26809429,0.0,1.0
2018-08-27,43.69,44.08,43.3,43.3,630259,14.36340501989,14.4916203542401,14.2351896855398,14.2351896855398,1917095.26201266,0.0,1.0
2018-08-28,43.83,44.07,43.71,43.8,738676,14.409431037349,14.4883327815645,14.3699801652413,14.3995683193221,2246873.52304762,0.0,1.0
2018-08-29,44.16,44.26,43.81,43.81,651149,14.5179209356452,14.5507966624017,14.4028558919977,14.4028558919977,1980637.58353993,0.0,1.0
2018-08-30,43.69,44.03,43.6,43.94,724801,14.4127186100246,14.5248798443439,14.3830288715284,14.4951901058476,2197125.78499761,0.15,1.0
2018-08-31,42.77,43.52,42.5,43.52,900343,14.1092235053961,14.356637992865,14.0201542899072,14.356637992865,2729255.09297324,0.0,1.0
2018-09-04,42.62,42.74,42.19,42.66,951618,14.0597406079023,14.0993269258973,13.9178896350867,14.0729360472339,2884687.58358204,0.0,1.0
2018-09-05,42.6,42.85,42.21,42.65,589036,14.0531428882364,14.1356143840594,13.9244873547526,14.069637187401,1785574.50098972,0.0,1.0
2018-09-06,42.68,42.87,42.34,42.57,598693,14.0795337668998,14.1422121037252,13.9673725325805,14.0432463087377,1814848.25158571,0.0,1.0
2018-09-07,42.49,42.69,42.2,42.52,1358950,14.0168554300743,14.0828326267327,13.9211884949197,14.0267520095731,4119453.59556968,0.0,1.0
2018-09-10,42.47,42.96,42.3,42.63,818303,14.0102577104085,14.1719018422215,13.9541770932488,14.0630394677352,2480563.10799915,0.0,1.0
2018-09-11,42.33,42.49,42.075,42.35,728968,13.9640736727476,14.0168554300743,13.8799527470082,13.9706713924134,2209757.42202085,0.0,1.0
2018-09-12,42.08,42.44,41.9,42.31,750186,13.8816021769246,14.0003611309097,13.8222226999321,13.9574759530818,2274076.61433168,0.0,1.0
2018-09-13,42.31,42.46,42.1,42.24,502009,13.9574759530818,14.0069588505756,13.8881998965905,13.9343839342513,1521765.17168279,0.0,1.0
2018-09-14,42.32,42.44,42.15,42.33,588763,13.9607748129147,14.0003611309097,13.9046941957551,13.9640736727476,1784746.94233665,0.0,1.0
2018-09-17,42.59,42.79,42.36,42.5,723467,14.0498440284035,14.1158212250619,13.9739702522464,14.0201542899072,2193081.96359396,0.0,1.0
2018-09-18,43.01,43.06,42.64,42.64,590525,14.1883961413861,14.2048904405507,14.0663383275681,14.0663383275681,1790088.18170189,0.0,1.0
2018-09-19,42.49,43.11,42.43,43.11,953959,14.0168554300743,14.2213847397153,13.9970622710768,14.2213847397153,2891783.97481589,0.0,1.0
2018-09-20,43.46,43.63,42.64,42.89,2643311,14.3368448338675,14.3929254510271,14.0663383275681,14.1488098233911,8012801.79782838,0.0,1.0
2018-09-21,44.24,44.32,43.4,43.52,1343166,14.5941559008352,14.6205467794986,14.31705167487,14.356637992865,4071606.76121045,0.0,1.0
2018-09-24,44.12,44.39,43.92,44.31,811281,14.5545695828402,14.643638798329,14.4885923861818,14.6172479196656,2459276.96564801,0.0,1.0
2018-09-25,44.49,44.63,44.04,44.15,1041762,14.6766273966582,14.7228114343191,14.5281787041768,14.5644661623389,3157945.63201579,0.0,1.0
2018-09-26,44.54,44.87,44.49,44.49,978722,14.6931216958228,14.8019840703091,14.6766273966582,14.6766273966582,2966849.30421512,0.0,1.0
2018-09-27,44.52,44.93,44.45,44.57,659421,14.6865239761569,14.8217772293066,14.6634319573265,14.7030182753215,1998936.09731349,0.0,1.0
2018-09-28,44.53,44.64,44.15,44.48,1112973,14.6898228359899,14.726110294152,14.5644661623389,14.6733285368253,3373811.1237514,0.0,1.0
2018-10-01,44.9,45.04,44.49,44.99,641242,14.8118806498079,14.8580646874687,14.6766273966582,14.8415703883041,1943829.17880002,0.0,1.0
2018-10-02,44.64,44.87,44.21,44.87,1996337,14.726110294152,14.8019840703091,14.5842593213364,14.8019840703091,6051596.91866424,0.0,1.0
2018-10-03,44.37,44.98,44.27,44.84,1749604,14.6370410786631,14.8382715284712,14.604052480334,14.7920874908104,5303662.74596057,0.0,1.0
2018-10-04,43.59,44.19,43.27,44.18,1560165,14.3797300116954,14.5776616016706,14.274166497042,14.5743627418377,4729406.76178814,0.0,1.0
2018-10-05,43.34,43.91,43.23,43.54,1340706,14.2972585158725,14.4852935263489,14.2609710577103,14.3632357125308,4064149.63928167,0.0,1.0
2018-10-08,43.3,43.35,43.09,43.18,668582,14.2840630765408,14.3005573757054,14.2147870200495,14.2444767585457,2026706.2981222,0.0,1.0
2018-10-09,43.35,43.47,42.85,43.2,684055,14.3005573757054,14.3401436937004,14.1356143840594,14.2510744782116,2073610.38251401,0.0,1.0
2018-10-10,42.2,43.22,42.13,43.22,2460195,13.9211884949197,14.2576721978774,13.8980964760892,14.2576721978774,7457713.04209317,0.0,1.0
2018-10-11,41.5,42.37,41.15,42.2,2558993,13.6902683066153,13.9772691120793,13.5748082124631,13.9211884949197,7757204.39669424,0.0,1.0
2018-10-12,41.82,42.22,41.62,42.21,1307564,13.7958318212687,13.9277862145855,13.7298546246103,13.9244873547526,3963684.62506897,0.0,1.0
2018-10-15,41.62,41.94,41.17,41.8,660812,13.7298546246103,13.8354181392637,13.581405932129,13.7892341016029,2003152.70568865,0.0,1.0
2018-10-16,42.19,42.28,41.78,41.86,659089,13.9178896350867,13.947579373583,13.782636381937,13.8090272606004,1997929.68898814,0.0,1.0
2018-10-17,42.74,42.81,41.94,42.15,813155,14.0993269258973,14.1224189447277,13.8354181392637,13.9046941957551,2464957.71625554,0.0,1.0
2018-10-18,41.67,42.63,41.62,42.63,1274636,13.7463489237749,14.0630394677352,13.7298546246103,14.0630394677352,3863868.31983705,0.0,1.0
2018-10-19,41.89,42.33,41.71,41.77,761920,13.8189238400991,13.9640736727476,13.7595443631066,13.7793375221041,2309646.47966184,0.0,1.0
2018-10-22,41.91,42.03,41.47,41.96,782043,13.825521559765,13.86510787776,13.6803717271165,13.8420158589296,2370646.34330924,0.0,1.0
2018-10-23,41.65,41.91,41.13,41.37,1137097,13.7397512041091,13.825521559765,13.5682104927973,13.6473831287873,3446939.42025938,0.0,1.0
2018-10-24,40.56,41.53,40.54,41.53,1341455,13.3801754823209,13.7001648861141,13.373577762655,13.7001648861141,4066420.12071446,0.0,1.0
2018-10-25,40.74,40.92,40.54,40.78,1125600,13.4395549593134,13.498934436306,13.373577762655,13.4527503986451,3412087.98496872,0.0,1.0
2018-10-26,40.23,40.54,39.57,40.4,1042313,13.2713131078345,13.373577762655,13.0535883588619,13.3273937249942,3159615.90607383,0.0,1.0
2018-10-29,39.91,40.81,39.57,40.67,1076082,13.1657495931811,13.4626469781439,13.0535883588619,13.416462940483,3261981.57697326,0.0,1.0
2018-10-30,40.49,40.51,39.82,39.91,872959,13.3570834634904,13.3636811831563,13.1360598546848,13.1657495931811,2646244.59423446,0.0,1.0
2018-10-31,40.75,41.15,40.65,40.84,1359688,13.4428538191463,13.5748082124631,13.4098652208171,13.4725435576426,4121690.73214832,0.0,1.0
2018-11-01,41.16,41.31,40.92,41.0,853650,13.578107072296,13.6275899697898,13.498934436306,13.5253253149693,2587712.24979438,0.0,1.0
2018-11-02,41.1,41.34,40.95,41.32,810758,13.5583139132985,13.6374865492886,13.5088310158047,13.6308888296227,2457691.56940056,0.0,1.0
2018-11-05,41.47,41.53,41.16,41.2,537946,13.6803717271165,13.7001648861141,13.578107072296,13.5913025116277,1630702.81020077,0.0,1.0
2018-11-06,41.46,41.6,41.2,41.48,948621,13.6770728672836,13.7232569049445,13.5913025116277,13.6836705869495,2875602.62650054,0.0,1.0
2018-11-07,41.76,41.94,41.45,41.72,891859,13.7760386622712,13.8354181392637,13.6737740074507,13.7628432229395,2703537.11637012,0.0,1.0
2018-11-08,41.4,41.8,41.12,41.54,897295,13.6572797082861,13.7892341016029,13.5649116329644,13.703463745947,2720015.53702248,0.0,1.0
2018-11-09,43.29,43.59,41.44,41.44,1906292,14.2807642167079,14.3797300116954,13.6704751476178,13.6704751476178,5778638.97391787,0.0,1.0
2018-11-12,43.18,43.57,42.89,43.27,2012884,14.2444767585457,14.3731322920296,14.1488098233911,14.274166497042,6101756.67336157,0.0,1.0
2018-11-13,43.84,44.1,43.26,43.42,1351158,14.4622015075184,14.5479718631743,14.2708676372091,14.3236493945358,4095833.31342783,0.0,1.0
2018-11-14,43.84,44.26,43.7,44.12,1527885,14.4622015075184,14.600753620501,14.4160174698576,14.5545695828402,4631554.77160086,0.0,1.0
2018-11-15,43.92,44.08,43.38,43.61,1489008,14.4885923861818,14.5413741435085,14.3104539552041,14.3863277313613,4513704.96297289,0.0,1.0
2018-11-16,43.87,43.97,43.55,43.63,763946,14.4720980870172,14.5050866853464,14.3665345723638,14.3929254510271,2315787.99552674,0.0,1.0
2018-11-19,43.7,44.11,43.56,43.75,1136915,14.4160174698576,14.5512707230072,14.3698334321967,14.4325117690221,3446387.71449066,0.0,1.0
2018-11-20,42.57,43.3,42.48,43.2,2420051,14.0432463087377,14.2840630765408,14.0135565702414,14.2510744782116,7336022.51253686,0.0,1.0
2018-11-21,43.3,43.53,42.75,42.81,792878,14.2840630765408,14.3599368526979,14.1026257857302,14.1224189447277,2403491.02464998,0.0,1.0
2018-11-23,42.86,43.07,42.72,42.86,392625,14.1389132438923,14.2081893003836,14.0927292062315,14.1389132438923,1190183.94198502,0.0,1.0
2018-11-26,43.95,44.31,43.32,43.32,1285524,14.4984889656805,14.6172479196656,14.2906607962066,14.2906607962066,3896873.66274781,0.0,1.0
2018-11-27,44.18,44.53,43.74,43.74,1094184,14.5743627418377,14.6898228359899,14.4292129091892,14.4292129091892,3316855.08150764,0.0,1.0
2018-11-28,44.38,44.39,43.94,44.21,1023500,14.6403399384961,14.643638798329,14.4951901058476,14.5842593213364,3102587.11142099,0.0,1.0
2018-11-29,44.29,44.54,44.04,44.15,604201,14.6601330974936,14.7428839052238,14.5773822897633,14.6137926451646,1825362.84712006,0.15,1.0
2018-11-30,43.88,44.28,43.58,44.16,1159886,14.5244217728159,14.6568230651844,14.4251208035396,14.6171026774738,3504153.10682159,0.0,1.0
2018-12-03,44.0,44.38,43.73,44.33,1279922,14.5641421605265,14.6899233882765,14.4747712881778,14.6733732267304,3866796.09271022,0.0,1.0
2018-12-04,42.95,43.97,42.92,43.87,956384,14.2165887680594,14.5542120635988,14.2066586711317,14.5211117405067,2889349.44030227,0.0,1.0
2018-12-06,42.16,42.44,41.07,42.43,2693172,13.9550962156317,14.0477771202896,13.5943026939278,14.0444670879804,8136391.87903372,0.0,1.0
2018-12-07,41.71,42.77,41.57,42.2,1347673,13.8061447617173,14.1570081864936,13.7598043093883,13.9683363448686,4071479.89537726,0.0,1.0
2018-12-10,41.64,41.86,41.01,41.6,1818943,13.7829745355528,13.8557952463554,13.5744425000725,13.7697344063159,5495242.43294717,0.0,1.0
2018-12-11,41.09,42.36,41.03,42.05,1335367,13.6009227585462,14.0212968618159,13.5810625646909,13.9186858602304,4034302.01053984,0.0,1.0
2018-12-12,41.54,41.95,41.47,41.5,1065694,13.7498742124607,13.8855855371383,13.7267039862962,13.7366340832238,3219587.9086575,0.0,1.0
2018-12-13,41.33,41.87,41.19,41.49,734321,13.6803635339673,13.8591052786646,13.6340230816383,13.7333240509146,2218470.79243505,0.0,1.0
2018-12-14,41.41,41.57,40.91,40.98,1451338,13.7068437924409,13.7598043093883,13.5413421769804,13.5645124031449,4384664.14953559,0.0,1.0
2018-12-17,40.33,41.38,40.185,41.13,1129527,13.3493603030462,13.6969136955133,13.3013648345626,13.614162887783,3412434.96885802,0.0,1.0
2018-12-18,40.26,40.78,40.17,40.53,1514251,13.3261900768817,13.4983117569607,13.2963997860988,13.4155609492304,4574731.78067301,0.0,1.0
2018-12-19,39.43,40.67,39.37,40.32,2286420,13.0514573952172,13.4619014015594,13.031597201362,13.346050270737,6907545.86786893,0.0,1.0
2018-12-20,38.23,39.54,38.18,39.33,2175516,12.654253518112,13.0878677506186,12.6377033565659,13.0183570721251,6572491.73655001,0.0,1.0
2018-12-21,37.34,38.4,37.28,38.22,2095002,12.3596606425922,12.7105240673686,12.339800448737,12.6509434858028,6329249.39786966,0.0,1.0
2018-12-24,36.66,37.49,36.66,37.05,1248355,12.1345784455659,12.4093111272304,12.1345784455659,12.2636697056251,3771428.44354209,0.0,1.0
2018-12-26,37.92,37.94,36.58,36.7,1560922,12.5516425165265,12.5582625811449,12.1080981870922,12.1478185748028,4715730.40437261,0.0,1.0
2018-12-27,38.14,38.16,37.25,37.35,1617296,12.6244632273291,12.6310832919475,12.3298703518093,12.3629706749015,4886042.94133226,0.0,1.0
2018-12-28,37.99,38.62,37.765,38.41,1480833,12.5748127426909,12.7833447781712,12.5003370157337,12.7138340996778,4473772.04107467,0.0,1.0
2018-12-31,38.35,38.48,38.11,38.33,1163722,12.6939739058225,12.7370043258422,12.6145331304015,12.6873538412041,3515742.11756726,0.0,1.0
2019-01-02,37.96,38.24,37.43,37.92,1605033,12.5648826457633,12.6575635504212,12.3894509333751,12.5516425165265,4848994.96459235,0.0,1.0
2019-01-03,37.89,37.97,37.4,37.74,1370125,12.5417124195988,12.5681926780725,12.3795208364475,12.4920619349607,4139310.04899096,0.0,1.0
2019-01-04,39.46,39.48,38.22,38.33,1935772,13.0613874921449,13.0680075567633,12.6509434858028,12.6873538412041,5848196.69165609,0.0,1.0
2019-01-07,40.04,40.08,39.35,39.61,1415246,13.2533693660791,13.2666094953159,13.0249771367436,13.111037976783,4275625.93894297,0.0,1.0
2019-01-08,40.08,40.59,39.82,40.33,833573,13.2666094953159,13.4354211430857,13.1805486552765,13.3493603030462,2518322.85044616,0.0,1.0
2019-01-09,40.79,40.84,40.3,40.34,1227035,13.5016217892699,13.5181719508159,13.3394302061186,13.3526703353554,3707018.19612342,0.0,1.0
2019-01-10,40.69,40.86,40.4,40.51,1457337,13.4685214661778,13.5247920154344,13.3725305292107,13.408940884612,4402787.83969807,0.0,1.0
2019-01-11,40.68,40.93,40.36,40.47,826396,13.4652114338686,13.5479622415988,13.3592903999738,13.3957007553751,2496640.28263547,0.0,1.0
2019-01-14,40.74,40.83,40.36,40.53,646219,13.4850716277238,13.5148619185067,13.3592903999738,13.4155609492304,1952304.20622125,0.0,1.0
2019-01-15,40.83,40.9,40.55,40.82,813365,13.5148619185067,13.5380321446712,13.4221810138488,13.5115518861975,2457272.08685159,0.0,1.0
2019-01-16,41.13,41.32,40.84,40.99,797761,13.614162887783,13.677053501658,13.5181719508159,13.5678224354541,2410130.55304668,0.0,1.0
2019-01-17,41.69,41.81,40.83,40.92,975808,13.7995246970988,13.8392450848094,13.5148619185067,13.5446522092896,2948031.64695613,0.0,1.0
2019-01-18,42.16,42.22,41.74,41.99,654563,13.9550962156317,13.974956409487,13.8160748586449,13.8988256663752,1977512.41937609,0.0,1.0
2019-01-22,41.51,41.95,41.25,41.76,1113379,13.739944115533,13.8855855371383,13.6538832754936,13.8226949232633,3363649.94656364,0.0,1.0
2019-01-23,41.42,41.83,40.99,41.74,1071689,13.7101538247502,13.8458651494278,13.5678224354541,13.8160748586449,3237699.5143458,0.0,1.0
2019-01-24,41.56,41.65,41.07,41.55,830019,13.7564942770791,13.786284567862,13.5943026939278,13.7531842447699,2507585.79513068,0.0,1.0
2019-01-25,42.04,42.06,41.59,41.99,803418,13.9153758279212,13.9219958925396,13.7664243740067,13.8988256663752,2427221.02066615,0.0,1.0
2019-01-28,41.73,41.78,41.23,41.68,834162,13.8127648263357,13.8293149878817,13.6472632108751,13.7962146647896,2520102.28927024,0.0,1.0
2019-01-29,42.01,42.41,41.78,41.83,1503953,13.9054457309936,14.037847023362,13.8293149878817,13.8458651494278,4543620.30187762,0.0,1.0
2019-01-30,42.41,42.46,41.79,42.11,835908,14.037847023362,14.054397184908,13.8326250201909,13.9385460540857,2525377.16225302,0.0,1.0
2019-01-31,43.05,43.17,42.38,42.38,1404975,14.2496890911515,14.289409478862,14.0279169264344,14.0279169264344,4244596.03034836,0.0,1.0
2019-02-01,43.29,43.45,43.05,43.14,1021602,14.3291298665725,14.3820903835199,14.2496890911515,14.2794793819344,3086380.74969018,0.0,1.0
2019-02-04,43.71,43.72,43.2,43.29,654150,14.4681512235594,14.4714612558686,14.2993395757896,14.3291298665725,1976264.69741624,0.0,1.0
2019-02-05,44.07,44.08,43.79,43.9,918991,14.5873123866909,14.5906224190002,14.4946314820331,14.5310418374344,2776380.75448025,0.0,1.0
2019-02-06,43.68,44.2,43.64,44.05,608433,14.4582211266317,14.6303428067107,14.4449809973949,14.5806923220725,1838148.2208103,0.0,1.0
2019-02-07,43.73,43.74,43.17,43.51,1159883,14.4747712881778,14.478081320487,14.289409478862,14.4019505773752,3504144.04346594,0.0,1.0
2019-02-08,43.72,43.78,42.99,43.53,1001815,14.4714612558686,14.4913214497238,14.2298288972962,14.4085706419936,3026601.87700382,0.0,1.0
2019-02-11,43.12,44.0,43.0,43.83,1188252,14.2728593173159,14.5641421605265,14.2331389296054,14.5078716112699,3589850.15552129,0.0,1.0
2019-02-12,43.29,43.69,43.03,43.6,1055836,14.3291298665725,14.4615311589409,14.243069026533,14.4317408681581,3189805.72202275,0.0,1.0
2019-02-13,43.12,43.47,43.05,43.45,1113759,14.2728593173159,14.3887104481383,14.2496890911515,14.3820903835199,3364797.97161144,0.0,1.0
2019-02-14,42.99,44.09,42.33,43.99,1750396,14.2298288972962,14.5939324513094,14.0113667648883,14.5608321282173,5288153.81991684,0.0,1.0
2019-02-15,43.93,43.99,43.03,43.18,1616994,14.540971934362,14.5608321282173,14.243069026533,14.2927195111712,4885130.56353112,0.0,1.0
2019-02-19,44.31,44.59,43.8,43.98,1382718,14.666753162112,14.7594340667699,14.4979415143423,14.5575220959081,4177354.99485132,0.0,1.0
2019-02-20,44.52,44.56,44.26,44.29,1689324,14.7362638406054,14.7495039698423,14.6502030005659,14.6601330974936,5103648.06802416,0.0,1.0
2019-02-21,44.24,44.63,44.01,44.53,741809,14.6435829359475,14.7726741960067,14.5674521928357,14.7395738729146,2241092.92811381,0.0,1.0
2019-02-22,44.45,44.53,44.2,44.32,621134,14.713093614441,14.7395738729146,14.6303428067107,14.6700631944212,1876519.44747372,0.0,1.0
2019-02-25,44.32,44.77,44.25,44.69,792708,14.6700631944212,14.8190146483357,14.6468929682567,14.792534389862,2394864.84102948,0.0,1.0
2019-02-26,44.81,44.91,44.32,44.32,912014,14.8322547775725,14.8653551006646,14.6700631944212,14.6700631944212,2755302.41037894,0.0,1.0
2019-02-27,44.92,44.95,44.36,44.65,1009299,14.9216256499212,14.93159111674,14.7356036026381,14.8319364485526,3038389.5256238,0.16,1.0
2019-02-28,45.17,45.53,44.73,44.73,1325262,15.004671206744,15.1242568085689,14.8585110267359,14.8585110267359,3989563.23102198,0.0,1.0
2019-03-01,45.24,45.76,45.18,45.44,1060735,15.0279239626544,15.2006587208458,15.0079930290169,15.0943604081126,3193232.24679957,0.0,1.0
2019-03-04,45.61,45.79,45.22,45.46,939728,15.1508313867521,15.2106241876646,15.0212803181086,15.1010040526585,2828953.27562537,0.0,1.0
2019-03-05,45.65,46.04,45.53,45.61,1167203,15.1641186758438,15.2936697444874,15.1242568085689,15.1508313867521,3513743.07264415,0.0,1.0
2019-03-06,46.07,46.11,45.6,45.6,730166,15.3036352113061,15.3169225003978,15.1475095644792,15.1475095644792,2198088.69954952,0.0,1.0
2019-03-07,45.62,46.18,45.37,45.99,951293,15.1541532090251,15.3401752563081,15.0711076522023,15.2770606331228,2863768.50368348,0.0,1.0
2019-03-08,45.47,45.57,45.12,45.47,987307,15.1043258749314,15.1375440976605,14.9880620953795,15.1043258749314,2972184.89999004,0.0,1.0
2019-03-11,45.84,46.01,45.54,45.65,795301,15.2272332990291,15.2837042776686,15.1275786308418,15.1641186758438,2394170.83353707,0.0,1.0
2019-03-12,45.99,46.11,45.84,45.92,468855,15.2770606331228,15.3169225003978,15.2272332990291,15.2538078772124,1411439.14839542,0.0,1.0
2019-03-13,46.42,46.68,45.81,46.39,8425834,15.419898990858,15.5062663699537,15.2172678322104,15.4099335240393,25365095.744913,0.0,1.0
2019-03-14,45.33,46.42,45.25,46.37,4600636,15.0578203631106,15.419898990858,15.0312457849273,15.4032898794935,13849735.5427953,0.0,1.0
2019-03-15,46.24,46.35,45.25,45.38,2583843,15.3601061899456,15.3966462349476,15.0312457849273,15.0744294744752,7778390.25606523,0.0,1.0
2019-03-18,46.48,46.5,46.07,46.31,1428878,15.4398299244955,15.4464735690413,15.3036352113061,15.383358945856,4301488.40788932,0.0,1.0
2019-03-19,46.55,46.77,46.28,46.68,1880039,15.4630826804059,15.53616277041,15.3733934790373,15.5062663699537,5659661.61203393,0.0,1.0
2019-03-20,46.57,46.87,46.16,46.45,1427070,15.4697263249517,15.5693809931391,15.3335316117623,15.4298644576768,4296045.61218425,0.0,1.0
2019-03-21,46.64,46.98,46.33,46.33,2309768,15.4929790808621,15.6059210381411,15.3900025904018,15.3900025904018,6953316.01222336,0.0,1.0
2019-03-22,45.91,46.47,45.9,46.43,976386,15.2504860549395,15.4365081022226,15.2471642326666,15.4232208131309,2939308.36686227,0.0,1.0
2019-03-25,45.8,45.97,45.42,45.85,1527585,15.2139460099375,15.270416988577,15.0877167635668,15.230555121302,4598635.55150656,0.0,1.0
2019-03-26,46.13,46.34,45.79,46.31,1714198,15.3235661449436,15.3933244126747,15.2106241876646,15.383358945856,5160414.55311583,0.0,1.0
2019-03-27,46.13,46.33,45.81,46.05,1919742,15.3235661449436,15.3900025904018,15.2172678322104,15.2969915667603,5779183.358648,0.0,1.0
2019-03-28,46.57,46.74,46.18,46.18,1653603,15.4697263249517,15.5261973035912,15.3401752563081,15.3401752563081,4977999.61630804,0.0,1.0
2019-03-29,46.65,46.93,46.35,46.86,1378288,15.496300903135,15.5893119267765,15.3966462349476,15.5660591708662,4149192.48160652,0.0,1.0
2019-04-01,47.31,47.33,46.66,46.99,1840145,15.7155411731472,15.722184817693,15.4996227254079,15.609242860414,5539564.87981164,0.0,1.0
2019-04-02,47.29,47.5,47.03,47.5,1421908,15.7088975286014,15.7786557963325,15.6225301495057,15.7786557963325,4280505.94878295,0.0,1.0
2019-04-03,47.42,47.64,47.24,47.5,1827118,15.7520812181492,15.8251613081533,15.6922884172368,15.7786557963325,5500348.45301414,0.0,1.0
2019-04-04,47.48,47.53,47.25,47.34,815286,15.7720121517867,15.7886212631513,15.6956102395097,15.7255066399659,2454333.5946907,0.0,1.0
2019-04-05,47.19,47.62,47.02,47.46,1337453,15.6756793058723,15.8185176636075,15.6192083272328,15.7653685072409,4026262.96688505,0.0,1.0
2019-04-08,47.26,47.27,46.9,47.2,1033887,15.6989320617826,15.7022538840556,15.5793464599578,15.6790011281452,3112409.13889603,0.0,1.0
2019-04-09,46.99,47.24,46.78,47.21,1182469,15.609242860414,15.6922884172368,15.5394845926829,15.6823229504181,3559699.77576006,0.0,1.0
2019-04-10,47.3,47.41,47.0,47.11,779240,15.7122193508743,15.7487593958763,15.6125646826869,15.649104727689,2345820.86571679,0.0,1.0
2019-04-11,47.13,47.53,47.1,47.31,1399246,15.6557483722348,15.7886212631513,15.6457829054161,15.7155411731472,4212284.35792663,0.0,1.0
2019-04-12,47.42,47.52,47.23,47.51,2363427,15.7520812181492,15.7852994408784,15.6889665949639,15.7819776186054,7114850.84338387,0.0,1.0
2019-04-15,48.01,48.1,47.35,47.51,1597486,15.9480687322511,15.9779651327073,15.7288284622389,15.7819776186054,4809065.232137,0.0,1.0
2019-04-16,47.96,48.25,47.86,48.24,1584691,15.9314596208865,16.0277924668009,15.8982413981574,16.024470644528,4770547.21717776,0.0,1.0
2019-04-17,47.57,48.21,47.54,48.2,1465333,15.8019085522429,16.0145051777093,15.7919430854242,16.0111833554364,4411232.38876775,0.0,1.0
2019-04-18,48.08,48.11,47.53,47.58,850992,15.9713214881614,15.9812869549802,15.7886212631513,15.8052303745158,2561822.78907405,0.0,1.0
2019-04-22,48.09,48.24,48.01,48.07,1228934,15.9746433104344,16.024470644528,15.9480687322511,15.9679996658885,3699577.81914274,0.0,1.0
2019-04-23,48.24,48.26,47.95,48.09,1111767,16.024470644528,16.0311142890739,15.9281377986136,15.9746433104344,3346858.7680501,0.0,1.0
2019-04-24,47.72,48.4,47.71,48.4,1183973,15.8517358863366,16.0776198008946,15.8484140640637,16.0776198008946,3564227.41112533,0.0,1.0
2019-04-25,47.94,48.03,47.51,47.82,927452,15.9248159763407,15.9547123767969,15.7819776186054,15.8849541090657,2791997.65611463,0.0,1.0
2019-04-26,48.05,48.14,47.85,48.06,1050744,15.9613560213427,15.9912524217989,15.8949195758845,15.9646778436156,3163155.38181654,0.0,1.0
2019-04-29,48.1,48.24,47.94,48.13,1161617,15.9779651327073,16.024470644528,15.9248159763407,15.987930599526,3496927.00140051,0.0,1.0
2019-04-30,48.19,48.29,47.84,48.21,951700,16.0078615331635,16.0410797558926,15.8915977536116,16.0145051777093,2864993.73479629,0.0,1.0
2019-05-01,47.87,48.43,47.86,48.19,1094380,15.9015632204303,16.0875852677134,15.8982413981574,16.0078615331635,3294517.01532665,0.0,1.0
2019-05-02,47.57,48.05,47.47,47.9,1305218,15.8019085522429,15.9613560213427,15.7686903295138,15.911528687249,3929222.85651293,0.0,1.0
2019-05-03,48.02,48.03,47.5,47.68,1317196,15.951390554524,15.9547123767969,15.7786557963325,15.838448597245,3965281.37805898,0.0,1.0
2019-05-06,47.91,47.95,47.21,47.36,689287,15.9148505095219,15.9281377986136,15.6823229504181,15.7321502845118,2075026.72741046,0.0,1.0
2019-05-07,47.05,47.55,46.89,47.41,1180491,15.6291737940515,15.7952649076971,15.5760246376849,15.7487593958763,3553745.21275971,0.0,1.0
2019-05-08,46.96,47.36,46.95,47.0,1163838,15.5992773935953,15.7321502845118,15.5959555713224,15.6125646826869,3503613.09059352,0.0,1.0
2019-05-09,46.31,47.17,45.76,46.8,1505597,15.383358945856,15.6690356613264,15.2006587208458,15.5461282372287,4532442.96745624,0.0,1.0
2019-05-10,47.85,48.2,46.27,46.54,4109289,15.8949195758845,16.0111833554364,15.3700716567643,15.459760858133,12370586.5708388,0.0,1.0
2019-05-13,47.31,47.34,46.66,47.06,2000659,15.7155411731472,15.7255066399659,15.4996227254079,15.6324956163244,6022775.56001243,0.0,1.0
2019-05-14,47.57,47.74,47.34,47.5,1630552,15.8019085522429,15.8583795308824,15.7255066399659,15.7786557963325,4908606.9814643,0.0,1.0
2019-05-15,47.58,47.78,47.16,47.49,1476688,15.8052303745158,15.8716668199741,15.6657138390535,15.7753339740596,4445415.43369642,0.0,1.0
2019-05-16,47.67,48.07,47.44,47.66,1919229,15.835126774972,15.9679996658885,15.7587248626951,15.8318049526991,5777639.02557463,0.0,1.0
2019-05-17,47.4,47.58,47.02,47.03,1488407,15.7454375736034,15.8052303745158,15.6192083272328,15.6225301495057,4480694.26271615,0.0,1.0
2019-05-20,46.96,47.25,46.85,47.12,1689205,15.5992773935953,15.6956102395097,15.5627373485933,15.6524265499619,5085175.72952251,0.0,1.0
2019-05-21,47.04,47.25,46.91,47.17,2721057,15.6258519717786,15.6956102395097,15.5826682822307,15.6690356613264,8191458.71285447,0.0,1.0
2019-05-22,46.81,47.06,46.76,46.98,1607507,15.5494500595016,15.6324956163244,15.532840948137,15.6059210381411,4839232.40899568,0.0,1.0
2019-05-23,46.54,46.87,46.12,46.18,1351947,15.459760858133,15.5693809931391,15.3202443226707,15.3401752563081,4069895.64440122,0.0,1.0
2019-05-24,46.79,46.95,46.5,46.95,1243364,15.5428064149558,15.5959555713224,15.4464735690413,15.5959555713224,3743017.83132422,0.0,1.0
2019-05-28,46.72,47.47,46.72,46.97,1700685,15.5195536590454,15.7686903295138,15.5195536590454,15.6025992158682,5119735.073933,0.0,1.0
2019-05-29,46.39,46.83,46.11,46.74,2830346,15.4099335240393,15.5560937040474,15.3169225003978,15.5261973035912,8520461.86540481,0.0,1.0
2019-05-30,46.3,46.68,46.18,46.38,921664,15.4331862799497,15.5598517396987,15.3931866610816,15.4598526925284,2765018.345916,0.16,1.0
2019-05-31,45.85,45.99,45.55,45.79,1198215,15.2831877091942,15.329853931207,15.1831886620239,15.2631878997602,3594679.25117152,0.0,1.0
2019-06-03,46.09,46.14,45.72,45.96,1603061,15.3631869469305,15.3798534547922,15.2398547887538,15.31985402649,4809228.82376055,0.0,1.0
2019-06-04,46.51,46.59,46.0,46.34,1534421,15.5031856129689,15.5298520255476,15.3331872327794,15.4465194862391,4603306.86167494,0.0,1.0
2019-06-05,46.83,46.91,46.45,46.72,1410123,15.6098512632839,15.6365176758626,15.4831858035348,15.5731849459881,4230409.3085963,0.0,1.0
2019-06-06,47.31,47.44,46.88,47.08,2420418,15.7698497387564,15.8131826591968,15.6265177711456,15.6931838025925,7261323.18804391,0.0,1.0
2019-06-07,47.71,48.0,47.46,47.5,1702492,15.9031818016501,15.999847547248,15.8198492623415,15.8331824686309,5107524.66601193,0.0,1.0
2019-06-10,47.51,48.12,47.485,48.0,1631009,15.8365157702032,16.0398471661162,15.8281825162724,15.999847547248,4893073.62265871,0.0,1.0
2019-06-11,47.41,48.0,47.25,48.0,779295,15.8031827544798,15.999847547248,15.7498499293223,15.999847547248,2337907.27627488,0.0,1.0
2019-06-12,47.35,47.68,47.2,47.33,859610,15.7831829450457,15.8931818969331,15.7331834214606,15.776516341901,2578854.57209228,0.0,1.0
2019-06-13,47.34,47.75,47.24,47.61,991630,15.7798496434734,15.9165150079395,15.74651662775,15.8698487859267,2974918.34590554,0.0,1.0
2019-06-14,47.19,47.41,47.0,47.22,739980,15.7298501198882,15.8031827544798,15.6665173900137,15.7398500246053,2219961.15244919,0.0,1.0
2019-06-17,47.15,47.64,47.14,47.2,771786,15.7165169135989,15.8798486906437,15.7131836120265,15.7331834214606,2315380.06162888,0.0,1.0
2019-06-18,47.98,48.17,47.44,47.53,1614543,15.9931809441034,16.0565136739779,15.8131826591968,15.8431823733479,4843675.15197539,0.0,1.0
2019-06-19,48.08,48.345,48.01,48.04,1718831,16.0265139598268,16.1148464514939,16.0031808488204,16.0131807535374,5156542.13306492,0.0,1.0
2019-06-20,48.38,48.74,48.09,48.55,1321724,16.1265130069971,16.2465118636015,16.0298472613991,16.1831791337269,3965209.78169645,0.0,1.0
2019-06-21,48.15,48.31,47.81,48.3,1418683,16.0498470708332,16.1031798959907,15.9365148173735,16.0998465944183,4256089.55328531,0.0,1.0
2019-06-24,48.02,48.24,47.85,48.24,820523,16.0065141503927,16.0798467849843,15.9498480236629,16.0798467849843,2461592.454784,0.0,1.0
2019-06-25,47.67,48.24,47.61,48.24,1186162,15.8898485953607,16.0798467849843,15.8698487859267,16.0798467849843,3558519.90663454,0.0,1.0
2019-06-26,47.52,47.84,47.49,47.83,863576,15.8398490717756,15.9465147220906,15.8298491670585,15.9431814205182,2590752.68546103,0.0,1.0
2019-06-27,47.67,47.84,47.61,47.65,791276,15.8898485953607,15.9465147220906,15.8698487859267,15.883181992216,2373850.61875372,0.0,1.0
2019-06-28,47.78,47.83,47.55,47.78,1492706,15.9265149126565,15.9431814205182,15.8498489764926,15.9265149126565,4478160.66924485,0.0,1.0
2019-07-01,48.22,48.49,47.85,48.17,1378388,16.0731801818396,16.1631793242929,15.9498480236629,16.0565136739779,4135203.40144615,0.0,1.0
2019-07-02,48.47,48.6,48.1,48.32,1195688,16.1565127211482,16.1998456415886,16.0331805629715,16.106513197563,3587098.1789368,0.0,1.0
2019-07-03,48.91,49.17,48.47,48.62,923232,16.3031779903313,16.3898438312122,16.1565127211482,16.2065122447333,2769722.39073754,0.0,1.0
2019-07-05,48.8,48.87,48.3,48.86,1157488,16.2665116730355,16.2898447840419,16.0998465944183,16.2865114824696,3472497.08698357,0.0,1.0
2019-07-08,48.27,48.7,48.15,48.6,993904,16.0898466897013,16.2331786573121,16.0498470708332,16.1998456415886,2981740.41090821,0.0,1.0
2019-07-09,48.57,48.6,47.98,48.0,984184,16.1898457368716,16.1998456415886,15.9931809441034,15.999847547248,2952580.13306042,0.0,1.0
2019-07-10,48.79,49.18,48.77,49.0,905401,16.2631783714632,16.3931771327846,16.2565117683185,16.3331777044824,2716228.88103549,0.0,1.0
2019-07-11,48.81,49.0,48.5,48.72,879497,16.2698449746079,16.3331777044824,16.1665126258652,16.2398452604568,2638516.14056541,0.0,1.0
2019-07-12,49.17,49.2,48.69,48.83,1130653,16.3898438312122,16.3998437359292,16.2298453557397,16.2765115777525,3391991.31990071,0.0,1.0
2019-07-15,49.15,49.4,48.97,49.25,1219137,16.3831772280675,16.4665097673761,16.3231777997654,16.416510243791,3657445.84923031,0.0,1.0
2019-07-16,48.67,49.16,48.61,49.16,747068,16.2231787525951,16.3865105296399,16.203178943161,16.3865105296399,2241225.35506081,0.0,1.0
2019-07-17,48.37,49.05,48.34,48.69,760919,16.1231797054247,16.3498442123441,16.1131798007077,16.2298453557397,2282778.75099393,0.0,1.0
2019-07-18,48.68,48.88,48.2,48.26,958801,16.2265120541674,16.2931780856143,16.0665135786949,16.086513388129,2876430.40748321,0.0,1.0
2019-07-19,48.07,48.75,48.06,48.58,673165,16.0231806582545,16.2498451651738,16.0198473566821,16.193179038444,2019514.24253149,0.0,1.0
2019-07-22,47.99,48.18,47.89,48.07,1030231,15.9965142456757,16.0598469755502,15.9631812299523,16.0231806582545,3090722.44932143,0.0,1.0
2019-07-23,48.29,48.38,47.9,48.16,1131862,16.096513292846,16.1265130069971,15.9665145315246,16.0531803724055,3395618.35446017,0.0,1.0
2019-07-24,49.16,49.17,48.25,48.4,1366742,16.3865105296399,16.3898438312122,16.0831800865566,16.1331796101418,4100265.06854333,0.0,1.0
2019-07-25,49.26,49.32,48.91,49.16,1826309,16.4198435453633,16.4398433547974,16.3031779903313,16.3865105296399,5478979.20534111,0.0,1.0
2019-07-26,49.49,49.56,49.16,49.4,881554,16.4965094815272,16.5198425925336,16.3865105296399,16.4665097673761,2644687.1993651,0.0,1.0
2019-07-29,49.47,49.79,49.28,49.55,1144743,16.4898428783825,16.5965085286975,16.426510148508,16.5165092909613,3434261.72266566,0.0,1.0
2019-07-30,49.19,49.33,48.98,49.33,728679,16.3965104343569,16.4431766563697,16.3265111013377,16.4431766563697,2186057.82940825,0.0,1.0
2019-07-31,49.0,49.34,48.51,49.2,2615655,16.3331777044824,16.4465099579421,16.1698459274376,16.3998437359292,7847039.76892546,0.0,1.0
2019-08-01,49.31,49.67,48.78,48.87,2182215,16.436510053225,16.5565089098294,16.2598450698908,16.2898447840419,6546707.37897227,0.0,1.0
2019-08-02,49.02,49.19,48.55,48.97,1693536,16.3398443076271,16.3965104343569,16.1831791337269,16.3231777997654,5080656.4100032,0.0,1.0
2019-08-05,47.75,48.42,47.52,48.33,1450278,15.9165150079395,16.1398462132865,15.8398490717756,16.1098464991354,4350875.45643354,0.0,1.0
2019-08-06,48.62,48.64,48.01,48.11,2931552,16.2065122447333,16.213178847878,16.0031808488204,16.0365138645438,8794739.79889283,0.0,1.0
2019-08-07,49.24,49.27,47.86,48.26,1718204,16.4131769422186,16.4231768469357,15.9531813252352,16.086513388129,5154661.11514203,0.0,1.0
2019-08-08,50.11,50.21,48.53,49.44,2050590,16.7031741790125,16.7365071947359,16.1765125305822,16.4798429736655,6151828.61645013,0.0,1.0
2019-08-09,50.87,51.03,50.12,50.12,1751668,16.9565050985106,17.0098379236681,16.7065074805848,16.7065074805848,5255054.07171593,0.0,1.0
2019-08-12,50.53,51.16,50.49,50.79,1347652,16.8431728450509,17.0531708441085,16.8298396387615,16.9298386859318,4042994.52285257,0.0,1.0
2019-08-13,51.03,51.14,50.23,50.38,1868253,17.0098379236681,17.0465042409639,16.7431737978806,16.7931733214658,5604812.40431719,0.0,1.0
2019-08-14,49.77,50.67,49.72,50.43,2005542,16.5898419255528,16.8898390670637,16.5731754176911,16.8098398293275,6016683.3287457,0.0,1.0
2019-08-15,50.05,50.29,49.7,49.9,1427413,16.6831743695784,16.7631736073147,16.5665088145464,16.6331748459933,4282279.80283379,0.0,1.0
2019-08-16,51.1,51.16,50.21,50.47,1268810,17.0331710346745,17.0531708441085,16.7365071947359,16.8231730356169,3806466.26914112,0.0,1.0
2019-08-19,51.58,51.71,51.12,51.24,1941301,17.193169510147,17.2365024305874,17.0398376378192,17.0798372566873,5823958.4924062,0.0,1.0
2019-08-20,51.5,51.83,51.39,51.82,1543635,17.1665030975682,17.2765020494555,17.1298367802724,17.2731687478832,4630949.12505865,0.0,1.0
2019-08-21,51.94,52.06,51.7,51.81,1359649,17.3131683667513,17.3531679856194,17.2331691290151,17.2698354463109,4078985.86578878,0.0,1.0
2019-08-22,51.77,52.09,51.38,52.09,1859044,17.2565022400215,17.3631678903365,17.1265034787001,17.3631678903365,5577185.14107643,0.0,1.0
2019-08-23,50.59,51.82,50.45,51.51,1788156,16.863172654485,17.2731687478832,16.8165064324722,17.1698363991406,5364519.11473136,0.0,1.0
2019-08-26,51.15,51.19,50.76,50.89,1218051,17.0498375425362,17.0631707488256,16.9198387812148,16.9631717016553,3654187.81818681,0.0,1.0
2019-08-27,50.93,51.38,50.83,51.38,1178547,16.9765049079446,17.1265034787001,16.9431718922212,17.1265034787001,3535674.68895853,0.0,1.0
2019-08-28,51.2,51.2,50.6,50.82,1103208,17.0665040503979,17.0665040503979,16.8665059560573,16.9398385906489,3309655.5353809,0.0,1.0
2019-08-29,51.43,51.59,51.05,51.11,1698548,17.1965028117193,17.2500015566129,17.0694432925971,17.0895053219322,5079888.89348288,0.16,1.0
2019-08-30,51.61,51.89,51.43,51.82,1077997,17.2566888997245,17.3503117032883,17.1965028117193,17.3269060023973,3223991.89631843,0.0,1.0
2019-09-03,51.68,51.77,51.14,51.25,2049092,17.2800946006155,17.3101876446181,17.0995363365998,17.1363167237141,6128269.37626997,0.0,1.0
2019-09-04,52.45,52.54,52.01,52.03,1593632,17.5375573104157,17.5676503544183,17.3904357619584,17.3971231050701,4766114.05571046,0.0,1.0
2019-09-05,53.1,53.4,52.62,52.74,1299568,17.7548959615457,17.8552061082211,17.5943997268651,17.6345237855352,3886649.68521688,0.0,1.0
2019-09-06,53.48,53.6,53.16,53.27,2284706,17.8819554806679,17.922079539338,17.7749579908808,17.8117383779951,6832925.90746548,0.0,1.0
2019-09-09,53.05,53.65,52.8,53.59,1778611,17.7381776037665,17.9387978971173,17.6545858148703,17.9187358677822,5319335.25854227,0.0,1.0
2019-09-10,52.43,53.03,51.95,53.03,2105533,17.530869967304,17.7314902606548,17.3703737326233,17.7314902606548,6297068.85031313,0.0,1.0
2019-09-11,52.82,52.86,52.35,52.61,2206551,17.661273157982,17.6746478442054,17.5041205948572,17.5910560553092,6599185.84449985,0.0,1.0
2019-09-12,53.61,53.84,52.84,52.99,1804521,17.9254232108939,18.0023276566783,17.6679605010937,17.7181155744314,5396824.92691205,0.0,1.0
2019-09-13,53.63,54.11,53.39,53.65,1116172,17.9321105540056,18.0926067886862,17.8518624366652,17.9387978971173,3338162.79905929,0.0,1.0
2019-09-16,52.79,53.63,52.69,53.53,1104968,17.6512421433144,17.9321105540056,17.617805427756,17.8986738384471,3304654.72324244,0.0,1.0
2019-09-17,53.64,53.67,52.86,53.0,1017362,17.9354542255614,17.945485240229,17.6746478442054,17.7214592459872,3042649.3242767,0.0,1.0
2019-09-18,53.58,53.8,53.15,53.8,1869996,17.9153921962263,17.988952970455,17.7716143193249,17.988952970455,5592642.60489396,0.0,1.0
2019-09-19,54.16,54.41,53.56,53.56,1555619,18.1093251464654,18.1929169353616,17.9087048531146,17.9087048531146,4652427.65031719,0.0,1.0
2019-09-20,53.9,54.38,53.62,54.34,1493289,18.0223896860134,18.1828859206941,17.9287668824497,18.1695112344707,4466015.80047203,0.0,1.0
2019-09-23,53.15,53.82,53.09,53.77,2518604,17.7716143193249,17.9956403135667,17.7515522899898,17.9789219557874,7532450.35564587,0.0,1.0
2019-09-24,52.59,53.52,52.48,53.02,2230189,17.5843687121975,17.8953301668913,17.5475883250832,17.7281465890989,6669880.58710599,0.0,1.0
2019-09-25,53.06,53.23,52.54,52.54,2581560,17.7415212753223,17.7983636917717,17.5676503544183,17.5676503544183,7720734.39894526,0.0,1.0
2019-09-26,53.99,54.19,53.22,53.25,2663317,18.052482730016,18.119356161133,17.7950200202159,17.8050510348834,7965247.05108374,0.0,1.0
2019-09-27,53.95,54.47,53.67,54.2,2671545,18.0391080437927,18.2129789646967,17.945485240229,18.1226998326888,7989854.73118198,0.0,1.0
2019-09-30,53.09,53.3,52.46,53.18,5768543,17.7515522899898,17.8217693926626,17.5409009819715,17.7816453339925,17252122.1168189,0.0,1.0
2019-10-01,51.98,53.12,51.94,53.0,4083938,17.3804047472909,17.7615833046574,17.3670300610675,17.7214592459872,12213932.8931962,0.0,1.0
2019-10-02,51.07,51.88,50.33,51.72,5507635,17.0761306357088,17.3469680317324,16.8286989405762,17.2934692868389,16471818.2034641,0.0,1.0
2019-10-03,50.84,51.23,50.05,50.9,3665889,16.9992261899244,17.1296293806024,16.7350761370125,17.0192882192594,10963663.5619606,0.0,1.0
2019-10-04,51.34,51.5,50.98,51.03,2367427,17.1664097677167,17.2199085126102,17.0460375917062,17.0627559494854,7080321.61789451,0.0,1.0
2019-10-07,51.15,51.35,50.9,51.23,1968823,17.1028800081556,17.1697534392725,17.0192882192594,17.1296293806024,5888206.92199081,0.0,1.0
2019-10-08,51.04,51.38,50.88,50.98,1572553,17.0660996210413,17.1797844539401,17.0126008761477,17.0460375917062,4703072.57676155,0.0,1.0
2019-10-09,51.68,51.88,51.19,51.37,3107804,17.2800946006155,17.3469680317324,17.116254694379,17.1764407823842,9294585.15315531,0.0,1.0
2019-10-10,52.29,52.33,51.64,51.68,2320666,17.4840585655221,17.4974332517455,17.2667199143921,17.2800946006155,6940472.35573169,0.0,1.0
2019-10-11,52.62,53.23,52.59,53.0,1582094,17.5943997268651,17.7983636917717,17.5843687121975,17.7214592459872,4731607.07795475,0.0,1.0
2019-10-14,52.45,52.91,52.35,52.62,592386,17.5375573104157,17.6913662019846,17.5041205948572,17.5943997268651,1771663.24534528,0.0,1.0
2019-10-15,52.95,53.22,52.59,52.59,1356211,17.704740888208,17.7950200202159,17.5843687121975,17.5843687121975,4056053.28558234,0.0,1.0
2019-10-16,53.39,53.42,52.82,53.15,1714038,17.8518624366652,17.8618934513328,17.661273157982,17.7716143193249,5126215.21394016,0.0,1.0
2019-10-17,53.39,53.76,53.35,53.6,1133222,17.8518624366652,17.9755782842316,17.8384877504419,17.922079539338,3389154.64953035,0.0,1.0
2019-10-18,53.37,53.65,53.24,53.5,839046,17.8451750935536,17.9387978971173,17.8017073633275,17.8886428237796,2509355.31790755,0.0,1.0
2019-10-21,53.73,53.78,53.29,53.45,714434,17.965547269564,17.9822656273433,17.8184257211068,17.8719244660003,2136675.1729869,0.0,1.0
2019-10-22,53.66,54.21,53.65,53.95,1514459,17.9421415686731,18.1260435042447,17.9387978971173,18.0391080437927,4529329.43533841,0.0,1.0
2019-10-23,53.88,54.0,53.57,53.64,1258876,18.0157023429017,18.0558264015719,17.9120485246705,17.9354542255614,3764951.12924225,0.0,1.0
2019-10-24,54.04,54.42,53.82,53.94,1132981,18.0692010877953,18.1962606069175,17.9956403135667,18.0357643722368,3388433.88495769,0.0,1.0
2019-10-25,53.88,54.02,53.57,53.88,1477585,18.0157023429017,18.0625137446836,17.9120485246705,18.0157023429017,4419049.46500005,0.0,1.0
2019-10-28,54.81,54.85,53.94,54.0,1007944,18.3266637975955,18.3400384838189,18.0357643722368,18.0558264015719,3014482.68218072,0.0,1.0
2019-10-29,54.89,55.06,54.57,54.67,1008187,18.3534131700422,18.4102555864916,18.2464156802552,18.2798523958136,3015209.42820211,0.0,1.0
2019-10-30,55.66,55.67,54.44,54.9,1347103,18.6108758798424,18.6142195513983,18.2029479500291,18.3567568415981,4028813.7680404,0.0,1.0
2019-10-31,55.25,55.66,55.0,55.66,1688322,18.4737853460527,18.6108758798424,18.3901935571566,18.6108758798424,5049305.74609773,0.0,1.0
2019-11-01,55.96,55.98,55.46,55.5,1069887,18.7111860265178,18.7178733696295,18.5440024487255,18.5573771349489,3199737.12169555,0.0,1.0
2019-11-04,56.24,56.45,55.8,56.37,1583238,18.8048088300815,18.8750259327543,18.6576872816243,18.8482765603075,4735028.46663154,0.0,1.0
2019-11-05,55.95,56.53,55.85,56.41,1336769,18.707842354962,18.9017753052011,18.6744056394035,18.8616512465309,3997907.62242351,0.0,1.0
2019-11-06,56.25,56.25,55.66,55.9,1157093,18.8081525016374,18.8081525016374,18.6108758798424,18.6911239971828,3460546.23091416,0.0,1.0
2019-11-07,56.56,56.86,56.41,56.44,1108739,18.9118063198686,19.012116466544,18.8616512465309,18.8716822611985,3315932.74483343,0.0,1.0
2019-11-08,56.38,56.63,56.25,56.56,913415,18.8516202318634,18.9352120207596,18.8081525016374,18.9118063198686,2731772.49841668,0.0,1.0
2019-11-11,57.0,57.07,56.26,56.26,870230,19.0589278683259,19.0823335692168,18.8114961731932,18.8114961731932,2602618.06659312,0.0,1.0
2019-11-12,56.93,57.14,56.82,57.0,982044,19.035522167435,19.1057392701077,18.9987417803206,19.0589278683259,2937022.92105462,0.0,1.0
2019-11-13,57.24,57.33,56.72,56.79,1525236,19.1391759856662,19.1692690296688,18.9653050647622,18.9887107656531,4561560.47185022,0.0,1.0
2019-11-14,57.73,58.1,56.49,57.5,1373850,19.3030158919027,19.426731739469,18.8884006189777,19.2261114461182,4108806.67270601,0.0,1.0
2019-11-15,57.42,57.98,57.08,57.54,1683956,19.1993620736714,19.3866076807989,19.0856772407727,19.2394861323416,5036248.24350791,0.0,1.0
2019-11-18,57.47,57.64,57.11,57.41,1162272,19.2160804314507,19.2729228479001,19.0957082554402,19.1960184021156,3476035.19241501,0.0,1.0
2019-11-19,57.23,57.74,56.9,57.51,1598495,19.1358323141104,19.3063595634585,19.0254911527674,19.2294551176741,4780657.94831109,0.0,1.0
2019-11-20,57.3,57.32,56.92,57.09,1400929,19.1592380150013,19.165925358113,19.0321784958791,19.0890209123285,4189792.49786174,0.0,1.0
2019-11-21,57.04,57.31,56.86,57.2,1154534,19.0723025545493,19.1625816865571,19.012116466544,19.1258012994428,3452892.96725695,0.0,1.0
2019-11-22,57.09,57.17,56.85,57.05,576538,19.0890209123285,19.1157702847753,19.0087727949882,19.0756462261051,1724266.24556435,0.0,1.0
2019-11-25,57.52,57.59,57.1,57.21,1041513,19.2327987892299,19.2562044901208,19.0923645838844,19.1291449709987,3114878.3084835,0.0,1.0
2019-11-26,58.02,58.05,57.51,57.51,790812,19.3999823670222,19.4100133816898,19.2294551176741,19.2294551176741,2365100.71875095,0.0,1.0
2019-11-27,58.21,58.23,57.75,57.88,649801,19.5170108714769,19.5237165958787,19.3627792102352,19.406366418847,1938048.63147764,0.16,1.0
2019-11-29,58.41,58.72,58.24,58.46,540580,19.584068115495,19.6880068437231,19.5270694580796,19.6008324264995,1612294.11651288,0.0,1.0
2019-12-02,57.43,58.21,57.24,58.2,1921540,19.2554876198062,19.5170108714769,19.1917832379889,19.513658009276,5731043.76159707,0.0,1.0
2019-12-03,57.18,57.3,56.66,57.0,1349967,19.1716660647835,19.2119004111944,18.9973172303364,19.1113145451672,4026312.20464416,0.0,1.0
2019-12-04,57.94,58.01,57.25,57.5,1401991,19.4264835920524,19.4499536274587,19.1951361001899,19.2789576552125,4181475.1576159,0.0,1.0
2019-12-05,58.16,58.25,57.87,58.13,1202990,19.5002465604723,19.5304223202805,19.4030135566461,19.4901879738696,3587949.42325619,0.0,1.0
2019-12-06,58.24,58.76,58.12,58.7,1503752,19.5270694580796,19.7014182925267,19.4868351116687,19.6813011193213,4484980.02570289,0.0,1.0
2019-12-09,57.92,58.37,57.9,58.21,1295477,19.4197778676506,19.5706566666914,19.4130721432488,19.5170108714769,3863794.3415919,0.0,1.0
2019-12-10,57.92,58.01,57.4,57.8,970589,19.4197778676506,19.4499536274587,19.2454290332034,19.3795435212397,2894807.30743297,0.0,1.0
2019-12-11,58.16,58.5,57.9,58.06,882399,19.5002465604723,19.6142438753032,19.4130721432488,19.4667179384633,2631778.3049999,0.0,1.0
2019-12-12,57.26,58.32,57.17,58.16,1735912,19.1984889623908,19.5538923556868,19.1683132025826,19.5002465604723,5177403.35266583,0.0,1.0
2019-12-13,57.4,57.57,56.94,57.21,1971294,19.2454290332034,19.3024276906189,19.0911973719617,19.1817246513862,5879436.37966099,0.0,1.0
2019-12-16,57.91,58.03,57.55,57.74,2625528,19.4164250054497,19.4566593518606,19.295721966217,19.3594263480343,7830706.55063046,0.0,1.0
2019-12-17,57.96,58.08,57.55,58.0,1018452,19.4331893164542,19.4734236628651,19.295721966217,19.4466007652578,3037559.96809126,0.0,1.0
2019-12-18,57.84,58.11,57.72,58.01,727780,19.3929549700433,19.4834822494678,19.3527206236325,19.4499536274587,2170623.05693097,0.0,1.0
2019-12-19,58.37,58.52,57.69,57.72,1061907,19.5706566666914,19.620949599705,19.3426620370297,19.3527206236325,3167165.65241747,0.0,1.0
2019-12-20,58.28,58.91,58.15,58.15,986667,19.5404809068832,19.7517112255403,19.4968936982714,19.4968936982714,2942760.36674944,0.0,1.0
2019-12-23,57.57,58.4,57.51,58.25,906359,19.3024276906189,19.5807152532941,19.2823105174134,19.5304223202805,2703239.63733118,0.0,1.0
2019-12-24,57.63,57.67,57.12,57.57,536835,19.3225448638243,19.3359563126279,19.1515488915781,19.3024276906189,1601124.55517812,0.0,1.0
2019-12-26,57.93,58.0,57.55,57.77,477034,19.4231307298515,19.4466007652578,19.295721966217,19.369484934637,1422766.49446262,0.0,1.0
2019-12-27,58.08,58.23,57.74,58.2,733715,19.4734236628651,19.5237165958787,19.3594263480343,19.513658009276,2188324.35106227,0.0,1.0
2019-12-30,57.82,58.13,57.61,58.08,887847,19.3862492456415,19.4901879738696,19.3158391394225,19.4734236628651,2648027.10877874,0.0,1.0
2019-12-31,57.8,57.94,57.53,57.82,1068878,19.3795435212397,19.4264835920524,19.2890162418152,19.3862492456415,3187956.84388999,0.0,1.0
2020-01-02,57.87,58.16,57.5,57.9,1688130,19.4030135566461,19.5002465604723,19.2789576552125,19.4130721432488,5034892.27664522,0.0,1.0
2020-01-03,57.85,58.24,57.29,57.38,983559,19.3963078322442,19.5270694580796,19.2085475489935,19.2387233088016,2933490.67472583,0.0,1.0
2020-01-06,58.15,58.15,57.47,57.58,763851,19.4968936982714,19.4968936982714,19.2688990686098,19.3057805528198,2278205.76638514,0.0,1.0
2020-01-07,57.79,58.27,57.78,58.1,630928,19.3761906590388,19.5371280446823,19.3728377968379,19.4801293872669,1881759.41089799,0.0,1.0
2020-01-08,57.86,58.19,57.8,57.82,1378382,19.3996606944451,19.5103051470751,19.3795435212397,19.3862492456415,4111060.6920479,0.0,1.0
2020-01-09,58.24,58.62,58.05,58.07,1089238,19.5270694580796,19.654478221714,19.4633650762624,19.4700708006642,3248681.08121324,0.0,1.0
2020-01-10,58.36,58.53,58.12,58.48,828932,19.5673038044905,19.6243024619059,19.4868351116687,19.6075381509014,2472311.56644576,0.0,1.0
2020-01-13,59.68,59.71,58.65,58.65,1169138,20.0098816150101,20.0199402016129,19.6645368083168,19.6645368083168,3486984.93986391,0.0,1.0
2020-01-14,60.1,60.23,59.35,59.62,1368176,20.1507018274482,20.19428903606,19.8992371623802,19.9897644418047,4080621.0277001,0.0,1.0
2020-01-15,60.71,60.77,60.17,60.25,1038192,20.3552264217035,20.3753435949089,20.1741718628546,20.2009947604618,3096435.03905201,0.0,1.0
2020-01-16,61.7,61.71,60.83,60.94,1319863,20.6871597795933,20.6905126417942,20.3954607681144,20.4323422523244,3936526.2301658,0.0,1.0
2020-01-17,62.27,62.65,61.75,61.91,1343867,20.8782729250449,21.0056816886794,20.7039240905978,20.7575698858123,4008118.79365831,0.0,1.0
2020-01-21,62.09,62.25,61.83,62.22,867741,20.8179214054286,20.8715672006431,20.730746988205,20.8615086140404,2588060.43315883,0.0,1.0
2020-01-22,61.86,62.47,61.86,62.25,1411162,20.7408055748078,20.9453301690631,20.7408055748078,20.8715672006431,4208827.90714887,0.0,1.0
2020-01-23,62.58,62.59,61.6,61.75,1534480,20.982211653273,20.9855645154739,20.6536311575842,20.7039240905978,4576627.0966493,0.0,1.0
2020-01-24,62.37,63.09,62.25,62.71,1184089,20.911801547054,21.1532076255193,20.8715672006431,21.0257988618848,3531576.69193757,0.0,1.0
2020-01-27,61.73,61.95,60.66,61.25,1261873,20.697218366196,20.7709813346159,20.338462110699,20.5362809805525,3763569.52474462,0.0,1.0
2020-01-28,62.49,62.52,61.6,61.88,1076413,20.9520358934649,20.9620944800676,20.6536311575842,20.7475112992096,3210430.18024709,0.0,1.0
2020-01-29,62.23,62.63,61.76,62.61,1110251,20.8648614762413,20.9989759642776,20.7072769527987,20.9922702398757,3311352.90826989,0.0,1.0
2020-01-30,62.17,62.23,61.52,61.73,885024,20.8447443030359,20.8648614762413,20.6268082599769,20.697218366196,2639607.43677659,0.0,1.0
2020-01-31,61.21,61.78,60.9,61.68,939343,20.5228695317488,20.7139826772005,20.4189308035207,20.6804540551914,2801615.28781597,0.0,1.0
2020-02-03,61.93,62.47,61.28,61.52,995542,20.7642756102141,20.9453301690631,20.5463395671552,20.6268082599769,2969230.28847065,0.0,1.0
2020-02-04,62.72,63.06,62.43,62.62,1017926,21.0291517240857,21.1431490389165,20.9319187202594,20.9956231020767,3035991.15920953,0.0,1.0
2020-02-05,63.15,63.25,62.635,63.1,907843,21.1733247987247,21.2068534207338,21.000652395378,21.1565604877202,2707665.70649561,0.0,1.0
2020-02-06,64.22,64.35,63.23,63.34,1456718,21.5320810542217,21.5756682628335,21.2001476963319,21.2370291805419,4344699.87942285,0.0,1.0
2020-02-07,63.64,64.27,63.56,64.0,939635,21.3376150465691,21.5488453652262,21.3107921489619,21.4583180858018,2802486.18552217,0.0,1.0
2020-02-10,63.82,63.92,63.45,63.45,828685,21.3979665661854,21.4314951881945,21.2739106647519,21.2739106647519,2471574.88242716,0.0,1.0
2020-02-11,64.29,64.68,63.91,64.13,804120,21.555551089628,21.6863127154634,21.4281423259936,21.5019052944135,2398309.12162924,0.0,1.0
2020-02-12,64.59,64.76,63.79,64.48,1137955,21.6561369556552,21.7131356130707,21.3879079795827,21.6192554714453,3393980.81940955,0.0,1.0
2020-02-13,66.63,66.8,64.25,64.88,1571525,22.3401208446402,22.3971195020556,21.5421396408244,21.7533699594815,4687114.78680842,0.0,1.0
2020-02-14,67.96,68.34,66.65,66.87,1653614,22.7860515173607,22.9134602809952,22.346826569042,22.4205895374619,4931947.39572927,0.0,1.0
2020-02-18,67.54,68.1,67.09,67.69,1709302,22.6452313049227,22.8329915881734,22.4943525058819,22.6955242379363,5098038.32539807,0.0,1.0
2020-02-19,67.91,68.18,67.5,67.67,998907,22.7692872063562,22.8598144857807,22.631819856119,22.6888185135345,2979266.48977677,0.0,1.0
2020-02-20,68.29,68.41,67.4,67.86,874302,22.8966959699907,22.9369303164015,22.59829123411,22.7525228953517,2607628.78881098,0.0,1.0
2020-02-21,68.08,68.41,67.4,68.24,1143273,22.8262858637716,22.9369303164015,22.59829123411,22.8799316589861,3409841.89475753,0.0,1.0
2020-02-24,65.64,66.81,65.54,65.88,2345641,22.0081874867504,22.4004723642565,21.9746588647414,22.0886561795722,6995936.18659844,0.0,1.0
2020-02-25,63.74,66.29,63.36,65.94,1862412,21.3711436685782,22.2261235298093,21.2437349049437,22.1087733527776,5554692.9411428,0.0,1.0
2020-02-26,63.56,65.13,63.55,63.74,2014369,21.3107921489619,21.8371915145042,21.307439286761,21.3711436685782,6007908.70395856,0.0,1.0
2020-02-27,60.82,62.77,60.6,62.0,3500408,20.4524594255298,21.108202534372,20.3784781517117,20.8492680760087,10409252.5075128,0.18,1.0
2020-02-28,59.96,60.0,57.16,58.77,5189614,20.1632599006045,20.1767110412987,19.2216800520106,19.7630884649521,15432487.4536122,0.0,1.0
2020-03-02,62.01,62.04,59.3,60.35,2996283,20.8526308611822,20.8627192167029,19.9413160791502,20.294408522373,8910123.14306447,0.0,1.0
2020-03-03,61.09,63.28,60.93,62.2,1888746,20.5432546252156,21.279704578223,20.4894500624388,20.9165237794797,5616612.13108724,0.0,1.0
2020-03-04,63.31,63.52,62.11,62.39,1450962,21.2897929337437,21.3604114223882,20.8862587129177,20.9804166977771,4314762.68960812,0.0,1.0
2020-03-05,62.22,62.84,61.38,61.76,1485687,20.9232493498268,21.1317420305869,20.6407753952486,20.7685612318435,4418025.3073725,0.0,1.0
2020-03-06,61.67,61.87,59.92,60.67,1587151,20.7382961652815,20.8055518687525,20.1498087599103,20.4020176479266,4719751.39085258,0.0,1.0
2020-03-09,54.84,57.54,54.83,57.38,4113503,18.441513891747,19.3494658886055,18.4381511065735,19.2956613258287,12232428.738996,0.0,1.0
2020-03-10,56.76,57.36,54.51,57.01,3862258,19.0871686450686,19.2889357554816,18.3305419810199,19.1712382744073,11485295.0773628,0.0,1.0
2020-03-11,53.84,55.78,53.19,55.23,2933194,18.105235374392,18.7576156980607,17.8866543381113,18.5726625135155,8722513.77540035,0.0,1.0
2020-03-12,46.5,51.0,45.22,50.72,6248824,15.6369510570065,17.1502043851039,15.2065145547921,17.0560464002445,18582287.2336614,0.0,1.0
2020-03-13,53.18,53.23,47.0,48.95,3921911,17.8832915529378,17.9001054788055,15.805090315684,16.4608334245262,11662686.724231,0.0,1.0
2020-03-16,45.26,47.88,45.0,45.08,2711720,15.2199656954863,16.1010154109564,15.132533280974,15.1594355623624,8063910.89543638,0.0,1.0
2020-03-17,45.34,47.15,43.54,46.14,5238586,15.2468679768747,15.8555320932872,14.6415666456358,15.5158907907587,15578116.7384835,0.0,1.0
2020-03-18,41.72,43.15,33.78,42.5,6334747,14.0295397440497,14.5104180238673,11.3594883162512,14.2918369875866,18837798.6492458,0.0,1.0
2020-03-19,43.08,43.75,38.65,41.3,3409325,14.4868785276525,14.7121851342803,12.9971646957699,13.8883027667606,10138396.6683815,0.0,1.0
2020-03-20,38.65,45.43,38.16,44.01,3535525,12.9971646957699,15.2771330434367,12.832388222266,14.7996175487926,10513680.8256707,0.0,1.0
2020-03-23,33.08,38.55,32.36,38.4,8169922,11.1240933541027,12.9635368440344,10.8819728216071,12.9130950664312,24295105.3319167,0.0,1.0
2020-03-24,38.35,39.37,35.29,37.13,6044152,12.8962811405634,13.2392852282655,11.8672688774572,12.4860213493904,17973648.8894405,0.0,1.0
2020-03-25,42.53,44.92,39.0,39.0,6702883,14.3019253431072,15.1056309995856,13.1148621768442,13.1148621768442,19932534.0575485,0.0,1.0
2020-03-26,43.68,45.68,43.05,43.9,6581381,14.6886456380655,15.3612026727754,14.4767901721318,14.7626269118836,19571220.4626281,0.0,1.0
2020-03-27,42.27,43.97,40.37,41.6,3499521,14.2144929285949,14.7861664080984,13.5755637456205,13.9891863219671,10406614.813,0.0,1.0
2020-03-30,44.12,44.25,40.92,42.06,3789721,14.8366081857017,14.8803243929578,13.7605169301657,14.1438744399504,11269589.9512353,0.0,1.0
2020-03-31,44.25,44.91,43.28,43.77,2283538,14.8803243929578,15.1022682144121,14.5541342311235,14.7189107046274,6790615.16614657,0.0,1.0
2020-04-01,41.62,43.0,41.45,42.57,2131291,13.9959118923142,14.4599762462641,13.9387445443639,14.3153764838014,6337874.38092631,0.0,1.0
2020-04-02,28.96,29.66,27.25,27.93,2708550,14.6079387939003,14.961031237123,13.7453843968848,14.0883884845868,5369656.12374781,0.0,1.5
2020-04-03,28.94,29.75,28.19,29.11,3764174,14.5978504383796,15.0064288369659,14.2195371063553,14.6836014603051,7462413.45736736,0.0,1.0
2020-04-06,31.5,31.65,30.1,30.1,2881303,15.8891599450227,15.9648226114276,15.1829750585773,15.1829750585773,5712136.12387551,0.0,1.0
2020-04-07,31.75,33.96,31.54,33.5,3030003,16.0152643890309,17.1300276740626,15.909336656064,16.8979954970877,6006931.44447185,0.0,1.0
2020-04-08,34.09,34.36,32.0,32.48,3182336,17.1956019849468,17.3317947844756,16.141368833039,16.3834893655346,6308929.12821369,0.0,1.0
2020-04-09,35.07,35.92,34.28,34.69,2853118,17.6899314054587,18.1186865150862,17.291441362393,17.4982526505663,5656259.82185121,0.0,1.0
2020-04-13,33.78,34.99,33.2,34.98,1973877,17.0392324743768,17.6495779833761,16.7466701642779,17.6445338056157,3913178.90405382,0.0,1.0
2020-04-14,34.23,34.66,33.53,34.46,2752598,17.2662204735914,17.4831201172853,16.9131280303687,17.3822365620788,5456980.56410847,0.0,1.0
2020-04-15,33.18,33.85,32.63,33.0,1851549,16.7365818087573,17.074541718699,16.4591520319394,16.6457866090714,3670665.64260182,0.0,1.0
2020-04-16,32.67,33.41,32.5,33.39,1560191,16.4793287429807,16.8525978972448,16.3935777210552,16.8425095417241,3093053.1676972,0.0,1.0
2020-04-17,33.78,34.33,33.06,34.07,2080091,17.0392324743768,17.3166622511946,16.6760516756334,17.1855136294262,4123746.42377018,0.0,1.0
2020-04-20,33.02,33.71,32.76,33.03,2048234,16.6558749645921,17.0039232300545,16.5247263428236,16.6609191423524,4060590.44173764,0.0,1.0
2020-04-21,31.87,32.71,31.79,32.22,1508684,16.0757945221548,16.499505454022,16.0354411000722,16.2523407437661,2990941.38169882,0.0,1.0
2020-04-22,32.0,32.64,31.91,32.49,2158151,16.141368833039,16.4641962096998,16.095971233196,16.3885335432949,4278499.09845581,0.0,1.0
2020-04-23,31.83,32.34,31.71,32.17,2646309,16.0556178111135,16.31287087689,15.9950876779896,16.2271198549645,5246264.35811742,0.0,1.0
2020-04-24,31.87,32.32,31.59,32.0,2252657,16.0757945221548,16.3027825213694,15.9345575448657,16.141368833039,4465855.69945298,0.0,1.0
2020-04-27,32.74,32.82,32.03,32.26,2288914,16.514637987303,16.5549914093856,16.1565013663199,16.2725174548074,4537734.60960002,0.0,1.0
2020-04-28,32.94,33.87,32.91,33.5,3050309,16.6155215425095,17.0846300742197,16.6003890092285,16.8979954970877,6047187.75772022,0.0,1.0
2020-04-29,35.23,35.41,33.69,33.92,2974656,17.7706382496238,17.8614334493097,16.9938348745338,17.1098509630213,5897206.92120996,0.0,1.0
2020-04-30,33.82,34.89,33.69,34.74,2926937,17.0594091854181,17.5991362057728,16.9938348745338,17.5234735393679,5802604.78332468,0.0,1.0
2020-05-01,32.83,33.22,32.4,33.17,1754986,16.5600355871459,16.7567585197986,16.343135943452,16.731537630997,3479231.07271112,0.0,1.0
2020-05-04,33.14,33.3,32.23,32.33,2086152,16.716405097716,16.7971119418812,16.2573849215264,16.3078266991297,4135762.25724789,0.0,1.0
2020-05-05,33.12,33.84,33.06,33.62,1395898,16.7063167421953,17.0694975409387,16.6760516756334,16.9585256302116,2767344.97935329,0.0,1.0
2020-05-06,32.37,33.56,32.32,33.42,2442630,16.328003410171,16.9282605636496,16.3027825213694,16.8576420750051,4842474.0682469,0.0,1.0
2020-05-07,33.22,33.8,32.8,33.0,1711859,16.7567585197986,17.0493208298974,16.5449030538649,16.6457866090714,3393732.49980352,0.0,1.0
2020-05-08,33.4,33.78,33.01,33.78,1798606,16.8475537194844,17.0392324743768,16.6508307868318,17.0392324743768,3565707.01006428,0.0,1.0
2020-05-11,33.67,33.91,32.61,33.0,1808246,16.9837465190132,17.104806785261,16.4490636764188,16.6457866090714,3584818.15256964,0.0,1.0
2020-05-12,32.5,33.89,32.5,33.73,2041052,16.3935777210552,17.0947184297403,16.3935777210552,17.0140115855751,4046352.24407441,0.0,1.0
2020-05-13,31.0,32.57,30.9,32.44,3077970,15.6369510570065,16.4288869653775,15.5865092794033,16.3633126544933,6102025.2383054,0.0,1.0
2020-05-14,30.64,30.81,29.66,30.3,3997374,15.4553606576348,15.5411116795603,14.961031237123,15.2838586137838,7924728.64743511,0.0,1.0
2020-05-15,29.95,30.62,29.76,30.15,2273428,15.1073123921724,15.4452723021142,15.0114730147262,15.2081959473789,4507033.86760436,0.0,1.0
2020-05-18,30.81,31.18,30.27,30.8,2946923,15.5411116795603,15.7277462566923,15.2687260805028,15.5360675018,5842226.70180109,0.0,1.0
2020-05-19,29.91,30.96,29.91,30.78,2547835,15.0871356811311,15.6167743459652,15.0871356811311,15.5259791462794,5051041.26194793,0.0,1.0
2020-05-20,29.87,30.4,29.47,30.3,3226954,15.0669589700898,15.334300391387,14.8651918596768,15.2838586137838,6397383.5842619,0.0,1.0
2020-05-21,30.04,30.58,29.82,29.9,2615518,15.1527099920153,15.4250955910729,15.0417380812882,15.0820915033708,5185221.70366901,0.0,1.0
2020-05-22,30.3,30.48,29.75,30.0,2319665,15.2838586137838,15.3746538134696,15.0064288369659,15.132533280974,4598697.96470196,0.0,1.0
2020-05-26,32.09,32.35,31.33,31.44,2460731,16.1867664328819,16.3179150546503,15.8034089230972,15.8588948784608,4878359.0050197,0.0,1.0
2020-05-27,32.16,32.86,31.49,32.7,1897143,16.2220756772042,16.5751681204269,15.8841157672624,16.4944612762617,3761055.00270451,0.0,1.0
2020-05-28,31.76,32.24,31.68,32.22,3624670,16.0808386999151,16.3238740455057,16.0403328089833,16.3137475727728,7158800.69119826,0.12,1.0
2020-05-29,31.36,31.99,31.0,31.62,1976194,15.8783092452562,16.1972931363439,15.6960327360632,16.0099533907845,3903025.37145226,0.0,1.0
2020-06-01,31.71,32.18,31.42,31.52,2034227,16.0555225180827,16.2934946273069,15.908688663455,15.9593210271197,4017641.7863293,0.0,1.0
2020-06-02,32.87,33.0,31.94,31.94,2297541,16.6428579365935,16.7086800093576,16.1719769545116,16.1719769545116,4537692.56204188,0.0,1.0
2020-06-03,34.94,35.22,33.18,33.26,2058725,17.6909478644532,17.8327184827144,16.7998182639541,16.8403241548859,4066025.85972989,0.0,1.0
2020-06-04,34.51,35.23,34.36,34.82,1598824,17.4732287006949,17.8377817190809,17.3972801551978,17.6301890280555,3157711.55892933,0.0,1.0
2020-06-05,36.26,36.71,35.64,35.7,2686616,18.3592950648275,18.5871407013187,18.0453744101062,18.075753828305,5306123.99964254,0.0,1.0
2020-06-08,37.71,37.73,36.56,37.1,2995620,19.0934643379659,19.1035908106989,18.5111921558216,18.7846069196111,5916413.50152356,0.0,1.0
2020-06-09,37.27,37.42,36.6,36.98,2106536,18.8706819378412,18.9466304833382,18.5314451012875,18.7238480832135,4160453.60621353,0.0,1.0
2020-06-10,36.75,37.27,36.18,37.08,2282520,18.6073936467846,18.8706819378412,18.3187891738957,18.7744804468782,4508025.76611771,0.0,1.0
2020-06-11,33.35,35.53,33.21,35.03,3467192,16.8858932821841,17.989678810075,16.8150079730535,17.7365169917514,6847778.27667544,0.0,1.0
2020-06-12,34.14,34.92,33.59,34.64,2435131,17.2858889551354,17.6808213917202,17.0074109549795,17.539050773459,4809435.75165694,0.0,1.0
2020-06-15,33.92,34.3,32.73,33.16,2015783,17.174497755073,17.366900736999,16.5719726274629,16.7896917912212,3981214.49227261,0.0,1.0
2020-06-16,34.52,35.64,34.26,35.04,3320239,17.4782919370613,18.0453744101062,17.3466477915331,17.7415802281179,6557542.96201959,0.0,1.0
2020-06-17,34.63,34.97,34.43,34.67,2115982,17.5339875370925,17.7061375735526,17.4327228097631,17.5542404825584,4179109.65802767,0.0,1.0
2020-06-18,34.3,34.64,34.09,34.09,1910049,17.366900736999,17.539050773459,17.2605727733031,17.2605727733031,3772387.58326207,0.0,1.0
2020-06-19,34.06,34.89,33.9,34.75,2717310,17.2453830642036,17.6656316826208,17.1643712823401,17.5947463734902,5366745.30542091,0.0,1.0
2020-06-22,34.38,34.4,33.67,34.01,1359796,17.4074066279307,17.4175331006637,17.0479168459112,17.2200668823713,2685626.15208796,0.0,1.0
2020-06-23,33.97,35.08,33.85,35.0,1952615,17.1998139369054,17.7618331735838,17.1390551005077,17.721327282652,3856456.34268612,0.0,1.0
2020-06-24,32.79,33.61,32.04,33.59,2486082,16.6023520456617,17.0175374277124,16.2226093181763,17.0074109549795,4910065.06522679,0.0,1.0
2020-06-25,33.64,33.68,32.26,32.48,1954366,17.0327271368118,17.0529800822777,16.3340005182387,16.4453917183011,3859914.6050963,0.0,1.0
2020-06-26,32.51,33.54,32.41,33.28,2177887,16.4605814274005,16.9820947731471,16.4099490637358,16.8504506276188,4301373.35563009,0.0,1.0
2020-06-29,32.63,32.87,32.0623,32.62,2670934,16.5213402637981,16.6428579365935,16.2339003352735,16.5162770274317,5275151.71459609,0.0,1.0
2020-06-30,32.9,33.04,32.38,32.48,1330528,16.6580476456929,16.7289329548235,16.3947593546363,16.4453917183011,2627821.22677613,0.0,1.0
2020-07-01,32.5,33.45,32.37,33.09,1318757,16.455518191034,16.9365256458488,16.3896961182699,16.7542491366559,2604573.25028832,0.0,1.0
2020-07-02,32.74,33.69,32.62,33.02,1861205,16.5770358638293,17.0580433186442,16.5162770274317,16.7188064820905,3675919.63970836,0.0,1.0
2020-07-06,33.34,33.59,32.96,33.33,1259349,16.8808300458177,17.0074109549795,16.6884270638917,16.8757668094512,2487241.18103436,0.0,1.0
2020-07-07,32.24,33.09,32.21,32.99,1564778,16.3238740455057,16.7542491366559,16.3086843364063,16.7036167729911,3090469.98153539,0.0,1.0
2020-07-08,32.96,32.98,32.21,32.25,1491480,16.6884270638917,16.6985535366247,16.3086843364063,16.3289372818722,2945704.86552111,0.0,1.0
2020-07-09,32.45,33.14,31.65,32.99,1459924,16.4302020092016,16.7795653184882,16.0251430998839,16.7036167729911,2883381.0913261,0.0,1.0
2020-07-10,32.83,32.85,32.02,32.37,1235489,16.6226049911276,16.6327314638605,16.2124828454434,16.3896961182699,2440117.17126465,0.0,1.0
2020-07-13,33.13,33.49,32.78,33.0,1819868,16.7745020821217,16.9567785913147,16.5972888092952,16.7086800093576,3594278.18154195,0.0,1.0
2020-07-14,34.1,34.15,32.85,32.99,1942702,17.2656360096695,17.2909521915019,16.6327314638605,16.7036167729911,3836877.95589455,0.0,1.0
2020-07-15,34.86,35.13,34.46,34.52,1596901,17.6504419735214,17.7871493554161,17.4479125188625,17.4782919370613,3153913.59284437,0.0,1.0
2020-07-16,34.39,34.92,34.28,34.66,2010689,17.4124698642972,17.6808213917202,17.356774264266,17.549177246192,3971153.73343912,0.0,1.0
2020-07-17,34.57,34.77,34.27,34.58,889357,17.5036081188937,17.6048728462232,17.3517110278996,17.5086713552602,1756499.07614266,0.0,1.0
2020-07-20,34.3,34.59,34.09,34.45,886485,17.366900736999,17.5137345916267,17.2605727733031,17.442849282496,1750826.81478228,0.0,1.0
2020-07-21,34.82,35.07,34.6,34.95,1258759,17.6301890280555,17.7567699372173,17.5187978279931,17.6960111008196,2486075.918429,0.0,1.0
2020-07-22,34.54,34.92,34.325,34.66,1053964,17.4884184097943,17.6808213917202,17.3795588279151,17.549177246192,2081601.41797684,0.0,1.0
2020-07-23,33.9,34.57,33.74,34.52,1388325,17.1643712823401,17.5036081188937,17.0833595004765,17.4782919370613,2741971.53661101,0.0,1.0
2020-07-24,33.5,33.85,33.31,33.85,1022634,16.9618418276812,17.1390551005077,16.8656403367182,17.1390551005077,2019723.99861032,0.0,1.0
2020-07-27,33.71,33.85,33.07,33.32,1865202,17.0681697913771,17.1390551005077,16.7441226639229,16.8707035730847,3683813.8001044,0.0,1.0
2020-07-28,34.06,34.1,33.57,33.67,1378034,17.2453830642036,17.2656360096695,16.9972844822465,17.0479168459112,2721646.59174345,0.0,1.0
2020-07-29,33.92,34.0942,33.4018,34.09,1648777,17.174497755073,17.262699332577,16.9121208465625,17.2605727733031,3256369.80117689,0.0,1.0
2020-07-30,33.54,33.54,32.84,33.22,2019826,16.9820947731471,16.9820947731471,16.6276682274941,16.82007120942,3989199.50365143,0.0,1.0
2020-07-31,32.33,33.53,31.89,33.44,3901419,16.369443172804,16.9770315367806,16.1466607726792,16.9314624094824,7705385.8789501,0.0,1.0
2020-08-03,31.79,32.47,31.31,32.45,4271732,16.0960284090145,16.4403284819346,15.8529930634238,16.4302020092016,8436761.96569999,0.0,1.0
2020-08-04,32.01,32.33,31.71,31.77,2193238,16.2074196090769,16.369443172804,16.0555225180827,16.0859019362815,4331691.90860473,0.0,1.0
2020-08-05,32.49,32.62,32.04,32.19,1344785,16.4504549546675,16.5162770274317,16.2226093181763,16.2985578636734,2655979.10637743,0.0,1.0
2020-08-06,32.47,33.0,32.23,32.93,1637738,16.4403284819346,16.7086800093576,16.3188108091393,16.6732373547923,3234567.54032827,0.0,1.0
2020-08-07,32.32,32.57,32.15,32.3,1996551,16.3643799364375,16.4909608455993,16.2783049182075,16.3542534637046,3943230.88138027,0.0,1.0
2020-08-10,32.93,33.07,32.31,32.45,2064529,16.6732373547923,16.7441226639229,16.359316700071,16.4302020092016,4077488.88373256,0.0,1.0
2020-08-11,33.85,35.15,33.26,33.39,2027926,17.1390551005077,17.7972758281491,16.8403241548859,16.90614622765,4005197.17670822,0.0,1.0
2020-08-12,33.85,34.92,33.78,34.28,2374385,17.1390551005077,17.6808213917202,17.1036124459424,17.356774264266,4689461.10381658,0.0,1.0
2020-08-13,33.26,33.67,33.0,33.5,3480583,16.8403241548859,17.0479168459112,16.7086800093576,16.9618418276812,6874225.78777459,0.0,1.0
2020-08-14,33.64,34.36,32.53,33.15,4008015,17.0327271368118,17.3972801551978,16.4707079001334,16.7846285548547,7915915.25637729,0.0,1.0
2020-08-17,34.39,34.94,33.98,34.19,2751296,17.4124698642972,17.6909478644532,17.2048771732719,17.3112051369678,5433868.38153296,0.0,1.0
2020-08-18,33.65,34.54,33.5109,34.47,2723081,17.0377903731783,17.4884184097943,16.9673607553207,17.452975755229,5378143.15371851,0.0,1.0
2020-08-19,33.78,34.02,33.62,33.88,1480733,17.1036124459424,17.2251301187378,17.0226006640789,17.1542448096071,2924479.31091109,0.0,1.0
2020-08-20,33.54,33.95,33.48,33.5,1256042,16.9820947731471,17.1896874641724,16.9517153549483,16.9618418276812,2480709.7853802,0.0,1.0
2020-08-21,33.85,33.86,33.22,33.35,1251381,17.1390551005077,17.1441183368742,16.82007120942,16.8858932821841,2471504.21079778,0.0,1.0
2020-08-24,34.11,34.32,33.855,33.99,1482839,17.270699246036,17.3770272097319,17.141586718691,17.2099404096383,2928638.70590585,0.0,1.0
2020-08-25,33.68,34.34,33.52,34.2,1176085,17.0529800822777,17.3871536824649,16.9719683004142,17.3162683733342,2322793.00209617,0.0,1.0
2020-08-26,34.31,34.406,33.5,33.7,2196041,17.3719639733654,17.4205710424836,16.9618418276812,17.0631065550106,4337227.89349093,0.0,1.0
2020-08-27,34.71,34.91,34.27,34.4,2051842,17.5744934280243,17.6757581553538,17.3517110278996,17.4175331006637,4052431.78767437,0.0,1.0
2020-08-28,34.84,34.925,34.41,34.82,1715603,17.7810815729546,17.8244625124982,17.5616250552631,17.7708742930619,3361528.27794873,0.278016,1.0
2020-08-31,33.74,34.82,33.72,34.75,1866062,17.2196811788601,17.7708742930619,17.2094738989675,17.7351488134377,3656335.51666999,0.0,1.0
2020-09-01,33.95,34.09,33.19,33.63,1360789,17.3268576177327,17.3983085769811,16.9389809818129,17.1635411394507,2666310.73961842,0.0,1.0
2020-09-02,34.67,34.86,34.0,34.1,1563634,17.6943196938672,17.7912888528472,17.3523758174643,17.4034122169274,3063762.36656272,0.0,1.0
2020-09-03,33.81,34.92,33.51,34.68,1708188,17.2554066584843,17.8219106925251,17.1022974600949,17.6994233338136,3346999.43171742,0.0,1.0
2020-09-04,33.27,34.35,32.89,34.25,2167627,16.9798101013834,17.5310032155852,16.7858717834235,17.4799668161221,4247217.71677084,0.0,1.0
2020-09-08,32.45,33.0,32.38,32.91,1686196,16.5613116257857,16.842011822833,16.5255861461616,16.7960790633161,3303908.61764876,0.0,1.0
2020-09-09,32.92,33.16,32.67,32.76,1325246,16.8011827032625,16.923670061974,16.6735917046046,16.7195244641215,2596668.28761575,0.0,1.0
2020-09-10,32.49,33.02,32.295,32.95,2490495,16.581726185571,16.8522191027256,16.4822052066179,16.8164936231014,4879840.71407543,0.0,1.0
2020-09-11,33.02,33.05,32.5,32.5,1764668,16.8522191027256,16.8675300225645,16.5868298255173,16.5868298255173,3457665.54569515,0.0,1.0
2020-09-14,33.12,33.48,33.025,33.25,2046909,16.9032555021887,17.086986540256,16.8547709226987,16.9696028214908,4010684.57323039,0.0,1.0
2020-09-15,33.36,33.76,33.25,33.36,2981436,17.0257428609002,17.2298884587528,16.9696028214908,17.0257428609002,5841783.57282798,0.0,1.0
2020-09-16,33.96,34.37,33.4,33.4,1977706,17.331961257679,17.5412104954778,17.0461574206855,17.0461574206855,3875089.19281961,0.0,1.0
2020-09-17,33.66,33.85,33.42,33.57,1754287,17.1788520592896,17.2758212182696,17.0563647005781,17.1329192997728,3437325.16097131,0.0,1.0
2020-09-18,33.46,33.98,33.245,33.6,1339384,17.0767792603634,17.3421685375716,16.9670510015176,17.1482302196117,2624370.08505586,0.0,1.0
2020-09-21,32.53,32.76,31.9698,32.62,1819144,16.6021407453563,16.7195244641215,16.3162348355638,16.6480735048731,3564405.05038798,0.0,1.0
2020-09-22,32.83,33.065,32.5,32.53,1332199,16.7552499437456,16.875185482484,16.5868298255173,16.6021407453563,2610291.89757481,0.0,1.0
2020-09-23,31.93,33.28,31.9,33.24,1607821,16.2959223485775,16.9849137413297,16.2806114287385,16.9644991815445,3150341.7500318,0.0,1.0
2020-09-24,31.76,32.12,31.3,31.74,2072101,16.2091604694902,16.3928915075574,15.9743930319598,16.1989531895975,4060045.42208532,0.0,1.0
2020-09-25,32.49,32.65,31.58,31.73,2171039,16.581726185571,16.663384424712,16.1172949504565,16.1938495496512,4253903.1413617,0.0,1.0
2020-09-28,33.46,33.88,33.03,33.18,1915711,17.0767792603634,17.2911321381085,16.8573227426719,16.9338773418666,3753617.06576489,0.0,1.0
2020-09-29,32.91,33.45,32.66,33.27,2399619,16.7960790633161,17.0716756204171,16.6684880646583,16.9798101013834,4701779.56368874,0.0,1.0
2020-09-30,33.06,33.4,32.91,33.02,2187998,16.8726336625108,17.0461574206855,16.7960790633161,16.8522191027256,4287132.36634309,0.0,1.0
2020-10-01,33.73,33.87,33.01,33.35,2450719,17.2145775389138,17.2860284981622,16.8471154627793,17.0206392209539,4801904.18168205,0.0,1.0
2020-10-02,33.84,33.9,33.14,33.25,1362232,17.2707175783233,17.3013394180011,16.9134627820813,16.9696028214908,2669138.13342985,0.0,1.0
2020-10-05,34.18,34.39,33.79,34.18,1785437,17.4442413364979,17.5514177753705,17.2451993785917,17.4442413364979,3498360.03084394,0.0,1.0
2020-10-06,33.88,34.785,33.8199,34.13,2136473,17.2911321381085,17.7530115532498,17.2604592620312,17.4187231367663,4186175.00935472,0.0,1.0
2020-10-07,35.07,35.19,34.23,34.32,2352060,17.8984652917198,17.9597089710755,17.4697595362295,17.5156922957463,4608593.13106359,0.0,1.0
2020-10-08,35.54,35.83,35.17,35.44,2496045,18.1383363691965,18.2863419276395,17.9495016911829,18.0872999697333,4890715.30565786,0.0,1.0
2020-10-09,35.18,35.81,35.135,35.75,1570259,17.9546053311292,18.2761346477469,17.9316389513708,18.245512808069,3076743.29795618,0.0,1.0
2020-10-12,35.15,35.38,35.05,35.13,1103359,17.9392944112903,18.0566781300555,17.8882580118271,17.9290871313976,2161906.03492139,0.0,1.0
2020-10-13,34.39,35.15,34.11,35.06,1386481,17.5514177753705,17.9392944112903,17.4085158568737,17.8933616517734,2716651.28140872,0.0,1.0
2020-10-14,34.0,34.58,33.98,34.51,1581104,17.3523758174643,17.6483869343504,17.3421685375716,17.6126614547262,3097992.83772403,0.0,1.0
2020-10-15,33.76,33.8,33.28,33.35,2360042,17.2298884587528,17.250303018538,16.9849137413297,17.0206392209539,4624232.9490836,0.0,1.0
2020-10-16,33.74,34.0,33.54,33.89,1907352,17.2196811788601,17.3523758174643,17.1176083799339,17.2962357780548,3737238.55927164,0.0,1.0
2020-10-19,33.69,34.63,33.6,34.53,2498521,17.1941629791286,17.673905134082,17.1482302196117,17.6228687346189,4895566.74507374,0.0,1.0
2020-10-20,33.71,34.09,33.55,34.01,2134748,17.2043702590212,17.3983085769811,17.1227120198802,17.3574794574106,4182795.06872774,0.0,1.0
2020-10-21,33.58,33.89,33.33,33.6,1676844,17.1380229397191,17.2962357780548,17.0104319410613,17.1482302196117,3285584.44098587,0.0,1.0
2020-10-22,33.89,33.92,33.43,33.56,1792805,17.2962357780548,17.3115466978938,17.0614683405244,17.1278156598265,3512796.78593934,0.0,1.0
2020-10-23,33.91,34.25,33.61,34.25,1509462,17.3064430579474,17.4799668161221,17.1533338595581,17.4799668161221,2957618.51517459,0.0,1.0
2020-10-26,32.61,33.71,32.41,33.68,2999860,16.6429698649268,17.2043702590212,16.5408970660005,17.1890593391823,5877883.29810992,0.0,1.0
2020-10-27,31.85,32.67,31.84,32.53,2324205,16.255093229007,16.6735917046046,16.2499895890607,16.6021407453563,4554014.43763495,0.0,1.0
2020-10-28,30.29,31.2722,30.27,31.16,3488010,15.4589253973821,15.960204912909,15.4487181174895,15.9029420727114,6834357.51089734,0.0,1.0
2020-10-29,30.16,30.43,29.86,30.32,4426419,15.3925780780801,15.5303763566305,15.2394688796907,15.4742363172211,8673062.84644498,0.0,1.0
2020-10-30,29.78,30.015,29.09,30.0,4302324,15.1986397601202,15.3185752988585,14.8464886038246,15.3109198389391,8429912.85681915,0.0,1.0
2020-11-02,30.03,30.3483,29.72,30.28,2952075,15.326230758778,15.4886796182691,15.1680179204423,15.4538217574358,5784254.04427803,0.0,1.0
2020-11-03,31.95,32.13,30.64,30.67,2863532,16.3061296284701,16.3979951475037,15.6375527955031,15.652863715342,5610764.1411277,0.0,1.0
2020-11-04,32.03,32.36,31.4,32.04,3187511,16.3469587480406,16.5153788662689,16.0254294314229,16.3520623879869,6245564.01613466,0.0,1.0
2020-11-05,33.61,33.775,32.75,32.79,3295752,17.1533338595581,17.2375439186722,16.7144208241751,16.7348353839604,6457649.90216623,0.0,1.0
2020-11-06,33.1,34.12,32.98,33.77,3898330,16.8930482222961,17.41361949682,16.8318045429403,17.2349920986991,7638332.7213673,0.0,1.0
2020-11-09,35.8,37.49,35.57,35.88,7038233,18.2710310078006,19.1335461587275,18.1536472890354,18.3118601273711,13790614.2949692,0.0,1.0
2020-11-10,37.41,37.57,35.82,36.0,5828044,19.092717039157,19.174375278298,18.2812382876932,18.3731038067269,11419387.0674798,0.0,1.0
2020-11-11,37.7,38.33,37.43,37.91,6184191,19.2407225976001,19.5622519142178,19.1029243190496,19.3478990364727,12117216.4671757,0.0,1.0
2020-11-12,36.01,37.96,35.81,37.82,3702545,18.3782074466732,19.3734172362042,18.2761346477469,19.3019662769558,7254714.35867022,0.0,1.0
2020-11-13,37.18,37.31,36.48,36.48,2785176,18.9753333203918,19.0416806396939,18.6180785241499,18.6180785241499,5457234.5018423,0.0,1.0
2020-11-16,39.76,39.765,37.86,37.99,4090861,20.2920724265406,20.2946242465137,19.3223808367411,19.3887281560432,8015575.24244107,0.0,1.0
2020-11-17,40.61,40.98,39.27,39.27,4892341,20.7258818219772,20.9147164999908,20.0419940691712,20.0419940691712,9585983.83009822,0.0,1.0
2020-11-18,40.84,41.71,40.83,41.0,3518486,20.8432655407424,21.2872822160716,20.8381619007961,20.9249237798834,6894071.75469309,0.0,1.0
2020-11-19,40.82,40.86,39.96,40.34,1894072,20.8330582608497,20.853472820635,20.3941452254668,20.5880835434267,3711217.9149086,0.0,1.0
2020-11-20,40.26,40.75,39.95,40.67,1914290,20.5472544238562,20.7973327812256,20.3890415855205,20.756503661655,3750832.77844262,0.0,1.0
2020-11-23,41.0,41.12,40.29,40.75,2203010,20.9249237798834,20.9861674592391,20.5625653436952,20.7973327812256,4316546.66703418,0.0,1.0
2020-11-24,43.04,43.14,41.4,41.79,3606437,21.9660663289312,22.0171027283944,21.1290693777359,21.3281113356421,7066401.70140798,0.0,1.0
2020-11-25,41.56,42.69,41.315,42.68,2711277,21.2107276168769,21.7874389308103,21.0856884381922,21.782335290864,5312437.84538266,0.0,1.0
2020-11-27,41.12,41.52,40.71,40.93,1163422,21.0474111385949,21.2521524920832,20.8375512512694,20.950158995688,2272959.47824554,0.12,1.0
2020-11-30,40.49,41.16,40.17,40.98,2926656,20.7249435068509,21.0678852739437,20.5611504240602,20.975751664874,5717762.33796865,0.0,1.0
2020-12-01,40.55,41.25,40.53,41.18,2612925,20.7556547098741,21.1139520784786,20.7454176421997,21.0781223416181,5104830.95961287,0.0,1.0
2020-12-02,40.92,41.065,40.35,40.56,3316458,20.9450404618508,21.0192592024903,20.65328403313,20.7607732437113,6479312.44664724,0.0,1.0
2020-12-03,41.22,41.45,40.72,41.07,3072564,21.098596476967,21.2163227552227,20.8426697851066,21.0218184694089,6002820.52970978,0.0,1.0
2020-12-04,42.54,42.6,41.41,41.49,2584663,21.7742429434783,21.8049541465015,21.1958486198739,21.2367968905715,5049615.92949123,0.0,1.0
2020-12-07,41.82,42.4,41.72,42.32,1713685,21.4057085071994,21.7025834697574,21.3545231688273,21.6616351990597,3347999.7485669,0.0,1.0
2020-12-08,41.79,41.94,41.47,41.55,1215770,21.3903529056878,21.4671309132459,21.2265598228971,21.2675080935948,2375230.95219669,0.0,1.0
2020-12-09,41.5,42.0,40.95,42.0,1680942,21.2419154244088,21.4978421162691,20.9603960633624,21.4978421162691,3284030.25839378,0.0,1.0
2020-12-10,42.44,42.545,41.015,41.25,2193709,21.7230576051062,21.7768022103969,20.9936665333042,21.1139520784786,4285815.17631826,0.0,1.0
2020-12-11,41.66,41.98,41.45,41.97,1876243,21.3238119658041,21.4876050485947,21.2163227552227,21.4824865147575,3665586.78651585,0.0,1.0
2020-12-14,40.61,42.11,40.57,41.9,1435753,20.7863659128973,21.5541459884784,20.7658917775485,21.446656777897,2805008.32008461,0.0,1.0
2020-12-15,41.23,41.29,40.53,40.98,1301802,21.1037150108042,21.1344262138274,20.7454176421997,20.975751664874,2543310.33339493,0.0,1.0
2020-12-16,40.58,41.37,40.55,41.23,1091882,20.7710103113857,21.1753744845251,20.7556547098741,21.1037150108042,2133192.89219707,0.0,1.0
2020-12-17,40.87,41.12,40.39,40.92,1680408,20.9194477926647,21.0474111385949,20.6737581684788,20.9450404618508,3282986.99089379,0.0,1.0
2020-12-18,40.25,40.9396,39.805,40.77,2427402,20.6020986947579,20.9550727881717,20.3743239390022,20.8682624542927,4742377.55811062,0.0,1.0
2020-12-21,39.68,39.88,38.83,39.32,2090944,20.3103422660371,20.4127129427812,19.8752668898745,20.1260750478976,4085044.79310228,0.0,1.0
2020-12-22,39.56,39.835,39.22,39.66,1087095,20.2489198599906,20.3896795405138,20.0748897095256,20.3001051983627,2123840.60470176,0.0,1.0
2020-12-23,40.28,40.47,39.73,40.09,1086849,20.6174542962695,20.7147064391764,20.3359349352231,20.5202021533626,2123359.99832536,0.0,1.0
2020-12-24,40.91,41.01,40.48,40.5,867615,20.9399219280135,20.9911072663856,20.7198249730136,20.7300620406881,1695045.94009569,0.0,1.0
2020-12-28,40.98,41.56,40.79,41.28,1035035,20.975751664874,21.272626627432,20.8784995219671,21.1293076799902,2022131.7918742,0.0,1.0
2020-12-29,41.29,41.63,40.86,41.34,1250241,21.1344262138274,21.3084563642924,20.9143292588275,21.1600188830134,2442576.40911138,0.0,1.0
2020-12-30,41.36,41.94,41.32,41.49,906575,21.1702559506879,21.4671309132459,21.149781815339,21.2367968905715,1771161.48653751,0.0,1.0
2020-12-31,41.27,41.785,41.14,41.24,1748398,21.124189146153,21.3877936387691,21.0576482062693,21.1088335446414,3415817.99712017,0.0,1.0
2021-01-04,39.45,41.63,38.96,41.04,5569286,20.1926159877813,21.3084563642924,19.9418078297582,21.0064628678972,10880627.4943745,0.0,1.0
2021-01-05,39.02,39.93,38.87,39.58,3871626,19.9725190327814,20.4383056119673,19.8957410252233,20.259156927665,7563935.53922986,0.0,1.0
2021-01-06,39.64,39.9,38.935,39.47,6025890,20.2898681306883,20.4229500104556,19.9290114951652,20.2028530554557,11772687.6321446,0.0,1.0
2021-01-07,38.98,39.97,38.6885,39.91,2864307,19.9520448974326,20.4587797473161,19.802839636078,20.4280685442929,5595952.0657638,0.0,1.0
2021-01-08,39.22,39.3198,38.53,39.25,2934065,20.0748897095256,20.1259726772209,19.7217108747583,20.0902453110372,5732237.18611002,0.0,1.0
2021-01-11,38.51,38.99,38.34,38.69,2369262,19.7114738070839,19.9571634312698,19.6244587318514,19.8036074161536,4628790.34378495,0.0,1.0
2021-01-12,38.72,38.9444,38.08,38.51,1736683,19.8189630176652,19.9338229169722,19.491376852084,19.7114738070839,3392930.58370729,0.0,1.0
2021-01-13,38.19,38.82,38.19,38.81,3181527,19.5476807242933,19.8701483560373,19.5476807242933,19.8650298222001,6215699.84918979,0.0,1.0
2021-01-14,38.67,38.68,38.1,38.26,3136014,19.7933703484792,19.7984888823164,19.5016139197584,19.5835104611537,6126781.80850173,0.0,1.0
2021-01-15,38.74,38.95,37.92,38.36,3157291,19.8292000853396,19.936689295921,19.4094803106887,19.6346957995258,6168350.35269176,0.0,1.0
2021-01-19,38.28,39.24,38.28,39.1,3769938,19.5937475288281,20.0851267772,19.5937475288281,20.0134673034791,7365269.27417398,0.0,1.0
2021-01-20,39.25,39.375,38.18,38.58,2933008,20.0902453110372,20.1542269840023,19.5425621904561,19.7473035439443,5730172.14163905,0.0,1.0
2021-01-21,38.81,39.37,38.73,39.2,1685417,19.8650298222001,20.1516677170837,19.8240815515024,20.0646526418512,3292772.99633853,0.0,1.0
2021-01-22,38.45,38.65,38.1001,38.53,2390309,19.6807626040606,19.7831332808048,19.5016651050968,19.7217108747583,4669909.54054989,0.0,1.0
2021-01-25,38.54,38.83,38.07,38.35,2187503,19.7268294085955,19.8752668898745,19.4862583182468,19.6295772656886,4273690.61057858,0.0,1.0
2021-01-26,39.2,39.295,38.49,38.8,2023671,20.0646526418512,20.1132787133046,19.7012367394095,19.8599112883629,3953614.5786315,0.0,1.0
2021-01-27,38.41,38.76,38.02,38.75,4619740,19.6602884687118,19.8394371530141,19.4606656490607,19.8343186191768,9025514.23303844,0.0,1.0
2021-01-28,39.75,39.85,38.36,38.48,3849964,20.3461720028975,20.3973573412696,19.6346957995258,19.6961182055723,7521614.82652393,0.0,1.0
2021-01-29,38.84,39.5,38.38,39.3,5946387,19.8803854237117,20.2182086569674,19.6449328672002,20.1158379802232,11617363.8567657,0.0,1.0
2021-02-01,39.11,39.59,38.94,39.15,3498810,20.0185858373163,20.2642754615022,19.9315707620838,20.0390599726651,6835570.71473659,0.0,1.0
2021-02-02,39.59,39.97,39.39,39.45,2179245,20.2642754615022,20.4587797473161,20.1619047847581,20.1926159877813,4257557.08433329,0.0,1.0
2021-02-03,40.2,40.28,39.1838,39.41,3222219,20.5765060255719,20.6174542962695,20.0563606170349,20.1721418524325,6295199.17711101,0.0,1.0
2021-02-04,40.81,41.3727,40.3,40.3,2801305,20.8887365896415,21.1767564886611,20.6276913639439,20.6276913639439,5472866.03760855,0.0,1.0
2021-02-05,40.91,41.48,40.81,40.99,2674227,20.9399219280135,21.2316783567343,20.8887365896415,20.9808701987112,5224595.72419135,0.0,1.0
2021-02-08,41.22,41.46,40.66,41.05,3286881,21.098596476967,21.2214412890599,20.8119585820834,21.0115814017344,6421528.32146475,0.0,1.0
2021-02-09,41.41,41.59,40.67,41.03,2157611,21.1958486198739,21.2879822289436,20.8170771159206,21.00134433406,4215291.07479215,0.0,1.0
2021-02-10,41.02,41.78,40.86,41.77,2612419,20.9962258002228,21.3852343718505,20.9143292588275,21.3801158380133,5103842.39527767,0.0,1.0
2021-02-11,42.57,42.98,41.77,42.37,3006569,21.7895985449899,21.9994584323154,21.3801158380133,21.6872278682458,5873887.12397497,0.0,1.0
2021-02-12,42.95,43.51,42.35,42.41,2974287,21.9841028308038,22.2707407256873,21.6769908005713,21.7077020035946,5810818.28233649,0.0,1.0
2021-02-16,43.69,43.77,42.95,43.25,3452495,22.3628743347571,22.4038226054547,21.9841028308038,22.13765884592,6745085.81911406,0.0,1.0
2021-02-17,43.97,44.12,43.25,43.5,2526651,22.5061932821989,22.582971289757,22.13765884592,22.2656221918501,4936278.78677605,0.0,1.0
2021-02-18,43.81,44.01,43.245,43.5,2336585,22.4242967408036,22.5266674175477,22.1350995790014,22.2656221918501,4564949.79678598,0.0,1.0
2021-02-19,43.45,44.1,43.4,43.73,1896145,22.2400295226641,22.5727342220826,22.2144368534781,22.3833484701059,3704469.01457759,0.0,1.0
2021-02-22,43.42,43.51,42.87,43.11,1752729,22.2246739211525,22.2707407256873,21.9431545601061,22.0659993721991,3424279.40450312,0.0,1.0
2021-02-23,43.2,43.67,42.77,43.56,2852782,22.1120661767339,22.3526372670827,21.891969221734,22.2963333948734,5573435.85239773,0.0,1.0
2021-02-24,44.21,44.23,42.77,43.2,2567230,22.6290380942918,22.6392751619662,21.891969221734,22.1120661767339,5015557.34835365,0.0,1.0
2021-02-25,41.6,44.24,41.59,44.2,3822621,21.3596417026645,22.7151574261028,21.3545071734091,22.694619309081,7444929.82670973,0.13,1.0
2021-02-26,40.35,41.87,40.35,41.79,3093396,20.7178255457335,21.4982739925616,20.7178255457335,21.457197758518,6024692.52019087,0.0,1.0
2021-03-01,41.29,41.56,41.0,41.14,2707213,21.2004712957456,21.3391035856427,21.0515699473376,21.1234533569139,5272563.19968847,0.0,1.0
2021-03-02,42.01,42.16,41.26,41.38,4086491,21.5701574021379,21.6471753409696,21.1850677079793,21.2466820590447,7958842.56704519,0.0,1.0
2021-03-03,41.3,42.115,41.27,41.87,2301280,21.2056058250011,21.6240699593201,21.1902022372347,21.4982739925616,4481968.81448894,0.0,1.0
2021-03-04,40.85,41.77,40.3,41.2,4718710,20.9745520085059,21.4469287000071,20.6921528994562,21.1542605324466,9190151.16136114,0.0,1.0
2021-03-05,41.61,41.8,40.71,41.11,2814987,21.36477623192,21.4623322877735,20.9026685989296,21.1080497691476,5482463.64944369,0.0,1.0
2021-03-08,41.84,42.25,41.45,41.8,2196981,21.4828704047953,21.6933861042686,21.2826237638328,21.4623322877735,4278836.26852219,0.0,1.0
2021-03-09,42.3,43.07,42.07,42.07,2180246,21.7190587505459,22.1144175032154,21.6009645776706,21.6009645776706,4246243.2124358,0.0,1.0
2021-03-10,42.62,42.83,42.16,42.57,1668092,21.8833636867202,21.9911888010846,21.6471753409696,21.857691040443,3248772.99750509,0.0,1.0
2021-03-11,43.2,43.38,42.64,42.75,1613659,22.1811663835362,22.2735879101343,21.8936327452311,21.9501125670411,3142759.38400344,0.0,1.0
2021-03-12,43.55,43.56,42.98,43.25,2151802,22.3608749074769,22.3660094367324,22.0682067399164,22.2068390298135,4190845.72887913,0.0,1.0
2021-03-15,43.52,43.77,43.0,43.54,2325210,22.3454713197106,22.4738345510968,22.0784757984273,22.3557403782215,4528574.83971435,0.0,1.0
2021-03-16,43.75,43.91,43.23,43.48,2290676,22.4635654925859,22.545717960673,22.1965699713026,22.3249332026888,4461316.48304347,0.0,1.0
2021-03-17,45.63,45.66,43.55,43.77,3641536,23.4288569926101,23.4442605803765,22.3608749074769,22.4738345510968,7092249.00439706,0.0,1.0
2021-03-18,45.05,45.78,44.87,45.58,3525263,23.1310542957941,23.5058749314419,23.0386327691961,23.4031843463329,6865795.91743368,0.0,1.0
2021-03-19,45.15,45.46,44.69,44.95,1765237,23.1823995883486,23.3415699952675,22.946211242598,23.0797090032397,3437972.42585954,0.0,1.0
2021-03-22,45.29,45.71,44.85,45.15,1810666,23.2542829979249,23.4699332266537,23.0283637106852,23.1823995883486,3526449.86505573,0.0,1.0
2021-03-23,44.8,45.32,44.74,44.93,3115425,23.0026910644079,23.2696865856912,22.9718838888753,23.0694399447288,6067596.16121431,0.0,1.0
2021-03-24,44.99,45.67,44.93,44.93,1632735,23.1002471202615,23.4493951096319,23.0694399447288,23.0694399447288,3179911.7675053,0.0,1.0
2021-03-25,45.4,45.605,44.52,44.74,2173158,23.3107628197348,23.4160206694715,22.8589242452554,22.9718838888753,4232438.63630553,0.0,1.0
2021-03-26,45.67,45.878,45.08,45.45,1390380,23.4493951096319,23.5561933181453,23.1464578835605,23.3364354660121,2707901.60271204,0.0,1.0
2021-03-29,45.62,45.81,44.845,45.22,1468551,23.4237224633547,23.5212785192082,23.0257964460575,23.2183412931368,2860147.30258228,0.0,1.0
2021-03-30,45.35,45.69,45.13,45.54,1671688,23.2850901734576,23.4596641681428,23.1721305298377,23.3826462293111,3255776.56067728,0.0,1.0
2021-03-31,44.5,45.24,44.3577,45.24,3786008,22.8486551867445,23.2286103516477,22.7755908354395,23.2286103516477,7373622.41335503,0.0,1.0
2021-04-01,44.75,44.86,43.96,44.69,4891271,22.9770184181307,23.0334982399406,22.5713906069503,22.946211242598,9526230.65651037,0.0,1.0
2021-04-05,45.4,45.69,44.97,45.25,2235381,23.3107628197348,23.4596641681428,23.0899780617506,23.2337448809031,4353624.03988265,0.0,1.0
2021-04-06,45.03,45.47,44.86,45.3,2567448,23.1207852372832,23.346704524523,23.0334982399406,23.2594175271803,5000357.13551678,0.0,1.0
2021-04-07,45.24,45.39,44.88,45.05,1817376,23.2286103516477,23.3056282904794,23.0437672984515,23.1310542957941,3539518.24906168,0.0,1.0
2021-04-08,45.26,45.41,45.0,45.32,1449180,23.2388794101586,23.3158973489903,23.1053816495169,23.2696865856912,2822420.37760772,0.0,1.0
2021-04-09,45.53,45.55,44.905,45.27,2145707,23.3775117000557,23.3877807585666,23.0566036215901,23.244013939414,4178975.11777386,0.0,1.0
2021-04-12,45.96,46.21,45.37,45.47,1731462,23.5982964580399,23.7266596894261,23.2953592319685,23.346704524523,3372192.29623196,0.0,1.0
2021-04-13,45.51,46.0,45.41,46.0,1789136,23.3672426415448,23.6188345750617,23.3158973489903,23.6188345750617,3484518.07554035,0.0,1.0
2021-04-14,45.39,46.07,45.25,45.5,2931033,23.3056282904794,23.6547762798499,23.2337448809031,23.3621081122893,5708474.63161283,0.0,1.0
2021-04-15,46.26,46.27,45.55,45.63,1932422,23.7523323357034,23.7574668649588,23.3877807585666,23.4288569926101,3763581.6330183,0.0,1.0
2021-04-16,46.11,46.5859,45.85,46.2,1831901,23.6753143968717,23.9196666441384,23.54181663623,23.7215251601707,3567807.11309841,0.0,1.0
2021-04-19,45.79,46.69,45.63,46.24,1705195,23.5110094606973,23.9731170936876,23.4288569926101,23.7420632771925,3321034.73398391,0.0,1.0
2021-04-20,44.21,45.76,43.96,45.63,2821634,22.6997538383365,23.495605872931,22.5713906069503,23.4288569926101,5495409.33476227,0.0,1.0
2021-04-21,45.15,45.16,44.0,44.2,1752660,23.1823995883486,23.1875341176041,22.5919287239721,22.694619309081,3413477.48314078,0.0,1.0
2021-04-22,45.02,45.52,44.76,45.12,1768860,23.1156507080278,23.3723771708002,22.9821529473861,23.1669960005823,3445028.57418346,0.0,1.0
2021-04-23,45.33,45.375,44.92,45.14,1571409,23.2748211149467,23.2979264965962,23.0643054154733,23.1772650590932,3060473.35952481,0.0,1.0
2021-04-26,45.41,45.73,45.18,45.63,1220913,23.3158973489903,23.4802022851646,23.197803176115,23.4288569926101,2377847.97643231,0.0,1.0
2021-04-27,45.43,45.62,45.1,45.43,1237034,23.3261664075012,23.4237224633547,23.1567269420714,23.3261664075012,2409245.20721621,0.0,1.0
2021-04-28,45.7,45.93,45.33,45.56,3267574,23.4647986973983,23.5828928702736,23.2748211149467,23.392915287822,6363921.28164973,0.0,1.0
2021-04-29,46.03,46.42,45.65,45.97,1439124,23.6342381628281,23.8344848037905,23.439126051121,23.6034309872954,2802835.3299827,0.0,1.0
2021-04-30,45.58,45.92,45.49,45.86,1723140,23.4031843463329,23.5777583410181,23.3569735830339,23.5469511654854,3355984.38390743,0.0,1.0
2021-05-03,45.73,46.0001,45.62,45.8,1310990,23.4802022851646,23.6188859203543,23.4237224633547,23.5161439899528,2553281.78062073,0.0,1.0
2021-05-04,45.26,45.67,44.665,45.54,1930095,23.2388794101586,23.4493951096319,22.9333749194594,23.3826462293111,3759049.57197778,0.0,1.0
2021-05-05,45.44,46.06,45.27,45.73,3511600,23.3313009367566,23.6496417505944,23.244013939414,23.4802022851646,6839185.88305613,0.0,1.0
2021-05-06,45.74,45.75,45.14,45.54,1409585,23.4853368144201,23.4904713436755,23.1772650590932,23.3826462293111,2745305.22638332,0.0,1.0
2021-05-07,46.44,46.73,45.56,45.61,2182058,23.8447538623014,23.9936552107094,23.392915287822,23.4185879340992,4249772.26039689,0.0,1.0
2021-05-10,46.05,47.02,46.02,46.65,1703576,23.644507221339,24.1425565591174,23.6291036335726,23.9525789766659,3317881.57247784,0.0,1.0
2021-05-11,45.81,45.9025,44.93,45.45,2297083,23.5212785192082,23.5687729148211,23.0694399447288,23.3364354660121,4473794.74479104,0.0,1.0
2021-05-12,44.74,46.01,44.74,45.5,2515887,22.9718838888753,23.6239691043172,22.9718838888753,23.3621081122893,4899937.02408144,0.0,1.0
2021-05-13,45.53,46.085,45.05,45.56,2522240,23.3775117000557,23.662478073733,23.1310542957941,23.392915287822,4912310.11552553,0.0,1.0
2021-05-14,48.38,48.52,45.89,46.0,4265905,24.8408525378584,24.9127359474347,23.5623547532518,23.6188345750617,8308268.95274477,0.0,1.0
2021-05-17,48.75,49.06,47.79,48.2,2413578,25.03083012031,25.1900005272289,24.5379153117869,24.7484310112603,4700680.19855759,0.0,1.0
2021-05-18,49.0,49.86,48.67,48.75,2892957,25.1591933516962,25.6007628676647,24.9897538862664,25.03083012031,5634317.88207324,0.0,1.0
2021-05-19,48.83,48.93,47.62,48.3,2892161,25.0719063543536,25.123251646908,24.4506283144443,24.7997763038148,5632767.59389607,0.0,1.0
2021-05-20,49.11,49.64,48.94,49.09,2464724,25.2156731735061,25.4878032240449,25.1283861761635,25.2054041149952,4800292.05673472,0.0,1.0
2021-05-21,48.89,49.42,48.43,49.28,2120832,25.1027135298863,25.374843580425,24.8665251841356,25.3029601708487,4130528.61223763,0.0,1.0
2021-05-24,49.36,49.4,48.82,48.86,1542145,25.3440364048923,25.3645745219141,25.0667718250981,25.0873099421199,3003478.84543387,0.0,1.0
2021-05-25,49.34,50.02,49.215,49.41,3138434,25.3337673463814,25.6829153357519,25.2695857306883,25.3697090511696,6112408.44848598,0.0,1.0
2021-05-26,49.7,49.88,49.035,49.38,2214348,25.5186103995776,25.6110319261756,25.1771642040902,25.3543054634032,4312660.20667887,0.0,1.0
2021-05-27,50.17,50.4,49.7,49.94,3409566,25.9080557149036,26.0268289422192,25.6653452069107,25.7892824875879,6602499.55080956,0.288483,1.0
2021-05-28,50.34,50.505,49.96,50.35,2078438,25.9958446220499,26.0810515025155,25.799610594311,26.0010086754115,4024818.98323293,0.0,1.0
2021-06-01,50.18,50.75,50.07,50.68,2750711,25.9132197682651,26.2075708098735,25.8564151812881,26.1714224363427,5326650.99954274,0.0,1.0
2021-06-02,49.97,50.41,49.71,50.38,1846221,25.8047746476725,26.0319929955808,25.6705092602722,26.0165008354961,3575139.27672766,0.0,1.0
2021-06-03,50.0,50.205,49.33,49.6,2034722,25.8202668077572,25.926129901669,25.4742752325332,25.6137046732951,3940164.55203458,0.0,1.0
2021-06-04,50.06,50.44,49.86,50.38,1604571,25.8512511279265,26.0474851556655,25.7479700606955,26.0165008354961,3107192.91157351,0.0,1.0
2021-06-07,50.13,50.47,49.98,50.17,1625264,25.8873995014574,26.0629773157501,25.8099387010341,25.9080557149036,3147264.14738619,0.0,1.0
2021-06-08,50.03,50.36,49.95,50.21,2177192,25.8357589678418,26.006172728773,25.7944465409494,25.9287119283498,4216052.48352025,0.0,1.0
2021-06-09,49.55,50.13,49.51,50.03,1596566,25.5878844064874,25.8873995014574,25.5672281930412,25.8357589678418,3091691.52256851,0.0,1.0
2021-06-10,49.88,49.965,49.285,49.9,1996999,25.7582981674186,25.8021926209918,25.4510369924063,25.7686262741417,3867115.34560913,0.0,1.0
2021-06-11,49.63,50.05,49.53,49.88,1592218,25.6291968333798,25.8460870745649,25.5775562997643,25.7582981674186,3083271.77998341,0.0,1.0
2021-06-14,49.59,49.73,49.355,49.59,1754904,25.6085406199336,25.6808373669953,25.4871853659371,25.6085406199336,3398307.25427046,0.0,1.0
2021-06-15,50.09,50.39,49.53,49.56,2305613,25.8667432880112,26.0216648888577,25.5775562997643,25.5930484598489,4464735.04159787,0.0,1.0
2021-06-16,50.15,50.97,50.07,50.14,5291363,25.8977276081805,26.3211799838277,25.8564151812881,25.8925635548189,10246530.4471802,0.0,1.0
2021-06-17,49.27,50.32,49.24,50.25,3230455,25.4432909123639,25.9855165153268,25.4277987522793,25.949368141796,6255657.66622806,0.0,1.0
2021-06-18,48.88,49.325,48.47,48.97,4665365,25.2418928312634,25.4716932058525,25.0301666434398,25.2883693115174,9034308.27174564,0.0,1.0
2021-06-21,49.71,49.82,48.95,49.19,2148943,25.6705092602722,25.7273138472493,25.2780412047943,25.4019784854715,4161349.33074044,0.0,1.0
2021-06-22,50.31,50.4734,49.52,49.73,2930904,25.9803524619653,26.064733093893,25.5723922464027,25.6808373669953,5675588.13745384,0.0,1.0
2021-06-23,50.2,50.56,49.725,50.56,2303231,25.9235478749882,26.1094537960041,25.6782553403145,26.1094537960041,4460122.38593143,0.0,1.0
2021-06-24,51.68,51.825,50.43,50.6,2781135,26.6878277724978,26.7627065462403,26.0423211023039,26.1301100094503,5385565.96007843,0.0,1.0
2021-06-25,52.2,52.21,51.44,51.85,3647912,26.9563585472985,26.9615226006601,26.5638904918206,26.7756166796442,7064047.84110143,0.0,1.0
2021-06-28,51.98,52.525,51.4,51.76,3306252,27.0306486189578,27.3140596135198,26.729036918323,26.916244180786,6357930.26584895,0.0,1.007
2021-06-29,52.45,52.46,51.52,52.05,3271435,27.2750581005067,27.2802583022417,26.791439339144,27.0670500311034,6290977.09408041,0.0,1.0
2021-06-30,50.98,52.43,50.88,52.22,3245846,26.5106284454496,27.2646576970365,26.4586264280987,27.1554534605998,6241769.38771901,0.0,1.0
2021-07-01,51.67,51.8,51.05,51.05,1470200,26.8694423651702,26.9370449877263,26.5470298575951,26.5470298575951,2827198.01057244,0.0,1.0
2021-07-02,51.33,52.0,51.0,51.71,2493860,26.6926355061774,27.0410490224279,26.5210288489197,26.8902431721106,4795698.56526063,0.0,1.0
2021-07-06,51.05,51.22,50.54,51.22,3044196,26.5470298575951,26.6354332870915,26.2818195691059,26.6354332870915,5853995.96993101,0.0,1.0
2021-07-07,50.9,51.14,50.57,51.14,2477265,26.4690268315689,26.5938316732109,26.2974201743112,26.5938316732109,4763786.34176352,0.0,1.0
2021-07-08,50.31,50.485,49.25,50.025,3786563,26.162214929199,26.253218459563,25.6109935452803,26.0140091797492,7281569.43307524,0.0,1.0
2021-07-09,51.26,51.295,50.49,50.82,1941376,26.6562340940319,26.6744348001046,26.2558185604305,26.4274252176882,3733270.55160731,0.0,1.0
2021-07-12,51.02,51.23,50.75,51.13,1899690,26.5314292523899,26.6406334888266,26.3910238055427,26.5886314714758,3653108.27690406,0.0,1.0
2021-07-13,50.49,50.9,50.08,50.76,4143010,26.2558185604305,26.4690268315689,26.0426102892921,26.3962240072777,7967017.84096158,0.0,1.0
2021-07-14,50.65,50.92,50.44,50.67,2450503,26.3390217881918,26.4794272350391,26.2298175517551,26.349422191662,4712322.95368099,0.0,1.0
2021-07-15,50.43,50.61,50.1,50.38,2612328,26.22461735002,26.3182209812515,26.0530106927623,26.1986163413446,5023512.8040829,0.0,1.0
2021-07-16,49.57,50.63,49.5,50.58,3131888,25.7774000008029,26.3286213847217,25.7409985886574,26.3026203760463,6022627.88935907,0.0,1.0
2021-07-19,47.88,48.8,47.33,48.71,6353717,24.898565907574,25.3769844672016,24.6125548121445,25.3301826515859,12218212.5303634,0.0,1.0
2021-07-20,49.18,49.27,47.65,47.89,3524450,25.5745921331347,25.6213939487505,24.7789612676671,24.9037661093091,6777525.52602505,0.0,1.0
2021-07-21,50.97,51.15,49.61,49.69,2226455,26.5054282437145,26.599031874946,25.7982008077433,25.8398024216239,4281478.12993405,0.0,1.0
2021-07-22,51.43,51.6982,50.71,50.97,4542872,26.7446375235283,26.8841069340632,26.3702229986023,26.5054282437145,8735953.3945621,0.0,1.0
2021-07-23,51.2,52.3,50.97,51.92,8058768,26.6250328836214,27.1970550744804,26.5054282437145,26.9994474085473,15497029.5587436,0.0,1.0
2021-07-26,50.69,51.16,50.56,51.0,5046936,26.3598225951322,26.604232076681,26.2922199725761,26.5210288489197,9705269.63589062,0.0,1.0
2021-07-27,52.15,52.39,50.32,50.4,3445699,27.1190520484542,27.2438568900962,26.1674151309341,26.2090167448148,6626087.17033834,0.0,1.0
2021-07-28,53.57,53.71,51.885,52.2,3332221,27.8574806948359,27.930283519127,26.9812467024745,27.1450530571296,6407868.71309188,0.0,1.0
2021-07-29,54.6,54.8,53.43,53.93,3002142,28.3931014735493,28.497105508251,27.7846778705447,28.0446879572988,5773126.03037408,0.0,1.0
2021-07-30,53.99,54.9,53.83,54.22,3688209,28.0758891677093,28.5491075256018,27.992685939948,28.1954938076162,7092434.46291346,0.0,1.0
2021-08-02,54.1,54.77,53.87,54.44,2711028,28.1330913867952,28.4815049030457,28.0134867468883,28.309898245788,5213313.13304732,0.0,1.0
2021-08-03,54.44,54.53,53.67,53.84,2997662,28.309898245788,28.3567000614038,27.9094827121867,27.9978861416831,5764510.97998136,0.0,1.0
2021-08-04,55.13,55.89,54.19,54.26,3728844,28.6687121655087,29.063927497375,28.179893202411,28.2162946145565,7170575.66217859,0.0,1.0
2021-08-05,55.83,55.87,55.21,55.28,1690865,29.0327262869645,29.0535270939048,28.7103137793894,28.7467151915349,3251537.31747147,0.0,1.0
2021-08-06,56.71,56.98,55.9,56.0,3774863,29.4903440396517,29.6307494864989,29.06912769911,29.1211297164609,7259070.30593355,0.0,1.0
2021-08-09,57.05,57.11,56.37,57.0,3439985,29.6671508986445,29.698352109055,29.3135371806589,29.6411498899691,6615099.135083,0.0,1.0
2021-08-10,57.28,57.83,57.14,57.14,2006568,29.7867555385514,30.0727666339809,29.7139527142602,29.7139527142602,3858634.91883983,0.0,1.0
2021-08-11,57.38,57.7,56.98,57.31,2937815,29.8387575559022,30.0051640114249,29.6307494864989,29.8023561437566,5649425.06014819,0.0,1.0
2021-08-12,56.55,57.51,54.59,57.32,4507318,29.4071408118904,29.9063601784583,28.3879012718143,29.8075563454917,8667582.97008388,0.0,1.0
2021-08-13,56.68,57.17,56.35,56.86,2094477,29.4747434344465,29.7295533194655,29.3031367771887,29.5683470656779,4027684.12977127,0.0,1.0
2021-08-16,56.67,56.95,56.37,56.5,2778803,29.4695432327114,29.6151488812937,29.3135371806589,29.381139803215,5343644.61527188,0.0,1.0
2021-08-17,55.25,56.32,54.8,56.3,5246445,28.7311145863297,29.2875361719835,28.497105508251,29.2771357685133,10088925.9057119,0.0,1.0
2021-08-18,55.74,56.34,55.3,55.54,2457787,28.9859244713487,29.2979365754537,28.7571155950051,28.8819204366471,4726330.10257843,0.0,1.0
2021-08-19,54.6,55.04,54.44,55.0,1595392,28.3931014735493,28.621910349893,28.309898245788,28.6011095429526,3067942.51699305,0.0,1.0
2021-08-20,55.68,55.71,54.27,54.58,1923607,28.9547232609382,28.9703238661435,28.2214948162916,28.3827010700792,3699100.72338676,0.0,1.0
2021-08-23,56.0,56.55,55.95,56.01,2023206,29.1211297164609,29.4071408118904,29.0951287077855,29.1263299181959,3890629.83143668,0.0,1.0
2021-08-24,55.74,56.27,55.4,56.01,1799762,28.9859244713487,29.2615351633081,28.8091176123559,29.1263299181959,3460946.50109092,0.0,1.0
2021-08-25,56.39,56.55,55.691,55.86,1544561,29.3239375841291,29.4071408118904,28.9604434828468,29.0483268921697,2970194.38607521,0.0,1.0
2021-08-26,56.33,56.69,56.25,56.45,1168786,29.2927363737186,29.4799436361815,29.2511347598379,29.3551387945396,2247578.18935173,0.0,1.0
2021-08-27,56.96,57.135,56.36,56.38,1525812,29.6203490830288,29.7113526133927,29.3083369789238,29.318737382394,2934140.01558124,0.0,1.0
2021-08-30,56.37,57.2518,56.34,57.2,3003094,29.381139803215,29.8407511049442,29.3655032200307,29.8137519379794,5761669.2175256,0.13,1.0
2021-08-31,55.55,56.62,55.54,56.26,2629408,28.9537398628453,29.5114446630838,28.9485276684506,29.3238056648727,5044723.58637977,0.0,1.0
2021-09-01,56.52,56.86,55.54,56.03,1602824,29.4593227191363,29.6365373285578,28.9485276684506,29.2039251937934,3075142.40377133,0.0,1.0
2021-09-02,56.94,57.06,56.65,56.72,1161656,29.6782348837158,29.7407812164528,29.527081246268,29.5635666070313,2228727.31141747,0.0,1.0
2021-09-03,56.87,57.06,56.41,57.06,1094681,29.6417495229526,29.7407812164528,29.401988580794,29.7407812164528,2100230.56910977,0.0,1.0
2021-09-07,56.36,56.86,56.295,56.52,1253935,29.3759276088202,29.6365373285578,29.3420483452543,29.4593227191363,2405771.74416717,0.0,1.0
2021-09-08,55.91,56.34,55.68,56.11,1165199,29.1413788610564,29.3655032200307,29.0214983899771,29.2456227489514,2235524.83225354,0.0,1.0
2021-09-09,55.91,56.71,55.63,55.92,1943455,29.1413788610564,29.5583544126365,28.9954374180034,29.1465910554512,3728669.44862406,0.0,1.0
2021-09-10,55.09,56.39,55.09,56.35,1224590,28.7139789206868,29.3915641920045,28.7139789206868,29.3707154144255,2349471.08118816,0.0,1.0
2021-09-13,55.79,55.9,55.34,55.49,1690855,29.0788325283194,29.1361666666617,28.8442837805556,28.9224666964768,3244036.71839751,0.0,1.0
2021-09-14,55.2,56.01,55.15,55.91,1164067,28.771313059029,29.1935008050039,28.7452520870553,29.1413788610564,2233353.00228277,0.0,1.0
2021-09-15,55.54,55.73,54.83,55.28,1366613,28.9485276684506,29.0475593619509,28.5784618664232,28.8130106141871,2621953.24367813,0.0,1.0
2021-09-16,55.17,55.81,54.74,55.41,1012922,28.7556764758448,29.0892569171089,28.5315521168705,28.8807691413188,1943369.57389761,0.0,1.0
2021-09-17,53.96,55.16,53.73,54.86,2700423,28.1250009540798,28.75046428145,28.0051204830005,28.5940984496075,5180971.38264675,0.0,1.0
2021-09-20,52.35,53.04,51.7,52.98,2125932,27.2858376565248,27.6454790697627,26.947045020866,27.6142059033942,4078765.75390336,0.0,1.0
2021-09-21,54.45,54.9,52.84,52.95,3302489,28.3803984794227,28.6149472271865,27.5412351818677,27.5985693202099,6336081.79181767,0.0,1.0
2021-09-22,55.61,55.93,54.61,54.95,2443686,28.9850130292139,29.1518032498459,28.4637935897387,28.6410081991603,4688401.49642277,0.0,1.0
2021-09-23,56.19,56.61,55.94,56.0,2916911,29.2873203041094,29.506232468689,29.1570154442407,29.1882886106092,5596320.43451249,0.0,1.0
2021-09-24,55.99,56.13,55.27,55.77,1240160,29.1830764162144,29.2560471377409,28.8077984197923,29.0684081395299,2379343.33617481,0.0,1.0
2021-09-27,55.57,56.1,55.3,55.98,1854579,28.9641642516348,29.2404105545567,28.8234350029766,29.1778642218197,3558153.93583066,0.0,1.0
2021-09-28,53.94,55.0,53.83,55.0,3228273,28.1145765652903,28.667069171134,28.0572424269481,28.667069171134,6193692.62829237,0.0,1.0
2021-09-29,53.34,54.22,53.16,54.13,2307343,27.8018449016052,28.2605180083434,27.7080254024997,28.2136082587906,4426816.85534092,0.0,1.0
2021-09-30,53.51,54.29,53.27,53.58,2956784,27.890452206316,28.2970033691066,27.765359540842,27.9269375670793,5672819.88365074,0.0,1.0
2021-10-01,54.62,54.88,53.27,53.85,1870459,28.4690057841334,28.604522838397,27.765359540842,28.0676668157376,3588620.94990824,0.0,1.0
2021-10-04,53.79,54.57,53.24,54.48,1543985,28.0363936493691,28.4429448121597,27.7497229576577,28.3960350626069,2962255.20973411,0.0,1.0
2021-10-05,54.24,54.63,53.74,54.0,1044548,28.2709423971329,28.4742179785282,28.0103326773953,28.1458497316588,2004046.51263927,0.0,1.0
2021-10-06,54.34,54.53,53.39,53.52,1325151,28.3230643410804,28.4220960345807,27.827905873579,27.8956644007108,2542405.1745544,0.0,1.0
2021-10-07,55.8,56.35,54.93,54.93,1468047,29.0840447227141,29.3707154144255,28.6305838103707,28.6305838103707,2816562.25538755,0.0,1.0
2021-10-08,56.3,56.41,55.425,55.81,1287635,29.3446544424517,29.401988580794,28.8885874329109,29.0892569171089,2470427.81308497,0.0,1.0
2021-10-11,56.22,56.579,56.06,56.24,930419,29.3029568872937,29.4900746660653,29.2195617769777,29.3133812760832,1785081.1568672,0.0,1.0
2021-10-12,56.4,56.65,56.06,56.22,1112706,29.3967763863992,29.527081246268,29.2195617769777,29.3029568872937,2134812.93238109,0.0,1.0
2021-10-13,56.77,56.87,56.05,56.67,883519,29.589627579005,29.6417495229526,29.2143495825829,29.5375056350575,1695099.86214185,0.0,1.0
2021-10-14,58.09,58.14,57.02,57.02,1357954,30.2776372391123,30.303698211086,29.7199324388738,29.7199324388738,2605340.2792639,0.0,1.0
2021-10-15,58.73,58.87,58.44,58.68,1188156,30.6112176803764,30.6841884019029,30.4600640429286,30.5851567084026,2279569.62080386,0.0,1.0
2021-10-18,58.56,58.61,58.12,58.45,653901,30.5226103756656,30.5486713476393,30.2932738222965,30.4652762373233,1254559.88490843,0.0,1.0
2021-10-19,58.66,59.0,58.41,58.97,1251420,30.5747323196131,30.7519469290347,30.4444274597443,30.7363103458504,2400946.52121975,0.0,1.0
2021-10-20,59.69,59.86,58.53,58.75,1495213,31.1115883422725,31.2001956469833,30.5069737924813,30.6216420691659,2868682.3375306,0.0,1.0
2021-10-21,60.38,60.445,59.475,59.69,1265311,31.4712297555104,31.5051090190763,30.9995261627854,31.1115883422725,2427597.48422678,0.0,1.0
2021-10-22,61.01,61.08,60.22,60.6,1064841,31.7995980023797,31.836083363143,31.3878346451944,31.5858980321949,2042980.21016298,0.0,1.0
2021-10-25,61.5,61.61,60.56,60.95,1242287,32.0549955277226,32.1123296660648,31.5650492546159,31.7683248360112,2383424.15096971,0.0,1.0
2021-10-26,61.26,61.97,61.1,61.91,1258083,31.9299028622485,32.2999686642759,31.8465077519325,32.2686954979074,2413730.00451943,0.0,1.0
2021-10-27,60.68,61.5,60.65,61.0,2167023,31.6275955873529,32.0549955277226,31.6119590041687,31.794385807985,4157602.03069568,0.0,1.0
2021-10-28,61.85,61.935,60.84,60.84,1507641,32.2374223315389,32.2817259838943,31.710990697669,31.710990697669,2892526.42134396,0.0,1.0
2021-10-29,60.39,61.95,60.32,61.42,2265594,31.4764419499051,32.2895442754864,31.4399565891419,32.0132979725646,4346718.15441365,0.0,1.0
2021-11-01,60.29,60.9,60.08,60.62,1513790,31.4243200059576,31.7422638640375,31.3148639236678,31.5963224209844,2904323.75569932,0.0,1.0
2021-11-02,60.39,61.3,60.02,60.3,1571674,31.4764419499051,31.9507516398275,31.2835907572993,31.4295322003524,3015378.70802091,0.0,1.0
2021-11-03,60.7,60.78,59.76,60.44,1233834,31.6380199761424,31.6797175313005,31.1480737030358,31.5025029218789,2367206.41356431,0.0,1.0
2021-11-04,60.56,60.95,60.06,60.42,850309,31.5650492546159,31.7683248360112,31.3044395348783,31.4920785330894,1631383.89630327,0.0,1.0
2021-11-05,61.58,61.93,61.04,61.06,1217082,32.0966930828806,32.2791198866969,31.815234585564,31.8256589743535,2335066.39972125,0.0,1.0
2021-11-08,61.49,62.2,61.32,61.97,850750,32.0497833333278,32.4198491353552,31.961176028617,32.2999686642759,1632229.98907457,0.0,1.0
2021-11-09,61.43,61.95,60.91,61.48,1096231,32.0185101669593,32.2895442754864,31.7474760584322,32.0445711389331,2103204.36456445,0.0,1.0
2021-11-10,60.4,60.97,60.27,60.97,1254268,31.4816541442999,31.7787492248007,31.4138956171681,31.7787492248007,2406410.6305455,0.0,1.0
2021-11-11,58.94,61.18,58.76,61.18,1552543,30.7206737626662,31.8882053070905,30.6268542635606,31.8882053070905,2978674.39779935,0.0,1.0
2021-11-12,60.36,61.49,59.01,59.01,2274084,31.4608053667209,32.0497833333278,30.7571591234294,30.7571591234294,4363006.87919442,0.0,1.0
2021-11-15,59.22,61.21,59.12,60.55,1499421,30.8666152057192,31.9038418902748,30.8144932617717,31.5598370602212,2876755.71254561,0.0,1.0
2021-11-16,59.47,59.78,59.24,59.24,1200371,30.996920065588,31.1584980918253,30.8770395945087,30.8770395945087,2303005.04756442,0.0,1.0
2021-11-17,59.36,59.83,58.9245,59.44,1559882,30.9395859272457,31.184559063799,30.7125948613543,30.9812834824037,2992754.83963282,0.0,1.0
2021-11-18,59.37,59.95,58.93,59.39,796159,30.9447981216405,31.2471053965361,30.7154615682714,30.95522251043,1527492.91316088,0.0,1.0
2021-11-19,59.6,59.61,58.45,59.01,1242315,31.0646785927198,31.0698907871145,30.4652762373233,30.7571591234294,2383477.87114566,0.0,1.0
2021-11-22,58.85,60.34,58.7678,59.81,991823,30.6737640131134,31.4503809779314,30.6309197751885,31.1741346750095,1902889.50273747,0.0,1.0
2021-11-23,58.47,58.98,57.67,58.74,1349442,30.4757006261128,30.7415225402452,30.0587250745327,30.6164298747711,2589009.34577346,0.0,1.0
2021-11-24,59.12,59.18,58.01,58.11,895295,30.8144932617717,30.8457664281402,30.2359396839542,30.2880616279018,1717693.03328653,0.0,1.0
2021-11-26,57.55,57.82,56.8,57.49,934543,29.9961787417957,30.136907990454,29.6052641621893,29.9649055754272,1792993.37135435,0.0,1.0
2021-11-29,57.92,58.79,57.595,58.06,1443330,30.2567884615333,30.7112671556205,30.08701193788,30.3299229640301,2762939.42122381,0.13,1.0
2021-11-30,56.17,57.73,55.88,57.58,2178562,29.3426071803233,30.157534493859,29.1911142822942,30.0791760983267,4170380.18428231,0.0,1.0
2021-12-01,55.4,57.26,55.4,56.9,2476975,28.9403674165909,29.9120115211912,28.9403674165909,29.7239513719137,4741626.56695686,0.0,1.0
2021-12-02,57.11,57.41,55.52,55.6,1297944,29.8336531256589,29.9903699167235,29.0030541330167,29.0448452773006,2484629.74104392,0.0,1.0
2021-12-03,55.5,57.72,54.85,57.26,2040600,28.9926063469457,30.1523106008235,28.6530532996391,29.9120115211912,3906282.12740629,0.0,1.0
2021-12-06,57.29,57.73,56.02,56.42,1496772,29.9276832002977,30.157534493859,29.264248784791,29.4732045062104,2865242.43477514,0.0,1.0
2021-12-07,58.92,59.315,58.44,58.6,1205621,30.7791777650818,30.9855215399835,30.5284308993785,30.6120131879463,2307897.56185715,0.0,1.0
2021-12-08,58.38,59.29,58.25,58.94,861702,30.4970875411656,30.9724618073948,30.4291769317043,30.7896255511528,1649539.90088712,0.0,1.0
2021-12-09,57.89,58.43,57.6,58.05,761352,30.2411167824268,30.523207006343,30.0896238843977,30.3246990709946,1457441.78685927,0.0,1.0
2021-12-10,58.38,58.51,57.83,58.26,846655,30.4970875411656,30.5649981506269,30.2097734242139,30.4344008247398,1620735.7123293,0.0,1.0
2021-12-13,58.04,58.31,57.675,58.11,1241908,30.3194751779591,30.4605202899172,30.1288030821639,30.3560424292075,2377361.08217332,0.0,1.0
2021-12-14,57.62,58.2513,57.31,57.33,1723503,30.1000716704687,30.4298560377989,29.9381309863686,29.9485787724396,3299269.3156087,0.0,1.0
2021-12-15,59.03,59.32,57.22,57.64,1508825,30.8366405884722,30.9881334865013,29.8911159490493,30.1105194565397,2888315.2655512,0.0,1.0
2021-12-16,58.31,59.47,58.25,59.1,1444697,30.4605202899172,31.0664918820335,30.4291769317043,30.8732078397206,2765556.24356438,0.0,1.0
2021-12-17,57.32,58.12,56.7,57.67,1121326,29.9433548794041,30.361266322243,29.619473511204,30.1261911356461,2146533.2317926,0.0,1.0
2021-12-20,56.58,57.01,55.83,56.37,958217,29.5567867947782,29.7814141953041,29.1649948171167,29.447085041033,1834296.74668081,0.0,1.0
2021-12-21,57.86,58.295,57.15,57.21,1133437,30.2254451033203,30.452684450364,29.8545486978009,29.8858920560138,2169717.09087572,0.0,1.0
2021-12-22,58.79,58.79,57.57,57.84,952352,30.7112671556205,30.7112671556205,30.0739522052913,30.2149973172494,1823069.48769951,0.0,1.0
2021-12-23,59.94,60.07,58.8033,58.99,1004009,31.3120148547014,31.3799254641627,30.7182149333577,30.8157450163302,1921955.50938697,0.0,1.0
2021-12-27,60.81,60.84,59.69,59.93,575662,31.7664935487886,31.7821652278951,31.1814175288142,31.3067909616659,1101978.91895862,0.0,1.0
2021-12-28,60.84,61.2,60.64,60.8,654828,31.7821652278951,31.9702253771726,31.6776873671854,31.7612696557531,1253524.90097285,0.0,1.0
2021-12-29,60.92,61.47,60.59,61.02,1039930,31.823956372179,32.1112704891307,31.6515679020079,31.8761953025338,1990718.40279997,0.0,1.0
2021-12-30,60.53,61.43,60.48,60.95,753823,31.620224543795,32.0903749169887,31.5941050786176,31.8396280512854,1443029.164034,0.0,1.0
2021-12-31,60.38,60.585,59.71,60.53,1137912,31.5418661482627,31.6489559554902,31.1918653148852,31.620224543795,2178283.49904986,0.0,1.0
2022-01-03,59.95,60.99,59.625,60.38,868533,31.3172387477369,31.8605236234274,31.1474622240836,31.5418661482627,1662616.35546533,0.0,1.0
2022-01-04,60.52,61.06,59.96,60.0,1689219,31.6150006507595,31.8970908746758,31.3224626407723,31.3433582129143,3233640.10044846,0.0,1.0
2022-01-05,57.78,60.87,57.76,60.73,1960506,30.1836539590365,31.7978369070015,30.1732061729655,31.7247024045047,3752959.69247906,0.0,1.0
2022-01-06,57.55,57.87,56.87,57.75,3149615,30.0635044192203,30.2306689963558,29.7082796928073,30.16798227993,6029248.64388451,0.0,1.0
2022-01-07,57.37,57.97,56.88,57.6,988413,29.9694743445815,30.2829079267107,29.7135035858427,30.0896238843977,1892100.38047439,0.0,1.0
2022-01-10,56.68,57.22,55.975,56.92,1071428,29.609025725133,29.8911159490493,29.2407412661313,29.7343991579847,2051014.43065895,0.0,1.0
2022-01-11,58.66,58.69,56.54,56.75,988538,30.6433565461592,30.6590282252657,29.5358912226362,29.6455929763814,1892339.66561891,0.0,1.0
2022-01-12,58.96,59.91,58.68,59.05,2038282,30.8000733372238,31.2963431755949,30.6538043322302,30.8470883745431,3901844.82368613,0.0,1.0
2022-01-13,58.31,59.58,58.11,59.06,1472513,30.4605202899172,31.1239547054239,30.3560424292075,30.8523122675786,2818803.88820612,0.0,1.0
2022-01-14,57.09,57.92,56.51,57.57,1559895,29.8232053395879,30.2567884615333,29.5202195435298,30.0739522052913,2986077.60419996,0.0,1.0
2022-01-18,55.56,56.76,55.265,56.63,2207448,29.0239497051586,29.6508168694169,28.8698448606118,29.5829062599556,4225676.10976122,0.0,1.0
2022-01-19,54.99,56.01,54.63,56.01,1667859,28.7261878021359,29.2590248917555,28.5381276528585,29.2590248917555,3192751.05495135,0.0,1.0
2022-01-20,54.87,56.44,54.69,55.41,1353320,28.6635010857101,29.4836522922814,28.5694710110714,28.9455913096263,2590634.9743514,0.0,1.0
2022-01-21,53.39,54.54,53.3,54.54,1897062,27.8903649164582,28.4911126155391,27.8433498791389,28.4911126155391,3631510.03880311,0.0,1.0
2022-01-24,53.62,53.71,50.87,52.03,2405788,28.0105144562744,28.0575294935938,26.5739438715158,27.1799154636322,4605354.6342882,0.0,1.0
2022-01-25,53.85,54.515,52.33,52.59,2175140,28.1306639960906,28.4780528829504,27.3366322546967,27.4724534736194,4163829.51416568,0.0,1.0
2022-01-26,52.73,55.07,52.47,54.38,3038676,27.5455879761162,28.7679789464198,27.4097667571935,28.4075303269713,5816880.20669333,0.0,1.0
2022-01-27,52.28,53.44,52.14,53.26,2843670,27.3105127895193,27.9164843816357,27.2373782870225,27.8224543069969,5443583.89554123,0.0,1.0
2022-01-28,53.18,53.22,51.85,52.175,1891701,27.780663162713,27.801558734855,27.0858853889934,27.2556619126467,3621247.57752455,0.0,1.0
2022-01-31,55.1,55.23,52.83,52.9,2191296,28.7836506255263,28.8515612349876,27.597826906471,27.6343941577194,4194756.64052576,0.0,1.0
2022-02-01,55.56,55.64,54.43,55.2,1587277,29.0239497051586,29.0657408494425,28.4336497921487,28.8358895558811,3038494.45081989,0.0,1.0
2022-02-02,55.85,56.1,55.215,56.01,1294443,29.1754426031877,29.3060399290749,28.8437253954344,29.2590248917555,2477927.84271595,0.0,1.0
2022-02-03,54.4,55.285,54.39,55.23,2027717,28.4179781130423,28.8802926466828,28.4127542200068,28.8515612349876,3881620.44327055,0.0,1.0
2022-02-04,54.65,55.27,54.15,54.15,3136869,28.5485754389294,28.8724568071295,28.2873807871551,28.2873807871551,6004849.21626719,0.0,1.0
2022-02-07,55.78,56.32,54.75,54.75,1641541,29.1388753519393,29.4209655758555,28.6008143692843,28.6008143692843,3142371.00348164,0.0,1.0
2022-02-08,56.11,56.305,55.01,55.59,1539267,29.3112638221103,29.4131297363023,28.7366355882069,29.0396213842651,2946589.81250921,0.0,1.0
2022-02-09,56.9,57.57,56.72,56.75,3147825,29.7239513719137,30.0739522052913,29.629921297275,29.6455929763814,6025822.08061486,0.0,1.0
2022-02-10,59.72,62.465,59.52,59.7,5876172,31.1970892079207,32.6310478461615,31.092611347211,31.1866414218497,11248645.330376,0.0,1.0
2022-02-11,58.05,60.2,57.98,59.99,3055533,30.3246990709946,31.447836073624,30.2881318197462,31.3381343198788,5849149.24414392,0.0,1.0
2022-02-14,56.66,58.07,56.29,58.07,2684625,29.5985779390621,30.3351468570655,29.4052938967491,30.3351468570655,5139127.04904836,0.0,1.0
2022-02-15,56.5,57.86,56.29,57.59,2051343,29.5149956504943,30.2254451033203,29.4052938967491,30.0843999913622,3926847.24986768,0.0,1.0
2022-02-16,56.44,56.685,55.785,56.39,1599610,29.4836522922814,29.6116376716508,29.1414872984571,29.4575328271039,3062103.28031969,0.0,1.0
2022-02-17,54.58,56.09,54.52,56.0,1748655,28.512008187681,29.3008160360394,28.4806648294681,29.25380099872,3347417.31525024,0.0,1.0
2022-02-18,53.2,55.04,52.995,54.78,3594043,27.791110948784,28.7523072673134,27.6840211415565,28.6164860483907,6880008.78958623,0.0,1.0
2022-02-22,53.39,53.95,52.66,53.14,1979960,27.8903649164582,28.1829029264454,27.5090207248678,27.7597675905711,3790200.1180924,0.0,1.0
2022-02-23,52.32,54.21,52.24,54.02,1359867,27.3314083616613,28.3187241453681,27.2896172173774,28.2194701776938,2603167.77308125,0.0,1.0
2022-02-24,53.3,53.375,50.05,50.2,2090318,27.8433498791389,27.882529076905,26.145584642606,26.2239430381383,4001456.3579318,0.0,1.0
2022-02-25,54.82,54.855,52.77,53.39,1728083,28.7105161230295,28.7288464416049,27.6368831778961,27.9615916783755,3299610.13776453,0.14,1.0
2022-02-28,54.64,54.75,53.43,53.76,2183490,28.6162459132129,28.6738554858786,27.9825406138903,28.1553693318874,4169166.49241238,0.0,1.0
2022-03-01,53.38,54.68,52.62,54.51,1675572,27.9563544444968,28.6371948487277,27.5583246697156,28.5481618727898,3199345.37736578,0.0,1.0
2022-03-02,54.77,54.98,53.67,53.68,1448815,28.684329953636,28.7943118650887,28.1082342269791,28.1134714608578,2766374.4517742,0.0,1.0
2022-03-03,53.92,55.02,53.601,54.89,1094727,28.2391650739466,28.8152608006035,28.072097313216,28.7471767601804,2090277.09160066,0.0,1.0
2022-03-04,54.0,54.03,52.78,53.24,1382351,28.2810629449761,28.2967746466122,27.6421204117748,27.883033170195,2639467.76488684,0.0,1.0
2022-03-07,52.29,54.265,52.25,53.72,2767301,27.3854959517186,28.4198496427617,27.3645470162038,28.1344203963726,5283898.07309365,0.0,1.0
2022-03-08,52.2,53.53,51.78,52.74,1403489,27.3383608468103,28.0349129526773,27.1183970239049,27.62117147626,2679828.76554019,0.0,1.0
2022-03-09,54.26,54.44,53.06,53.48,1774216,28.4172310258223,28.5115012356389,27.7887629603784,28.0087267832838,3387696.71374814,0.0,1.0
2022-03-10,53.92,54.08,53.09,53.45,977405,28.2391650739466,28.3229608160057,27.8044746620145,27.9930150816477,1866261.89060464,0.0,1.0
2022-03-11,53.5,54.65,53.45,54.11,1720150,28.0192012510412,28.6214831470916,27.9930150816477,28.3386725176418,3284462.82873893,0.0,1.0
2022-03-14,52.13,54.01,51.83,53.39,1425994,27.3017002096594,28.2863001788548,27.1445831932984,27.9615916783755,2722799.92268391,0.0,1.0
2022-03-15,52.79,52.88,51.96,52.48,1778494,27.6473576456535,27.6944927505618,27.2126672337215,27.4850033954139,3395865.14788548,0.0,1.0
2022-03-16,54.57,54.95,53.02,53.39,1961391,28.579585276062,28.7786001634526,27.7678140248636,27.9615916783755,3745089.57481794,0.0,1.0
2022-03-17,55.47,55.49,54.31,54.52,1440546,29.0509363251449,29.0614107929023,28.4434171952158,28.5533991066685,2750585.58270416,0.0,1.0
2022-03-18,55.91,57.78,54.7,55.29,1368818,29.2813746158077,30.2607373511245,28.6476693164851,28.9566661153284,2613627.78845378,0.0,1.0
2022-03-21,56.03,56.185,55.19,55.71,961131,29.3442214223521,29.4253985474719,28.9042937765414,29.1766299382337,1835188.23535661,0.0,1.0
2022-03-22,56.65,56.92,56.29,56.61,1054537,29.6689299228315,29.8103352375563,29.4803895031983,29.6479809873167,2013538.10890321,0.0,1.0
2022-03-23,55.47,56.6,55.45,56.49,1103126,29.0509363251449,29.642743753438,29.0404618573875,29.5851341807723,2106314.18330696,0.0,1.0
2022-03-24,56.36,56.52,55.395,55.77,1411416,29.5170501403492,29.6008458824084,29.0116570710547,29.2080533415059,2694964.61813643,0.0,1.0
2022-03-25,56.86,56.9,56.02,56.61,1143218,29.7789118342841,29.7998607697989,29.3389841884734,29.6479809873167,2182866.04432478,0.0,1.0
2022-03-28,57.18,57.24,56.21,56.64,894723,29.9465033184025,29.9779267216747,29.4384916321687,29.6636926889528,1708388.47514332,0.0,1.0
2022-03-29,58.28,58.41,57.78,58.09,1024351,30.5225990450594,30.5906830854825,30.2607373511245,30.4230916013642,1955900.81276723,0.0,1.0
2022-03-30,57.61,58.35,57.39,57.86,859012,30.1717043751866,30.5592596822103,30.0564852298552,30.3026352221541,1640201.71696694,0.0,1.0
2022-03-31,56.57,58.25,56.57,57.52,1618597,29.6270320518019,30.5068873434233,29.6270320518019,30.1245692702783,3090557.03351936,0.0,1.0
2022-04-01,57.15,57.25,56.53,57.12,1229894,29.9307916167664,29.9831639555534,29.6060831162871,29.9150799151303,2348365.62293349,0.0,1.0
2022-04-04,58.62,58.64,57.33,57.49,1157040,30.7006649969352,30.7111394646926,30.025061826583,30.1088575686422,2209257.83877225,0.0,1.0
2022-04-05,58.19,59.16,58.01,58.61,2139679,30.4754639401511,30.983475626385,30.3811937303346,30.6954277630565,4085513.55459308,0.0,1.0
2022-04-06,57.38,57.94,57.02,57.76,1683528,30.0512479959765,30.3445330931837,29.8627075763433,30.2502628833671,3214536.60270394,0.0,1.0
2022-04-07,56.32,57.12,55.94,57.02,1936664,29.4961012048344,29.9150799151303,29.2970863174438,29.8627075763433,3697875.71999933,0.0,1.0
2022-04-08,56.14,56.76,55.85,56.31,891482,29.4018309950178,29.7265394954971,29.2499512125355,29.4908639709557,1702200.09388125,0.0,1.0
2022-04-11,54.58,55.94,54.51,55.72,1426620,28.5848225099407,29.2970863174438,28.5481618727898,29.1818671721124,2723995.21014768,0.0,1.0
2022-04-12,53.85,55.1,53.76,54.61,1102644,28.2025044367957,28.8571586716331,28.1553693318874,28.6005342115768,2105393.85014795,0.0,1.0
2022-04-13,54.47,54.69,53.52,53.87,1122322,28.527212937275,28.6424320826064,28.0296757187986,28.2129789045531,2142967.1196558,0.0,1.0
2022-04-14,54.63,55.28,54.38,54.63,1228032,28.6110086793342,28.9514288814497,28.4800778323667,28.6110086793342,2344810.31102051,0.0,1.0
2022-04-18,53.78,54.56,53.555,54.41,1078680,28.1658437996448,28.5743480421833,28.048006037374,28.4957895340028,2059636.87126361,0.0,1.0
2022-04-19,54.83,55.17,53.81,53.81,1253169,28.7157533569082,28.893819308784,28.1815555012809,28.1815555012809,2392807.02184573,0.0,1.0
2022-04-20,55.55,55.75,54.87,55.47,942866,29.0928341961745,29.1975788737485,28.736702292423,29.0509363251449,1800312.95496425,0.0,1.0
2022-04-21,54.41,56.59,54.35,56.12,1056381,28.4957895340028,29.6375065195593,28.4643661307306,29.3913565272604,2017059.0515281,0.0,1.0
2022-04-22,51.64,54.21,51.55,54.21,1889275,27.0450757496031,28.3910448564288,26.9979406446948,28.3910448564288,3607390.93146862,0.0,1.0
2022-04-25,51.89,52.16,50.58,51.1,1960456,27.1760065965706,27.3174119112955,26.489928958461,26.7622651201534,3743304.28124187,0.0,1.0
2022-04-26,49.74,51.5,49.685,51.41,2189698,26.0500013126503,26.9717544753013,26.0211965263174,26.924619370393,4181020.0779955,0.0,1.0
2022-04-27,50.32,51.45,50.2,50.85,2086056,26.3537608776148,26.9455683059078,26.2909140710704,26.6313342731859,3983125.53595199,0.0,1.0
2022-04-28,51.64,51.89,50.53,50.87,1346638,27.0450757496031,27.1760065965706,26.4637427890675,26.6418087409433,2571277.18790067,0.0,1.0
2022-04-29,49.86,51.85,49.665,51.46,1380134,26.1128481191946,27.1550576610558,26.01072205856,26.9508055397865,2635234.61423642,0.0,1.0
2022-05-02,50.2,50.27,49.12,49.76,1836799,26.2909140710704,26.3275747082213,25.7252928121709,26.0604757804076,3507193.00024116,0.0,1.0
2022-05-03,50.55,51.0,50.05,50.46,1325569,26.4742172568249,26.7098927813664,26.2123555628899,26.4270821519166,2531047.936185,0.0,1.0
2022-05-04,51.91,51.95,49.92,50.53,2288293,27.186481064328,27.2074299998428,26.1442715224668,26.4637427890675,4369277.85353805,0.0,1.0
2022-05-05,49.21,51.5,48.91,51.32,2231251,25.7724279170792,26.9717544753013,25.6153109007182,26.8774842654847,4260361.57956373,0.0,1.0
2022-05-06,48.44,48.93,47.82,48.8,2421923,25.3691609084193,25.6257853684756,25.04445240794,25.5577013280525,4624431.62954852,0.0,1.0
2022-05-09,46.31,48.1,46.23,47.55,2845828,24.2536300922564,25.1910949565436,24.2117322212268,24.9030470932151,5433837.91121963,0.0,1.0
2022-05-10,47.16,47.91,46.29,47.34,3402523,24.6987949719458,25.0915875128483,24.243155624499,24.7930651817624,6496794.06879009,0.0,1.0
2022-05-11,46.83,48.29,46.64,47.0,2411341,24.5259662539488,25.2906024002389,24.4264588102535,24.6149992298866,4604226.30695819,0.0,1.0
2022-05-12,45.43,46.43,44.125,46.43,3774760,23.7927535109309,24.3164768988008,23.1092944897606,24.3164768988008,7207545.21838824,0.0,1.0
2022-05-13,47.71,48.02,45.65,46.25,2942231,24.9868428352743,25.149197085514,23.9079726562622,24.2222066889842,5617910.27123411,0.0,1.0
2022-05-16,47.78,48.45,46.95,47.75,2508145,25.0235034724252,25.374398142298,24.5888130604932,25.0077917707891,4789064.33833526,0.0,1.0
2022-05-17,48.92,49.41,48.415,48.84,2476718,25.6205481345969,25.8771725946532,25.3560678237226,25.5786502635673,4729057.47072559,0.0,1.0
2022-05-18,45.89,48.36,45.78,48.27,2439695,24.033666269351,25.3272630373898,23.9760566966853,25.2801279324815,4658365.57332804,0.0,1.0
2022-05-19,46.3,46.87,45.15,45.6,3005694,24.2483928583777,24.5469151894636,23.6461109623273,23.8817864868687,5739086.83403402,0.0,1.0
2022-05-20,47.09,47.31,45.755,47.09,1981701,24.6621343347949,24.7773534801263,23.9629636119886,24.6621343347949,3783869.58821892,0.0,1.0
2022-05-23,47.03,47.78,46.79,47.66,1084762,24.6307109315227,25.0235034724252,24.505017318434,24.9606566658808,2071249.87183007,0.0,1.0
2022-05-24,46.84,46.98,45.26,46.74,1574408,24.5312034878275,24.6045247621292,23.703720534993,24.4788311490405,3006182.34065005,0.0,1.0
2022-05-25,47.03,47.2,46.32,46.46,891872,24.6307109315227,24.7197439074606,24.2588673261351,24.3321886004369,1702944.76178999,0.0,1.0
2022-05-26,48.27,48.7139,47.08,47.21,1482393,25.2801279324815,25.5126087443569,24.6568971009162,24.7249811413393,2830488.44931127,0.0,1.0
2022-05-27,50.34,50.39,48.5,48.5,2717947,26.437556619674,26.4638156151246,25.4712255870916,25.4712255870916,5175268.42394285,0.14,1.0
2022-05-31,50.6,51.48,50.04,50.73,3837929,26.5741033960172,27.0362617159479,26.2800026469703,26.6423767841888,7307836.67490003,0.0,1.0
2022-06-01,49.98,51.17,49.63,50.69,1410453,26.2484918524296,26.8734559441541,26.0646788842753,26.6213695878283,2685656.81168745,0.0,1.0
2022-06-02,51.37,51.39,49.69,49.88,1354260,26.9784919259566,26.9889955241368,26.0961896788161,26.1959738615284,2578659.19232745,0.0,1.0
2022-06-03,50.24,50.94,50.06,50.8,1422669,26.3850386287728,26.7526645650813,26.2905062451506,26.6791393778196,2708917.41208432,0.0,1.0
2022-06-06,50.7,51.47,50.465,50.85,1067166,26.6266213869184,27.0310099168578,26.5032041083005,26.7053983732702,2032000.80903174,0.0,1.0
2022-06-07,50.98,51.1072,50.15,50.15,875055,26.7736717614418,26.8404746458682,26.3377724369617,26.3377724369617,1666200.44861556,0.0,1.0
2022-06-08,50.17,50.92,49.97,50.8,589401,26.3482760351419,26.7421609669011,26.2432400533395,26.6791393778196,1122283.98285189,0.0,1.0
2022-06-09,48.82,49.98,48.82,49.79,1125424,25.6392831579755,26.2484918524296,25.6392831579755,26.1487076697173,2142930.41429706,0.0,1.0
2022-06-10,47.19,48.1,46.98,47.96,1374620,24.7832399062856,25.2611536234867,24.672952125393,25.187628436225,2617426.85965558,0.0,1.0
2022-06-13,45.23,45.85,44.77,45.55,3123020,23.7538872846217,24.0794988282092,23.5123045264761,23.9219448555056,5946571.72981738,0.0,1.0
2022-06-14,44.92,45.4,44.44,45.39,2534807,23.5910815128279,23.8431678691537,23.338995156502,23.8379160700636,4826549.82892944,0.0,1.0
2022-06-15,45.72,46.47,44.84,45.54,2686735,24.0112254400377,24.4051103717968,23.5490671201069,23.9166930564155,5115837.36143569,0.0,1.0
2022-06-16,43.18,44.7,42.98,44.42,2904762,22.6772684711467,23.4755419328452,22.5722324893442,23.3284915583218,5530984.62099116,0.0,1.0
2022-06-17,43.37,44.05,42.89,43.13,2348494,22.777052653859,23.1341749919873,22.5249662975331,22.6510094756961,4471789.49479855,0.0,1.0
2022-06-21,43.81,44.51,43.66,44.15,1747919,23.0081318138244,23.3757577501329,22.9293548274725,23.1866929828885,3328228.99354172,0.0,1.0
2022-06-22,43.51,44.015,42.86,43.07,1562738,22.8505778411207,23.1157936951719,22.5092109002628,22.6194986811553,2975624.11124852,0.0,1.0
2022-06-23,44.37,44.425,43.52,43.72,1221725,23.3022325628712,23.3311174578669,22.8558296402108,22.9608656220133,2326298.05336218,0.0,1.0
2022-06-24,45.65,45.82,44.53,44.98,1122660,23.9744628464068,24.0637434309389,23.3862613483131,23.6225923073686,2137667.45592305,0.0,1.0
2022-06-27,45.73,46.11,45.3,46.11,979779,24.0164772391278,24.2160456045524,23.7906498782525,24.2160456045524,1865606.40113376,0.0,1.0
2022-06-28,45.07,46.47,44.79,46.18,1658763,23.6698584991797,24.4051103717968,23.5228081246563,24.2528081981833,3158466.21612,0.0,1.0
2022-06-29,44.69,45.19,44.31,44.82,1487796,23.4702901337551,23.7328800882612,23.2707217683305,23.5385635219267,2832926.34479939,0.0,1.0
2022-06-30,44.47,44.8,43.65,44.3,2002400,23.3547505537724,23.5280599237464,22.9241030283824,23.2654699692403,3812788.65706475,0.0,1.0
2022-07-01,45.02,45.12,44.04,44.21,886572,23.6435995037291,23.6961174946303,23.1289231928972,23.2182037774292,1688130.07654375,0.0,1.0
2022-07-05,44.87,44.9175,43.55,44.18,1896770,23.5648225173773,23.5897685630554,22.8715850374812,23.2024483801589,3611657.58143263,0.0,1.0
2022-07-06,44.6,45.07,44.02,44.87,1811013,23.423023941944,23.6698584991797,23.1184195947169,23.5648225173773,3448366.87185217,0.0,1.0
2022-07-07,45.84,45.9207,45.02,45.04,1134384,24.0742470291191,24.1166290477764,23.6435995037291,23.6541031019094,2159991.23449647,0.0,1.0
2022-07-08,45.44,45.84,45.05,45.51,1204323,23.8641750655142,24.0742470291191,23.6593549009995,23.9009376591451,2293162.74163114,0.0,1.0
2022-07-11,44.46,45.12,44.28,44.96,1044960,23.3494987546823,23.6961174946303,23.2549663710601,23.6120887091884,1989718.15575628,0.0,1.0
2022-07-12,44.88,45.32,44.1,44.1,1228308,23.5700743164674,23.8011534764328,23.1604339874379,23.1604339874379,2338832.80552431,0.0,1.0
2022-07-13,44.15,44.545,43.39,44.01,1284455,23.1866929828885,23.3941390469483,22.7875562520392,23.1131677956268,2445742.83585203,0.0,1.0
2022-07-14,43.23,43.585,42.21,43.34,1733110,22.7035274665973,22.8899663342966,22.1678439594048,22.7612972565886,3300031.03747776,0.0,1.0
2022-07-15,44.75,44.77,43.33,43.91,1343339,23.5018009282958,23.5123045264761,22.7560454574985,23.0606498047256,2557864.41360003,0.0,1.0
2022-07-18,44.97,45.76,44.89,45.39,959722,23.6173405082785,24.0322326363981,23.5753261155575,23.8379160700636,1827415.678953,0.0,1.0
2022-07-19,46.84,47.1,45.43,45.63,1750382,24.5994269381313,24.7359737144745,23.8589232664241,23.9639592482266,3332918.81498717,0.0,1.0
2022-07-20,47.56,47.825,46.56,46.56,1155906,24.9775564726201,25.1167291485083,24.4523765636079,24.4523765636079,2200971.47694421,0.0,1.0
2022-07-21,48.04,48.07,47.12,47.5,1315206,25.2296428289459,25.2453982262163,24.7464773126547,24.9460456780794,2504296.10392704,0.0,1.0
2022-07-22,48.0,48.56,47.5,48.07,1684369,25.2086356325855,25.5027363816323,24.9460456780794,25.2453982262163,3207222.84134612,0.0,1.0
2022-07-25,48.26,48.3697,47.75,48.15,1659528,25.3451824089286,25.4027946449473,25.0773406553324,25.2874126189373,3159922.8598089,0.0,1.0
2022-07-26,47.35,48.0656,47.04,47.92,1338783,24.8672686917275,25.2430874346167,24.7044629199337,25.1666212398645,2549189.29118614,0.0,1.0
2022-07-27,48.37,48.77,47.6741,47.75,1562959,25.40295219892,25.6130241625249,25.0374795002384,25.0773406553324,2976044.91942531,0.0,1.0
2022-07-28,49.26,49.45,47.92,48.3,1645417,25.8703623179408,25.9701465006531,25.1666212398645,25.3661896052891,3133053.97210423,0.0,1.0
2022-07-29,49.65,50.1,49.09,49.35,1398891,26.0751824824556,26.3115134415111,25.7810817334088,25.9176285097519,2663641.49883637,0.0,1.0
2022-08-01,49.6,49.8875,48.82,49.13,1435679,26.048923487005,26.199912710846,25.6392831579755,25.8020889297692,2733689.87534261,0.0,1.0
2022-08-02,48.98,49.49,48.82,49.43,1444865,25.7233119434174,25.9911536970136,25.6392831579755,25.9596429024729,2751181.02426581,0.0,1.0
2022-08-03,49.73,49.915,49.07,49.55,985727,26.1171968751766,26.2143551583438,25.7705781352285,26.0226644915544,1876932.04382863,0.0,1.0
2022-08-04,50.27,50.27,49.58,49.86,893940,26.4007940260432,26.4007940260432,26.0384198888247,26.1854702633481,1702159.55458273,0.0,1.0
2022-08-05,49.85,49.93,49.139,49.64,1023365,26.180218464258,26.222232856979,25.8068155489504,26.0699306833655,1948598.91332255,0.0,1.0
2022-08-08,50.24,50.88,50.13,50.26,1296465,26.3850386287728,26.7211537705406,26.3272688387814,26.395542226953,2468611.18971307,0.0,1.0
2022-08-09,50.2,50.3,49.67,50.0,1503785,26.3640314324123,26.4165494233135,26.0856860806358,26.2589954506099,2863371.14995211,0.0,1.0
2022-08-10,52.97,53.13,50.9756,51.24,2326255,27.8187797803761,27.902808565818,26.7713609698422,26.910218537785,4429444.00591298,0.0,1.0
2022-08-11,53.56,54.08,52.77,53.29,2299173,28.1286359266933,28.4017294793796,27.7137437985736,27.98683735126,4377876.9152165,0.0,1.0
2022-08-12,53.72,53.98,53.27,53.95,1529103,28.2126647121352,28.3492114884784,27.9763337530797,28.333456091208,2911579.39167183,0.0,1.0
2022-08-15,53.16,53.57,52.89,52.96,1098193,27.9185639630884,28.1338877257834,27.7767653876551,27.813527981286,2091079.61130039,0.0,1.0
2022-08-16,53.07,53.285,52.52,53.01,1268928,27.8712977712773,27.9842114517149,27.5824488213206,27.8397869767366,2416177.72924084,0.0,1.0
2022-08-17,52.49,52.88,51.935,52.36,1060858,27.5666934240502,27.771513588565,27.2752185745485,27.4984200358786,2019989.68695385,0.0,1.0
2022-08-18,52.46,52.78,52.2,52.49,1021261,27.5509380267799,27.7189955976638,27.4143912504367,27.5666934240502,1944592.66715072,0.0,1.0
2022-08-19,51.65,52.23,51.175,52.23,888112,27.12554230048,27.4301466477071,26.8760818436992,27.4301466477071,1691062.40501552,0.0,1.0
2022-08-22,51.02,51.17,50.37,50.69,1610232,26.7946789578023,26.8734559441541,26.4533120169444,26.6213695878283,3066057.88296178,0.0,1.0
2022-08-23,51.09,51.6,50.75,51.12,1032292,26.8314415514332,27.0992833050294,26.652880382369,26.8471969487035,1965596.89791184,0.0,1.0
2022-08-24,51.03,51.53,50.69,50.76,741513,26.7999307568924,27.0625207113985,26.6213695878283,26.6581321814591,1411921.87148724,0.0,1.0
2022-08-25,51.52,51.7,51.09,51.26,1007190,27.0572689123084,27.1518012959306,26.8314415514332,26.9207221359652,1917799.94382193,0.0,1.0
2022-08-26,49.18,51.47,49.13,51.32,1576096,25.8283479252199,27.0310099168578,25.8020889297692,26.952232930506,3001059.20457706,0.0,1.0
2022-08-29,49.23,49.52,48.72,48.88,1183471,25.8546069206705,26.006909094284,25.5867651670742,25.6707939525162,2253458.25247956,0.0,1.0
2022-08-30,48.6,49.705,48.47,49.35,1246431,25.5972687652545,26.1792642793616,25.5287987047713,25.9922883449652,2366523.83328592,0.14,1.0
2022-08-31,48.11,49.14,48.08,48.56,1255356,25.3391893065102,25.8816828626462,25.3233885233217,25.5762010543366,2383469.19585478,0.0,1.0
2022-09-01,47.48,47.86,46.62,47.68,1617026,25.0073728595531,25.2075161132732,24.5544170748182,25.1127114141427,3070150.34770718,0.0,1.0
2022-09-02,47.57,48.56,47.29,48.03,1509244,25.0547752091184,25.5762010543366,24.9073012326931,25.2970538846743,2865511.12435729,0.0,1.0
2022-09-06,47.24,47.81,46.53,47.61,1402300,24.8809665940457,25.1811814746259,24.5070147252529,25.0758429200363,2662462.96138081,0.0,1.0
2022-09-07,48.21,48.28,46.97,47.22,1178691,25.3918585838049,25.4287270779112,24.7387595453499,24.8704327385868,2237909.95536826,0.0,1.0
2022-09-08,49.43,49.46,47.56,47.77,1376857,26.034423766801,26.0502245499894,25.049508281389,25.160113763708,2614155.86223911,0.0,1.0
2022-09-09,50.3,50.42,49.72,49.93,1385036,26.4926464792654,26.5558496120192,26.1871646709558,26.2977701532748,2629684.83932043,0.0,1.0
2022-09-12,51.33,51.45,50.68,50.68,1606309,27.0351400354015,27.0983431681552,26.6927897329855,26.6927897329855,3049802.62214408,0.0,1.0
2022-09-13,49.39,50.33,49.21,50.12,1386115,26.0133560558831,26.5084472624539,25.9185513567525,26.3978417801349,2631733.4719492,0.0,1.0
2022-09-14,49.73,50.19,49.3,49.38,909080,26.1924315986853,26.4347102742412,25.9659537063178,26.0080891281536,1726015.7091436,0.0,1.0
2022-09-15,48.8,50.04,48.74,49.28,1312565,25.702607319844,26.3557063582991,25.6710057534672,25.9554198508589,2492088.49526122,0.0,1.0
2022-09-16,48.03,48.34,47.54,48.2,1033867,25.2970538846743,25.4603286442881,25.03897442593,25.3865916560754,1962941.30677737,0.0,1.0
2022-09-19,48.38,48.44,47.38,47.49,1076432,25.481396355206,25.5129979215829,24.9547035822584,25.0126397872826,2043756.9210904,0.0,1.0
2022-09-20,47.42,48.1099,47.03,47.93,1346592,24.9757712931763,25.3391366372329,24.7703611117267,25.2443846073796,2556693.52071005,0.0,1.0
2022-09-21,46.44,47.84,46.42,47.52,1436969,24.4596123756876,25.1969822578143,24.4490785202287,25.0284405704711,2728286.91375057,0.0,1.0
2022-09-22,45.56,46.66,45.47,46.41,1547130,23.9961227354937,24.5754847857361,23.9487203859284,24.4438115924992,2937443.00181209,0.0,1.0
2022-09-23,43.81,44.88,43.48,44.83,2935744,23.0744103828354,23.6379716498893,22.9006017677627,23.6116370112419,5573921.17528057,0.0,1.0
2022-09-26,42.67,43.97,42.355,43.47,2070858,22.4739806216751,23.158681226507,22.3080723981966,22.8953348400332,3931813.96511384,0.0,1.0
2022-09-27,41.5,43.46,41.385,43.17,2710459,21.8577500773264,22.8900679123037,21.7971804084374,22.7373270081489,5146186.04852119,0.0,1.0
2022-09-28,42.29,42.525,41.55,41.66,3107931,22.273837367955,22.3976101695977,21.8840847159737,21.942020920998,5900842.31193555,0.0,1.0
2022-09-29,40.72,41.81,40.25,41.68,3038628,21.4469297144272,22.0210248369401,21.1993841111418,21.9525547764569,5769260.85959827,0.0,1.0
2022-09-30,40.89,42.095,40.66,40.92,2175616,21.5364674858283,22.1711322772302,21.4153281480504,21.5522682690167,4130711.70091099,0.0,1.0
2022-10-03,42.18,42.64,41.19,41.68,1865390,22.2159011629307,22.4581798384867,21.6944753177126,21.9525547764569,3541704.18849758,0.0,1.0
2022-10-04,44.32,44.33,42.91,42.99,2766151,23.3430236970387,23.3482906247681,22.6003868871825,22.6425223090183,5251925.11095092,0.0,1.0
2022-10-05,43.4,43.72,42.9,43.45,1795515,22.8584663459268,23.0270080332701,22.595119959453,22.8848009845742,3409036.71404384,0.0,1.0
2022-10-06,42.11,43.11,41.95,42.96,2165796,22.1790326688244,22.705725441772,22.0947618251528,22.6267215258299,4112067.05548507,0.0,1.0
2022-10-07,40.42,41.82,40.165,41.7,2455121,21.2889218825429,22.0262917646696,21.1546152254413,21.9630886319159,4661391.09192628,0.0,1.0
2022-10-10,40.04,40.79,40.04,40.64,1255017,21.0887786288228,21.4837982085335,21.0887786288228,21.4047942925914,2382825.55687318,0.0,1.0
2022-10-11,38.83,40.2,38.59,40.07,3472825,20.4514803735562,21.1730494724945,20.3250741080488,21.1045794120113,6593644.67935343,0.0,1.0
2022-10-12,38.43,38.92,38.11,38.75,5421991,20.2408032643772,20.4988827231215,20.0722615770339,20.4093449517204,10294409.3378308,0.0,1.0
2022-10-13,39.11,39.505,36.93,37.46,4101544,20.5989543499815,20.8069979952959,19.4507641049557,19.729911274618,7787355.76158719,0.0,1.0
2022-10-14,37.9,39.94,37.89,39.69,2984071,19.9616560947149,21.0361093515281,19.9563891669854,20.9044361582912,5665676.75364088,0.0,1.0
2022-10-17,39.06,39.64,38.7,38.87,2640069,20.5726197113342,20.8781015196438,20.383010313073,20.4725480844741,5012540.77443462,0.0,1.0
2022-10-18,39.93,40.4,39.505,40.04,2521033,21.0308424237986,21.278388027084,20.8069979952959,21.0887786288228,4786534.25580742,0.0,1.0
2022-10-19,38.75,39.68,38.61,39.54,2746826,20.4093449517204,20.8991692305617,20.3356079635077,20.825432242349,5215233.89171918,0.0,1.0
2022-10-20,37.75,39.245,37.7,38.75,2917352,19.8826521787728,20.6700578743295,19.8563175401254,20.4093449517204,5539001.38722828,0.0,1.0
2022-10-21,38.25,38.26,37.1,37.46,4093844,20.1459985652466,20.1512654929761,19.5403018763568,19.729911274618,7772736.23309638,0.0,1.0
2022-10-24,38.1,38.51,37.17,38.4,3199666,20.0669946493044,20.282938686213,19.5771703704632,20.2250024811887,6075014.05818264,0.0,1.0
2022-10-25,39.24,39.51,38.24,38.36,3669948,20.6674244104647,20.8096314591606,20.1407316375171,20.2039347702708,6967910.30463781,0.0,1.0
2022-10-26,39.46,40.28,38.89,39.15,3378381,20.7832968205132,21.2151848943303,20.4830819399331,20.6200220608994,6414329.51717369,0.0,1.0
2022-10-27,39.78,40.83,39.49,39.62,4255105,20.9518385078565,21.5048659194515,20.7990976037016,20.8675676641848,8078912.82841494,0.0,1.0
2022-10-28,40.19,40.27,39.28,39.71,2214813,21.167782544765,21.2099179666008,20.6884921213826,20.9149700137501,4205132.69548935,0.0,1.0
2022-10-31,39.61,40.11,39.37,39.87,2687569,20.8623007364554,21.1256471229292,20.7358944709479,20.9992408574217,5102726.17746221,0.0,1.0
2022-11-01,40.02,40.99,39.83,40.68,3203410,21.0782447733639,21.5891367631231,20.9781731465038,21.4258620035093,6082122.56658126,0.0,1.0
2022-11-02,38.8,40.86,38.77,39.99,2858476,20.4356795903678,21.5206667026399,20.4198788071794,21.0624439901755,5427217.0548356,0.0,1.0
2022-11-03,38.87,39.14,38.19,38.34,3357647,20.4725480844741,20.61475513317,20.1143969988697,20.1934009148119,6374963.11409214,0.0,1.0
2022-11-04,40.45,40.92,39.59,39.92,2512120,21.3047226657314,21.5522682690167,20.8517668809964,21.0255754960691,4769611.67691931,0.0,1.0
2022-11-07,41.22,41.325,40.41,40.54,2428570,21.710276100901,21.7655788420605,21.2836549548135,21.3521250152966,4610980.29959396,0.0,1.0
2022-11-08,41.27,42.16,40.91,41.36,2734504,21.7366107395484,22.2053673074718,21.5470013412873,21.7840130891137,5191838.84885379,0.0,1.0
2022-11-09,40.54,41.34,40.51,40.65,3345879,21.3521250152966,21.7734792336547,21.3363242321082,21.4100612203209,6352619.91782207,0.0,1.0
2022-11-10,44.71,46.15,42.22,42.73,4277561,23.5484338784882,24.3068714715328,22.2369688738486,22.5055821880519,8121548.68968629,0.0,1.0
2022-11-11,46.8,47.38,45.26,45.41,4803567,24.6492217739488,24.9547035822584,23.8381149036094,23.9171188195516,9120244.75505321,0.0,1.0
2022-11-14,45.63,46.45,45.4,46.23,2331083,24.0329912296,24.4648793034171,23.9118518918221,24.3490068933686,4425887.57570026,0.0,1.0
2022-11-15,46.38,46.97,45.69,46.66,2618316,24.4280108093108,24.7387595453499,24.0645927959769,24.5754847857361,4971239.65712811,0.0,1.0
2022-11-16,45.82,46.195,45.37,46.04,2330464,24.1330628564601,24.3305726463155,23.8960511086337,24.2489352665086,4424712.3175008,0.0,1.0
2022-11-17,44.94,45.53,44.63,45.2,2457740,23.6695732162662,23.9803219523053,23.5062984566524,23.8065133372326,4666363.63025321,0.0,1.0
2022-11-18,44.72,45.44,44.36,45.25,1455460,23.5537008062177,23.93291960274,23.3640914079566,23.83284797588,2763394.66716916,0.0,1.0
2022-11-21,44.07,44.6,43.6,43.97,2365185,23.2113505038018,23.490497673464,22.9638049005164,23.158681226507,4490634.99915386,0.0,1.0
2022-11-22,44.7,44.78,44.0875,44.14,1340028,23.5431669507588,23.5853023725946,23.2205676273283,23.2482189979081,2544230.84733167,0.0,1.0
2022-11-23,45.7,45.72,44.7,44.7,2364289,24.0698597237064,24.0803935791653,23.5431669507588,23.5431669507588,4488933.81765676,0.0,1.0
2022-11-25,46.56,46.82,45.7,45.71,1094439,24.5228155084413,24.6597556294077,24.0698597237064,24.0751266514359,2077945.73271815,0.0,1.0
2022-11-28,45.33,46.37,45.205,46.15,2405890,23.8749833977158,24.4227438815813,23.8091468010973,24.3068714715328,4567919.14294835,0.0,1.0
2022-11-29,44.97,45.21,44.62,45.21,2159606,23.7591109876673,23.8859107794627,23.5741946246323,23.8859107794627,4087589.04617311,0.14,1.0
2022-11-30,47.15,47.52,44.78,45.48,4248983,24.9108757631424,25.1063587754936,23.6587278191626,24.0285605452326,8042252.3220327,0.0,1.0
2022-12-01,46.73,47.53,45.56,47.43,3335489,24.6889761275004,25.1116421001518,24.0708271424977,25.0588088535704,6313238.75745432,0.0,1.0
2022-12-02,45.13,46.11,44.92,45.89,2774804,23.8436441821976,24.3614099986955,23.7326943643766,24.2451768562164,5252003.5764289,0.0,1.0
2022-12-05,44.15,44.9897,43.61,44.47,2764378,23.3258783656996,23.7695191372438,23.0405788341599,23.4949447547602,5232269.79008297,0.0,1.0
2022-12-06,43.35,44.19,42.99,44.11,1995529,22.9032123930482,23.3470116643322,22.713012705355,23.304745067067,3777032.70027995,0.0,1.0
2022-12-07,43.3,43.925,43.1,43.11,3079123,22.8767957697575,23.2070035608914,22.7711292765946,22.7764126012528,5828002.62947022,0.0,1.0
2022-12-08,43.61,44.13,43.47,43.48,3113478,23.0405788341599,23.3153117163833,22.9666122889459,22.971895613604,5893027.97283438,0.0,1.0
2022-12-09,43.15,43.67,43.075,43.42,2594170,22.7975458998853,23.0722787821087,22.7579209649493,22.9401956656552,4910109.00873165,0.0,1.0
2022-12-12,33.64,36.345,33.02,36.15,5275179,21.9853298335398,23.7531751724139,21.5801305322082,23.6257334566725,8071610.61051173,0.0,1.237
2022-12-13,33.85,34.97,33.75,34.12,4948214,22.1225747581843,22.854547689622,22.0572200321631,22.2990325184416,7571317.79328869,0.0,1.0
2022-12-14,33.58,34.44,33.58,34.01,5317377,21.946116997927,22.5081676417095,21.946116997927,22.2271423198183,8136178.24405412,0.0,1.0
2022-12-15,33.11,33.55,33.01,33.38,4104557,21.6389497856273,21.9265105801206,21.573595059606,21.8154075458846,6280428.74614306,0.0,1.0
2022-12-16,32.4,33.08,32.32,32.56,4741562,21.1749312308766,21.6193433678209,21.1226474500596,21.2794987925105,7255117.24807808,0.0,1.0
2022-12-19,31.39,32.46,31.32,32.26,4328790,20.5148484980622,21.2141440664893,20.4691001898474,21.0834346144469,6623530.17682948,0.0,1.0
2022-12-20,30.87,31.33,30.78,31.17,4448306,20.1750039227518,20.4756356624495,20.1161846693327,20.3710681008155,6806402.95019433,0.0,1.0
2022-12-21,31.44,31.68,30.77,31.0,3837797,20.5475258610728,20.7043772035238,20.1096491967306,20.2599650665794,5872256.27532074,0.0,1.0
2022-12-22,31.06,31.27,30.535,31.18,3804468,20.2991779021922,20.4364228268367,19.9560655905807,20.3776035734176,5821259.19824756,0.0,1.0
2022-12-23,31.72,31.885,30.97,30.97,3583733,20.7305190939322,20.8383543918673,20.2403586487731,20.2403586487731,5483510.09663201,0.0,1.0
2022-12-27,31.5,31.85,31.3501,31.78,1806136,20.5867386966856,20.8154802377598,20.4887719623797,20.769731929545,2763588.97046474,0.0,1.0
2022-12-28,31.07,31.92,31.035,31.52,3310078,20.3057133747943,20.8612285459747,20.2828392206869,20.5998096418898,5064787.50890188,0.0,1.0
2022-12-29,32.04,32.19,31.26,31.41,2172743,20.9396542172002,21.037686306232,20.4298873542346,20.5279194432665,3324538.45693485,0.0,1.0
2022-12-30,31.46,32.07,31.25,31.75,1814310,20.5605968062771,20.9592606350065,20.4233518816325,20.7501255117386,2776096.09963142,0.0,1.0
2023-01-03,31.56,32.12,31.18,31.76,1666283,20.6259515322983,20.9919379980171,20.3776035734176,20.7566609843407,2549598.32508344,0.0,1.0
2023-01-04,32.9,32.9576,31.96,31.96,2016563,21.5017048609827,21.5393491831709,20.8873704363832,20.8873704363832,3085565.68555596,0.0,1.0
2023-01-05,32.1,32.76,31.91,32.56,1795084,20.9788670528129,21.410208244553,20.8546930733726,21.2794987925105,2746678.18118776,0.0,1.0
2023-01-06,33.27,33.39,32.13,32.34,2028284,21.7435173472612,21.8219430184867,20.9984734706193,21.1357183952638,3103500.11924358,0.0,1.0
2023-01-09,33.84,34.44,33.45,33.69,1955707,22.1160392855822,22.5081676417095,21.8611558540994,22.0180071965504,2992449.23674668,0.0,1.0
2023-01-10,33.67,33.926,33.29,33.79,1373167,22.0049362513461,22.1722443499605,21.7565882924655,22.0833619225716,2101098.2427714,0.0,1.0
2023-01-11,34.59,34.69,34.01,34.03,1834355,22.6061997307414,22.6715544567626,22.2271423198183,22.2402132650225,2806767.17916971,0.0,1.0
2023-01-12,35.15,35.55,34.48,34.94,2464300,22.9721861964602,23.2336051005451,22.534309532118,22.8349412718157,3770653.09584455,0.0,1.0
2023-01-13,35.58,35.72,34.78,34.88,2184557,23.2532115183515,23.3447081347812,22.7303737101817,22.7957284362029,3342615.19096655,0.0,1.0
2023-01-17,35.65,36.12,35.425,35.96,1554929,23.2989598265664,23.6061270388661,23.1519116930186,23.5015594772321,2379214.31955056,0.0,1.0
2023-01-18,35.61,36.41,35.6,35.85,2014220,23.2728179361579,23.7956557443277,23.2662824635557,23.4296692786088,3081980.6349519,0.0,1.0
2023-01-19,35.64,35.92,35.44,35.44,1635661,23.2924243539642,23.4754175868237,23.1617149019218,23.1617149019218,2502743.25910083,0.0,1.0
2023-01-20,36.27,36.28,35.46,35.56,1469091,23.7041591278979,23.7106946005001,23.174785847126,23.2401405731473,2247872.632077,0.0,1.0
2023-01-23,36.97,37.1,36.1,36.36,1389496,24.1616422100465,24.2466033538741,23.5930560936619,23.762978381317,2126083.42899144,0.0,1.0
2023-01-24,36.7,37.07,36.59,37.07,1177547,23.9851844497892,24.2269969360677,23.9132942511659,24.2269969360677,1801777.88461326,0.0,1.0
2023-01-25,36.92,37.0,35.855,36.07,1652373,24.1289648470359,24.1812486278529,23.4329370149099,23.5734496758555,2528314.47792068,0.0,1.0
2023-01-26,37.42,37.5,36.92,37.3,1163050,24.455738477142,24.508022257959,24.1289648470359,24.3773128059165,1779595.86216045,0.0,1.0
2023-01-27,37.71,37.95,37.08,37.32,1477339,24.6452671826036,24.8021185250545,24.2335324086699,24.3903837511208,2260492.98947444,0.0,1.0
2023-01-30,36.68,37.71,36.635,37.49,1188964,23.972113504585,24.6452671826036,23.9427038778754,24.5014867853569,1819247.16448797,0.0,1.0
2023-01-31,37.2,37.52,36.695,36.86,2289060,24.3119580798953,24.5210932031632,23.9819167134881,24.0897520114232,3502516.40448562,0.0,1.0
2023-02-01,37.05,37.28,36.32,37.08,6326115,24.2139259908635,24.3642418607123,23.7368364909086,24.2335324086699,9679659.58260706,0.0,1.0
2023-02-02,38.17,38.34,37.2101,37.59,8228758,24.9458989223012,25.0570019565373,24.3185589072235,24.5668415113781,12590914.9972226,0.0,1.0
2023-02-03,37.7,38.02,37.445,37.79,2737338,24.6387317100014,24.8478668332694,24.4720771586473,24.6975509634205,4188431.60494782,0.0,1.0
2023-02-06,36.24,36.99,35.98,36.71,2379598,23.6845527100916,24.1747131552508,23.5146304224364,23.9917199223913,3641049.61472445,0.0,1.0
2023-02-07,36.85,36.98,35.76,36.14,1657757,24.083216538821,24.1681776826486,23.3708500251897,23.6191979840704,2536552.59676499,0.0,1.0
2023-02-08,36.78,37.26,36.55,36.94,1567190,24.0374682306062,24.3511709155081,23.8871523607574,24.1420357922401,2397975.01330057,0.0,1.0
2023-02-09,36.69,38.48,36.66,37.99,2305238,23.9786489771871,25.148498572967,23.9590425593807,24.828260415463,3527270.54391043,0.0,1.0
2023-02-10,36.32,36.78,36.06,36.55,4349202,23.7368364909086,24.0374682306062,23.5669142032534,23.8871523607574,6654762.80718794,0.0,1.0
2023-02-13,36.72,36.87,36.51,36.69,2052866,23.9982553949934,24.0962874840253,23.8610104703489,23.9786489771871,3141113.3134172,0.0,1.0
2023-02-14,36.54,37.1459,36.21,36.65,2035993,23.8806168881552,24.2766011731178,23.6649462922852,23.9525070867786,3115295.74668986,0.0,1.0
2023-02-15,36.48,36.59,35.81,36.3,1580549,23.8414040525425,23.9132942511659,23.4035273882003,23.7237655457043,2418415.76917745,0.0,1.0
2023-02-16,36.01,36.38,35.53,36.0,2287128,23.5342368402428,23.7760493265213,23.2205341553409,23.5277013676406,3499560.22959571,0.0,1.0
2023-02-17,35.82,36.13,35.5,35.85,4812474,23.4100628608024,23.6126625114682,23.2009277375345,23.4296692786088,7363620.49538262,0.0,1.0
2023-02-21,34.48,35.84,34.39,35.55,3290900,22.534309532118,23.4231338060067,22.4754902786989,23.2336051005451,5035443.03579711,0.0,1.0
2023-02-22,34.13,34.65,33.89,34.4,2003883,22.3055679910438,22.6454125663541,22.1487166485928,22.4820257513011,3066163.87520198,0.0,1.0
2023-02-23,34.12,34.55,33.73,34.23,2222626,22.2990325184416,22.5800578403329,22.0441490869588,22.370922717065,3400864.99525406,0.0,1.0
2023-02-24,33.76,33.82,33.18,33.66,2255047,22.0637555047652,22.102968340378,21.6846980938421,21.998400778744,3450472.73133342,0.0,1.0
2023-02-27,33.66,34.26,33.58,34.05,1876227,22.0441490869589,22.437092920951,21.9917565757599,22.2995625790537,2864878.13935904,0.07,1.0
2023-02-28,33.25,33.69,33.22,33.65,2020981,21.7756374670642,22.0637962786585,21.7559902753646,22.037600023059,3085908.201385,0.0,1.0
2023-03-01,33.14,33.7395,33.04,33.25,2808814,21.7035977641657,22.0962141449628,21.638107125167,21.7756374670642,4288878.59844551,0.0,1.0
2023-03-02,33.27,33.29,32.43,32.95,2523489,21.788735594864,21.8018337226637,21.238614227275,21.5791655500682,3853205.64676502,0.0,1.0
2023-03-03,34.06,34.1,33.34,33.6,1919378,22.3061116429536,22.3323078985531,21.834579042163,22.0048547035596,2930766.94523993,0.0,1.0
2023-03-06,33.53,34.3093,33.485,34.04,1936482,21.9590112562606,22.4693798059773,21.9295404687111,22.2930135151539,2956883.65483615,0.0,1.0
2023-03-07,32.29,34.15,32.23,33.71,4361011,21.1469273326768,22.3650532180524,21.1076329492776,22.0768944064582,6658983.73672499,0.0,1.0
2023-03-08,32.43,32.61,32.19,32.24,4847410,21.238614227275,21.3564973774726,21.0814366936781,21.1141820131775,7401683.77361076,0.0,1.0
2023-03-09,31.55,32.91,31.48,32.56,4374857,20.6622966040865,21.5529692944687,20.6164531567874,21.3237520579733,6680125.6895471,0.0,1.0
2023-03-10,29.99,31.6,29.89,31.38,7940406,19.640642635707,20.6950419235859,19.5751519967083,20.5509625177887,12124490.0361392,0.0,1.0
2023-03-13,29.04,29.885,28.97,29.55,6417145,19.0184815652194,19.5718774647583,18.9726381179203,19.3524838241127,9798568.31161538,0.0,1.0
2023-03-14,29.49,30.305,29.22,30.0,3998056,19.3131894407135,19.8469381485528,19.136364715417,19.6471916996068,6104774.76037455,0.0,1.0
2023-03-15,28.79,29.45,28.3,29.0,5171939,18.8547549677227,19.286993185114,18.5338508366291,18.9922853096199,7897218.71564499,0.0,1.0
2023-03-16,29.41,29.5901,28.25,28.35,4167323,19.2607969295146,19.3787455703512,18.5011055171298,18.5665961561284,6363234.59919728,0.0,1.0
2023-03-17,28.62,29.29,28.48,29.21,4992894,18.7434208814249,19.1822081627161,18.6517339868267,19.1298156515172,7623828.49875678,0.0,1.0
2023-03-20,29.09,29.56,28.81,29.07,3421562,19.0512268847187,19.3590328880126,18.8678530955224,19.038128756919,5224505.44431011,0.0,1.0
2023-03-21,29.83,30.14,29.39,29.61,2832242,19.535857613309,19.738878594205,19.2476988017148,19.3917782075119,4324651.64992005,0.0,1.0
2023-03-22,29.22,30.2,29.22,29.98,2799179,19.136364715417,19.7781729776042,19.136364715417,19.6340935718071,4274166.57219671,0.0,1.0
2023-03-23,29.27,29.98,29.1,29.35,2350158,19.1691100349164,19.6340935718071,19.0577759486186,19.2215025461153,3588540.34092877,0.0,1.0
2023-03-24,29.97,30.01,28.73,28.88,3360702,19.6275445079072,19.6537407635067,18.8154605843235,18.9136965428215,5131576.13268555,0.0,1.0
2023-03-27,29.93,30.4662,29.71,30.39,3233843,19.6013482523077,19.9525090586187,19.4572688465106,19.9026051917017,4937870.5864585,0.0,1.0
2023-03-28,30.03,30.2,29.77,29.99,2813363,19.6668388913064,19.7781729776042,19.4965632299098,19.640642635707,4295824.62931276,0.0,1.0
2023-03-29,31.19,31.26,30.3,30.41,4117637,20.4265303036912,20.4723737509903,19.8436636166029,19.9157033195014,6287367.26798834,0.0,1.0
2023-03-30,31.63,31.76,31.36,31.48,3563046,20.7146891152855,20.7998269459838,20.537864389989,20.6164531567874,5440542.42633256,0.0,1.0
2023-03-31,32.59,32.64,31.86,31.99,2724594,21.3433992496729,21.3761445691722,20.8653175849824,20.9504554156807,4160280.06697953,0.0,1.0
2023-04-03,32.32,32.57,32.03,32.54,2137314,21.1665745243764,21.3303011218731,20.9766516712802,21.3106539301735,3263541.22158248,0.0,1.0
2023-04-04,31.84,32.515,31.7,32.5,2034651,20.8522194571827,21.2942812704239,20.7605325625845,21.2844576745741,3106781.41350967,0.0,1.0
2023-04-05,31.58,31.8,31.36,31.69,1417006,20.6819437957861,20.8260232015832,20.537864389989,20.7539834986847,2163677.1631261,0.0,1.0
2023-04-06,31.54,31.86,31.41,31.64,1586258,20.6557475401866,20.8653175849824,20.5706097094883,20.7212381791853,2422114.09791214,0.0,1.0
2023-04-10,31.53,31.53,30.9,31.22,1466836,20.6491984762868,20.6491984762868,20.236607450595,20.4461774953908,2239764.37308751,0.0,1.0
2023-04-11,31.92,32.045,31.6,31.74,1211904,20.9046119683817,20.98647526713,20.6950419235859,20.786728818184,1850499.5805954,0.0,1.0
2023-04-12,32.06,32.415,31.78,32.32,1816664,20.9962988629798,21.2287906314252,20.8129250737835,21.1665745243764,2773929.2634423,0.0,1.0
2023-04-13,32.9,32.92,32.2,32.2,1403780,21.5464202305688,21.5595183583686,21.087985757578,21.087985757578,2143481.91048814,0.0,1.0
2023-04-14,32.5,33.15,32.18,33.15,1389678,21.2844576745741,21.7101468280655,21.0748876297782,21.7101468280655,2121949.06210612,0.0,1.0
2023-04-17,32.76,32.76,32.21,32.24,1502833,21.4547333359706,21.4547333359706,21.0945348214779,21.1141820131775,2294729.48039197,0.0,1.0
2023-04-18,32.86,33.02,32.33,32.72,2546044,21.5202239749693,21.6250089973672,21.1731235882763,21.4285370803712,3887645.68330285,0.0,1.0
2023-04-19,33.15,33.25,32.43,32.43,1958073,21.7101468280655,21.7756374670642,21.238614227275,21.238614227275,2989851.72528121,0.0,1.0
2023-04-20,33.23,33.32,32.59,32.59,2776869,21.7625393392645,21.8214809143633,21.3433992496729,21.3433992496729,4240100.6349252,0.0,1.0
2023-04-21,33.29,33.405,32.98,33.15,1763580,21.8018337226637,21.8771479575122,21.5988127417678,21.7101468280655,2692873.4044499,0.0,1.0
2023-04-24,33.38,33.46,33.16,33.3,1011876,21.8607752977625,21.9131678089615,21.7166958919654,21.8083827865636,1545069.67021692,0.0,1.0
2023-04-25,31.76,33.15,31.72,33.05,2355750,20.7998269459838,21.7101468280655,20.7736306903843,21.6446561890668,3597078.96581546,0.0,1.0
2023-04-26,30.97,31.89,30.915,31.7,2294593,20.2824508978941,20.8849647766821,20.2464310464448,20.7605325625845,3503696.154264,0.0,1.0
2023-04-27,31.98,32.03,31.3,31.3,2302479,20.9439063517809,20.9766516712802,20.4985700065898,20.4985700065898,3515737.56983204,0.0,1.0
2023-04-28,32.46,32.475,31.78,31.82,1218222,21.2582614189746,21.2680850148244,20.8129250737835,20.839121329383,1860146.76085903,0.0,1.0
2023-05-01,32.18,32.45,31.915,32.23,1913490,21.0748876297782,21.2517123550747,20.9013374364317,21.1076329492776,2921776.3473621,0.0,1.0
2023-05-02,30.79,31.955,30.69,31.92,2435590,20.1645677476965,20.9275336920312,20.0990771086978,20.9046119683817,3718989.51856118,0.0,1.0
2023-05-03,30.87,31.55,30.56,30.81,2336845,20.2169602588954,20.6622966040865,20.0139392779995,20.1776658754962,3568212.24487788,0.0,1.0
2023-05-04,30.25,30.83,30.05,30.64,3398048,19.8109182971035,20.1907640032959,19.6799370191062,20.0663317891984,5188601.07635842,0.0,1.0
2023-05-05,31.37,31.425,30.69,30.83,2033680,20.5444134538889,20.5804333053381,20.0990771086978,20.1907640032959,3105298.75886643,0.0,1.0
2023-05-08,31.86,31.99,31.395,31.84,2121922,20.8653175849824,20.9504554156807,20.5607861136385,20.8522194571827,3240038.62604313,0.0,1.0
2023-05-09,32.19,32.26,31.2,31.77,3082358,21.0814366936781,21.1272801409772,20.4330793675911,20.8063760098836,4706562.71969142,0.0,1.0
2023-05-10,31.15,32.45,31.07,32.4,3315461,20.4003340480918,21.2517123550747,20.3479415368928,21.2189670355754,5062496.0310226,0.0,1.0
2023-05-11,31.2,31.41,30.07,31.13,2081928,20.4330793675911,20.5706097094883,19.6930351469059,20.387235920292,3178970.35642248,0.0,1.0
2023-05-12,30.35,31.1241,29.94,31.05,3494759,19.8764089361022,20.3833719725911,19.6078973162076,20.3348434090931,5336272.56266341,0.0,1.0
2023-05-15,30.57,30.875,30.435,30.75,1991799,20.0204883418994,20.2202347908454,19.9320759792511,20.138371492097,3041349.16142726,0.0,1.0
2023-05-16,30.24,30.6,30.04,30.56,1963372,19.8043692332037,20.040135533599,19.6733879552063,20.0139392779995,2997942.9579841,0.0,1.0
2023-05-17,31.06,31.125,30.0336,30.5,2258141,20.3413924729929,20.3839613883421,19.6691965543104,19.9746448946003,3448036.29117925,0.0,1.0
2023-05-18,30.76,31.16,30.5209,30.96,1784586,20.1449205559969,20.4068831119916,19.988332438151,20.2759018339942,2724948.21746312,0.0,1.0
2023-05-19,30.82,31.0,30.55,30.84,1859683,20.1842149393961,20.3020980895937,20.0073902140996,20.1973130671958,2839616.51380011,0.0,1.0
2023-05-22,31.3,31.6,31.02,31.05,1911563,20.4985700065898,20.6950419235859,20.3151962173935,20.3348434090931,2918833.94211233,0.0,1.0
2023-05-23,31.41,31.9578,31.2,31.325,2200455,20.5706097094883,20.9293674299232,20.4330793675911,20.5149426663395,3359953.47372323,0.0,1.0
2023-05-24,30.62,31.41,30.48,31.21,2601065,20.0532336613987,20.5706097094883,19.9615467668005,20.439628431491,3971659.21690282,0.0,1.0
2023-05-25,30.92,31.13,30.26,30.55,2505665,20.2497055783948,20.387235920292,19.8174673610034,20.0073902140996,3825989.54340656,0.0,1.0
2023-05-26,31.49,31.55,30.88,31.08,2020772,20.6230022206873,20.6622966040865,20.2235093227953,20.3544906007927,3085589.07180679,0.0,1.0
2023-05-30,30.62,31.3857,30.54,31.21,2184090,20.0990771086978,20.6016853171279,20.0465648236326,20.4863552110535,3327358.5368285,0.07,1.0
2023-05-31,30.04,30.4,29.8498,30.34,2400074,19.7183630419752,19.9546683247685,19.5935150842328,19.9152841109697,3656400.01690414,0.0,1.0
2023-06-01,30.51,30.6799,29.92,30.17,2872261,20.0268727167332,20.1383956821403,19.6395946143775,19.8036955052061,4375754.73462612,0.0,1.0
2023-06-02,31.01,31.12,30.67,30.84,2401318,20.3550744983905,20.4272788903552,20.1318972868635,20.243485892627,3658295.19247832,0.0,1.0
2023-06-05,30.97,31.469,30.625,30.95,1586469,20.3288183558579,20.656363733952,20.1023591265144,20.3156902845916,2416911.01125127,0.0,1.0
2023-06-06,31.73,31.775,30.85,30.96,1698809,20.8276850639772,20.8572232243263,20.2500499282602,20.3222543202248,2588055.72508051,0.0,1.0
2023-06-07,31.9,31.9599,31.49,31.8,2026940,20.9392736697407,20.9785922431832,20.6701482087816,20.8736333134092,3087947.89254983,0.0,1.0
2023-06-08,31.61,31.9,31.11,31.88,1896665,20.7489166363794,20.9392736697407,20.420714854722,20.9261455984744,2889480.04855745,0.0,1.0
2023-06-09,31.62,32.13,31.51,31.79,1526039,20.7554806720125,21.0902464893031,20.6832762800479,20.867069277776,2324848.7444122,0.0,1.0
2023-06-12,32.01,32.19,31.746,31.86,1402354,21.0114780617053,21.1296307031019,20.8381875209902,20.9130175272081,2136420.45591326,0.0,1.0
2023-06-13,32.7,32.7,32.205,32.205,1817748,21.4643965203925,21.4643965203925,21.1394767565517,21.1394767565517,2769253.70548052,0.0,1.0
2023-06-14,33.08,33.405,32.725,32.98,1730079,21.7138298744521,21.9271610325294,21.4808066094753,21.6481895181206,2635694.10145082,0.0,1.0
2023-06-15,33.45,33.475,32.77,33.0,2727851,21.9566991928785,21.9731092819614,21.5103447698245,21.6613175893869,4155752.88199946,0.0,1.0
2023-06-16,33.54,33.78,33.315,33.59,2643239,22.0157755135769,22.1733123687724,21.868084711831,22.0485956917426,4026850.47389441,0.0,1.0
2023-06-20,32.78,33.19,32.445,33.0,1426491,21.5169088054576,21.7860342664167,21.2970136117472,21.6613175893869,2173192.04179271,0.0,1.0
2023-06-21,32.43,32.7,32.19,32.59,1488171,21.2871675582975,21.4643965203925,21.1296307031019,21.3921921284279,2267158.62492416,0.0,1.0
2023-06-22,31.78,32.29,31.43,32.14,2253852,20.8605052421429,21.1952710594334,20.6307639949827,21.0968105249362,3433637.66738001,0.0,1.0
2023-06-23,31.33,31.55,30.94,31.36,1686880,20.5651236386513,20.7095324225805,20.3091262489585,20.5848157455507,2569882.45383902,0.0,1.0
2023-06-26,31.48,31.64,31.13,31.33,2113761,20.6635841731485,20.7686087432788,20.4338429259883,20.5651236386513,3220215.60840677,0.0,1.0
2023-06-27,32.24,32.345,31.42,31.47,3205660,21.1624508812677,21.2313732554157,20.6241999593496,20.6570201375153,4883672.45267808,0.0,1.0
2023-06-28,32.41,32.45,31.93,32.22,1766277,21.2740394870312,21.3002956295638,20.9589657766401,21.1493228100014,2690840.05437223,0.0,1.0
2023-06-29,32.6,32.67,32.13,32.44,1670205,21.398756164061,21.444704413493,21.0902464893031,21.2937315939306,2544478.8744986,0.0,1.0
2023-06-30,33.65,33.755,32.85,32.88,3159092,22.0879799055415,22.1569022796895,21.5628570548897,21.5825491617891,4812728.29179504,0.0,1.0
2023-07-03,33.44,33.73,33.365,33.58,851794,21.9501351572454,22.1404921906067,21.9009048899968,22.0420316561095,1297668.15356478,0.0,1.0
2023-07-05,33.34,33.45,32.56,33.06,3854872,21.8844948009139,21.9566991928785,21.3725000215284,21.7007018031858,5872716.44372768,0.0,1.0
2023-07-06,31.85,32.96,31.815,32.94,3318513,20.9064534915749,21.6350614468543,20.8834793668589,21.621933375588,5055598.69791373,0.0,1.0
2023-07-07,32.6,32.82,31.82,31.9,2193764,21.398756164061,21.5431649479902,20.8867613846755,20.9392736697407,3342096.42147854,0.0,1.0
2023-07-10,32.41,32.95,32.35,32.6,2293224,21.2740394870312,21.6284974112212,21.2346552732323,21.398756164061,3493619.06023104,0.0,1.0
2023-07-11,32.4,32.63,31.965,32.57,3216953,21.267475451398,21.4184482709604,20.9819399013561,21.3790640571616,4900876.80779002,0.0,1.0
2023-07-12,33.05,33.37,32.89,33.1,2045150,21.6941377675526,21.9041869078134,21.5891131974223,21.7269579457184,3115689.97229731,0.0,1.0
2023-07-13,34.57,34.74,33.39,33.4,2639091,22.6918711837911,22.8034597895546,21.9173149790797,21.9238790147128,4020531.19070975,0.0,1.0
2023-07-14,34.36,34.93,34.295,34.52,1983350,22.554026435495,22.9281764665844,22.5113602038795,22.6590510056253,3021540.57480178,0.0,1.0
2023-07-17,34.21,34.31,33.94,34.3,2800369,22.4555659009978,22.5212062573292,22.2783369389028,22.5146422216961,4266230.64911239,0.0,1.0
2023-07-18,35.05,35.225,34.17,34.29,3862915,23.0069448941821,23.1218155177622,22.4293097584652,22.5080781860629,5884969.57647941,0.0,1.0
2023-07-19,35.79,35.94,35.28,35.35,2367850,23.4926835310351,23.5911440655323,23.1579177137445,23.2038659631766,3607308.26633947,0.0,1.0
2023-07-20,35.35,35.8,34.73,35.77,1563799,23.2038659631766,23.4992475666682,22.7968957539214,23.4795554597688,2382374.33097257,0.0,1.0
2023-07-21,35.48,35.58,35.12,35.39,1155088,23.2891984264075,23.354838782739,23.0528931436142,23.2301221057092,1759722.31803093,0.0,1.0
2023-07-24,35.51,35.975,35.45,35.49,1233668,23.3088905333069,23.6141181902483,23.269506319508,23.2957624620406,1879435.25743543,0.0,1.0
2023-07-25,35.68,35.71,35.29,35.5,1582573,23.4204791390704,23.4401712459699,23.1644817493777,23.3023264976738,2410975.63823117,0.0,1.0
2023-07-26,35.41,35.69,35.35,35.55,1452667,23.2432501769755,23.4270431747036,23.2038659631766,23.3351466758395,2213069.94840828,0.0,1.0
2023-07-27,34.81,35.73,34.785,35.71,1091314,22.8494080389866,23.4532993172362,22.8329979499037,23.4401712459699,1662565.62424647,0.0,1.0
2023-07-28,34.72,35.354,34.55,35.14,1605355,22.7903317182883,23.2064915774298,22.6787431125248,23.0660212148805,2445682.94524966,0.0,1.0
2023-07-31,34.9,35.285,34.725,34.8,1240678,22.9084843596849,23.1611997315611,22.7936137361048,22.8428440033535,1890114.66320313,0.0,1.0
2023-08-01,34.39,34.81,34.035,34.79,1294383,22.5737185423944,22.8494080389866,22.3406952774177,22.8362799677203,1971931.70838917,0.0,1.0
2023-08-02,33.41,34.1,33.01,34.0,2563019,21.9304430503459,22.3833615090331,21.66788162502,22.3177211527017,3904639.07151431,0.0,1.0
2023-08-03,32.48,33.26,32.435,33.2,3924265,21.3199877364632,21.8319825158487,21.2904495761141,21.7925983020498,5978433.42010967,0.0,1.0
2023-08-04,33.02,33.455,32.35,32.5,2861098,21.6744456606532,21.9599812106951,21.2346552732323,21.3331158077295,4358748.42840861,0.0,1.0
2023-08-07,33.21,33.43,32.98,33.02,1585333,21.799162337683,21.9435711216122,21.6481895181206,21.6744456606532,2415180.36860475,0.0,1.0
2023-08-08,33.2,33.225,32.3,32.7,2884728,21.7925983020498,21.8090083911327,21.2018350950666,21.4643965203925,4394747.62359987,0.0,1.0
2023-08-09,32.91,33.29,32.512,32.99,2930875,21.6022412686886,21.8516746227482,21.3409926504893,21.6547535537537,4465050.41075562,0.0,1.0
2023-08-10,34.55,34.805,32.93,33.23,2843945,22.6787431125248,22.84612602117,21.6153693399549,21.8122904089493,4332616.63851798,0.0,1.0
2023-08-11,34.35,34.6,33.7,34.07,3325250,22.5474623998618,22.7115632906905,22.1208000837072,22.3636694021337,5065862.20100316,0.0,1.0
2023-08-14,34.34,34.675,34.06,34.17,1951218,22.5408983642287,22.7607935579391,22.3571053665005,22.4293097584652,2972588.98191624,0.0,1.0
2023-08-15,33.53,34.3,33.19,34.3,2629829,22.0092114779437,22.5146422216961,21.7860342664167,22.5146422216961,4006420.96870971,0.0,1.0
2023-08-16,33.29,33.5,32.83,33.3,2443090,21.8516746227482,21.9895193710443,21.5497289836234,21.8582386583813,3721932.87261072,0.0,1.0
2023-08-17,32.52,33.5,32.37,33.35,2362770,21.3462438789958,21.9895193710443,21.2477833444986,21.8910588365471,3599569.12492722,0.0,1.0
2023-08-18,33.08,33.255,31.86,32.1,3055131,21.7138298744521,21.8287004980322,20.9130175272081,21.0705543824036,4654348.59093691,0.0,1.0
2023-08-21,32.77,33.2,32.495,33.11,2372913,21.5103447698245,21.7925983020498,21.3298337899129,21.7335219813515,3615021.50905015,0.0,1.0
2023-08-22,32.08,32.9,31.65,32.9,2927639,21.0574263111373,21.5956772330554,20.775172778912,21.5956772330554,4460120.5167379,0.0,1.0
2023-08-23,32.62,32.68,31.99,32.15,1193398,21.4118842353273,21.4512684491262,20.998349990439,21.1033745605694,1818085.80375995,0.0,1.0
2023-08-24,32.42,32.99,32.275,32.69,1601671,21.2806035226643,21.6547535537537,21.1854250059837,21.4578324847593,2440070.54427275,0.0,1.0
2023-08-25,32.48,32.74,32.095,32.44,1216318,21.3199877364632,21.4906526629251,21.067272364587,21.2937315939306,1853003.34729713,0.0,1.0
2023-08-28,32.93,33.1,32.5551,32.65,1676378,21.6153693399549,21.7269579457184,21.3692836440682,21.4315763422267,2553883.15007692,0.0,1.0
2023-08-29,33.99,33.999,32.8,32.95,1466344,22.3111571170685,22.3170647491383,21.5300368767239,21.6284974112212,2233906.21555305,0.0,1.0
2023-08-30,34.1,34.33,33.815,33.98,1385789,22.4293097584652,22.5805924929064,22.2418507179619,22.350379636148,2106859.52483067,0.07,1.0
2023-08-31,34.11,34.35,33.79,34.18,2365075,22.4358872686583,22.5937475132926,22.2254069424791,22.4819298400099,3595699.48288586,0.0,1.0
2023-09-01,34.68,34.88,34.27,34.43,1711243,22.8108053496649,22.9423555535268,22.5411274317478,22.6463675948374,2601657.69381184,0.0,1.0
2023-09-05,33.83,34.7,33.795,34.66,1823780,22.2517169832515,22.8239603700511,22.2286956975757,22.7976503292787,2772751.30932321,0.0,1.0
2023-09-06,33.54,34.02,33.205,33.81,1258576,22.0609691876517,22.3766896769204,21.8406225961829,22.2385619628653,1913453.51516233,0.0,1.0
2023-09-07,33.61,33.8,33.15,33.15,1990787,22.1070117590033,22.2319844526722,21.8044462901208,21.8044462901208,3026657.41527686,0.0,1.0
2023-09-08,34.17,34.29,33.51,33.51,2055394,22.4753523298168,22.554282452134,22.0412366570724,22.0412366570724,3124881.51239463,0.0,1.0
2023-09-11,34.85,35.015,33.97,34.35,2425974,22.9226230229475,23.0311519411337,22.3438021259549,22.5937475132926,3688286.18851181,0.0,1.0
2023-09-12,34.58,34.995,34.33,34.87,2551808,22.7450302477339,23.0179969207474,22.5805924929064,22.9357780433337,3879595.66019006,0.0,1.0
2023-09-13,35.21,35.36,34.09,34.66,2849846,23.1594133898991,23.2580760427955,22.4227322482721,22.7976503292787,4332712.4038368,0.0,1.0
2023-09-14,36.1,36.22,35.51,35.66,2104847,23.7448117970848,23.823741919402,23.356738695692,23.4554013485885,3200066.49660322,0.0,1.0
2023-09-15,36.02,36.17,35.66,36.03,3222286,23.69219171554,23.7908543684365,23.4554013485885,23.6987692257331,4898944.89769262,0.0,1.0
2023-09-18,35.91,36.215,35.84,36.0,1399807,23.6198391034159,23.8204531643054,23.5737965320643,23.6790366951538,2128171.54045433,0.0,1.0
2023-09-19,35.14,36.18,35.14,36.07,1850372,23.1133708185474,23.7974318786296,23.1133708185474,23.7250792665055,2813179.98099277,0.0,1.0
2023-09-20,34.92,35.42,34.92,35.26,1566658,22.9686655942992,23.2975411039541,22.9686655942992,23.1923009408646,2381840.47459764,0.0,1.0
2023-09-21,33.04,34.79,32.98,34.43,4234794,21.7320936779967,22.8831579617889,21.6926286168381,22.6463675948374,6438293.32935665,0.0,1.0
2023-09-22,32.83,33.695,32.67,33.5,2848974,21.5939659639417,22.1629205956447,21.4887258008521,22.0346591468793,4331386.67423031,0.0,1.0
2023-09-25,32.76,32.91,32.355,32.79,1617053,21.54792339259,21.6465860454865,21.2815342297695,21.5676559231693,2458457.61166095,0.0,1.0
2023-09-26,31.91,32.51,31.13,32.4,2987059,20.9888350261766,21.3834856377625,20.475789231115,21.3111330256384,4541321.73468054,0.0,1.0
2023-09-27,31.45,32.24,31.3,31.99,3290476,20.6862695572941,21.2058928625489,20.5876069043976,21.0414551077214,5002616.34478752,0.0,1.0
2023-09-28,32.08,32.12,31.31,31.53,2996075,21.1006526994593,21.1269627402317,20.5941844145907,20.7388896388389,4555029.04905226,0.0,1.0
2023-09-29,31.27,32.5,31.18,32.5,3559233,20.5678743738183,21.3769081275694,20.5086767820805,21.3769081275694,5411216.24370065,0.0,1.0
2023-10-02,30.14,31.12,30.06,31.06,4845404,19.8246157219982,20.4692117209219,19.7719956404534,20.4297466597633,7366623.32364645,0.0,1.0
2023-10-03,30.13,30.16,29.63,30.0,3984114,19.8180382118051,19.8377707423844,19.4891627021502,19.7325305792949,6057176.47413226,0.0,1.0
2023-10-04,30.3,30.49,29.63,30.24,2412899,19.9298558850878,20.0548285787567,19.4891627021502,19.8903908239292,3668407.84607499,0.0,1.0
2023-10-05,29.97,30.53,29.87,30.32,4103564,19.7127980487156,20.0811386195291,19.6470229467846,19.943010905474,6238780.14557213,0.0,1.0
2023-10-06,30.55,30.71,29.43,29.77,3668913,20.0942936399153,20.1995338030048,19.3576124982883,19.5812478448536,5577966.27035219,0.0,1.0
2023-10-09,30.62,30.68,30.21,30.21,920113,20.140336211267,20.1798012724255,19.8706582933499,19.8706582933499,1398877.34566411,0.0,1.0
2023-10-10,32.22,32.26,30.74,30.74,3258826,21.1927378421627,21.2190478829351,20.2192663335841,20.2192663335841,4954497.83326744,0.0,1.0
2023-10-11,33.31,33.39,32.34,32.35,3892764,21.9096864532104,21.9623065347552,21.2716679644799,21.278245474673,5918294.13519516,0.0,1.0
2023-10-12,32.51,33.44,32.26,33.33,3196952,21.3834856377625,21.9951940857207,21.2190478829351,21.9228414735966,4860428.80382691,0.0,1.0
2023-10-13,32.17,32.69,31.875,32.69,3682362,21.1598502911972,21.5018808212383,20.9658137405008,21.5018808212383,5598413.21700096,0.0,1.0
2023-10-16,32.81,33.05,32.22,32.42,2623963,21.5808109435555,21.7386711881898,21.1927378421627,21.3242880460246,3989295.224131,0.0,1.0
2023-10-17,33.09,33.26,32.24,32.36,3028326,21.7649812289622,21.8767989022449,21.2058928625489,21.2848229848661,4604061.28017498,0.0,1.0
2023-10-18,32.04,32.8,31.835,32.46,6431591,21.0743426586869,21.5742334333624,20.9395036997284,21.350598086797,9778154.36416747,0.0,1.0
2023-10-19,31.21,31.985,30.97,31.87,6869527,20.5284093126598,21.0381663526249,20.3705490680254,20.9625249854042,10443962.5303935,0.0,1.0
2023-10-20,30.71,31.26,30.52,31.08,3542703,20.1995338030048,20.5612968636252,20.074561109336,20.4429016801495,5386085.15379775,0.0,1.0
2023-10-23,30.74,31.06,30.4,30.5,3302049,20.2192663335841,20.4297466597633,19.9956309870188,20.0614060889498,5020211.14838379,0.0,1.0
2023-10-24,30.95,31.295,30.578,30.76,2268206,20.3573940476392,20.5843181493011,20.1127106684559,20.2324213539703,3448426.43099209,0.0,1.0
2023-10-25,29.81,30.64,29.61,30.64,5673294,19.607557885626,20.1534912316531,19.476007681764,20.1534912316531,8625291.08043485,0.0,1.0
2023-10-26,29.89,30.25,29.58,29.62,3633343,19.6601779671708,19.8969683341223,19.4562751511847,19.4825851919571,5523888.05693137,0.0,1.0
2023-10-27,29.15,30.26,28.94,30.26,5526428,19.1734422128815,19.9035458443154,19.0353144988264,19.9035458443154,8402005.98366054,0.0,1.0
2023-10-30,29.14,30.06,29.01,29.05,5915849,19.1668647026884,19.7719956404534,19.0813570701781,19.1076671109505,8994055.23720426,0.0,1.0
2023-10-31,29.15,29.22,28.84,28.98,4806120,19.1734422128815,19.2194847842332,18.9695393968955,19.0616245395988,7306898.59674108,0.0,1.0
2023-11-01,30.53,30.59,29.2,29.21,3860745,20.0811386195291,20.1206036806877,19.206329763847,19.2129072740401,5869614.62112371,0.0,1.0
2023-11-02,32.12,32.22,31.05,31.11,3300220,21.1269627402317,21.1927378421627,20.4231691495702,20.4626342107288,5017430.46094081,0.0,1.0
2023-11-03,33.24,33.715,32.63,32.73,3049929,21.8636438818587,22.1760756160309,21.4624157600797,21.5281908620107,4636905.01491014,0.0,1.0
2023-11-06,32.37,33.53,32.275,33.22,2411614,21.2914004950592,22.0543916774586,21.2289141482247,21.8504888614725,3666454.21930395,0.0,1.0
2023-11-07,32.0,32.475,31.885,32.12,2129100,21.0480326179145,21.3604643520867,20.9723912506939,21.1269627402317,3236939.11144987,0.0,1.0
2023-11-08,32.18,32.344,31.895,32.0,2277815,21.1664278013903,21.2742989685571,20.978968760887,21.0480326179145,3463035.30230951,0.0,1.0
2023-11-09,32.2,33.19,32.14,32.43,3126849,21.1795828217765,21.8307563308932,21.1401177606179,21.3308655562177,4753848.96139115,0.0,1.0
2023-11-10,32.06,32.49,31.435,32.31,2801516,21.0874976790731,21.3703306173763,20.6764032920045,21.2519354339006,4259234.75259621,0.0,1.0
2023-11-13,32.19,32.46,31.515,31.87,2782565,21.1730053115834,21.350598086797,20.7290233735492,20.9625249854042,4230422.93863674,0.0,1.0
2023-11-14,34.42,34.44,33.09,33.17,3292357,22.6397900846443,22.6529451050305,21.7649812289622,21.817601310507,5005476.08950061,0.0,1.0
2023-11-15,34.46,34.72,34.06,34.5,3501465,22.6661001254167,22.8371153904372,22.4029997176928,22.6924101661891,5323389.69793471,0.0,1.0
2023-11-16,34.07,34.52,33.695,34.39,1672722,22.4095772278859,22.7055651865753,22.1629205956447,22.620057554065,2543092.98031217,0.0,1.0
2023-11-17,33.87,34.36,33.77,34.2,2906650,22.2780270240239,22.6003250234857,22.2122519220929,22.4950848603961,4419073.34944143,0.0,1.0
2023-11-20,34.6,34.63,33.61,33.74,1658800,22.7581852681201,22.7779177986994,22.1070117590033,22.1925193915136,2521926.9165718,0.0,1.0
2023-11-21,33.94,34.66,33.81,34.36,1635030,22.3240695953756,22.7976503292787,22.2385619628653,22.6003250234857,2485788.62213793,0.0,1.0
2023-11-22,34.32,34.42,33.7,34.11,1610708,22.5740149827133,22.6397900846443,22.1662093507412,22.4358872686583,2448811.10437518,0.0,1.0
2023-11-24,34.32,34.45,34.12,34.33,1027104,22.5740149827133,22.6595226152236,22.4424647788513,22.5805924929064,1561539.19925161,0.0,1.0
2023-11-27,34.02,34.165,33.74,34.01,1830387,22.3766896769204,22.4720635747203,22.1925193915136,22.3701121667273,2782796.14362377,0.0,1.0
2023-11-28,34.78,34.86,33.72,33.99,2848778,22.8765804515958,22.9292005331406,22.1793643711274,22.3569571463411,4331088.68913529,0.0,1.0
2023-11-29,35.59,35.83,34.77,34.87,3090017,23.4554013485885,23.6135720797956,22.9149846836308,22.9808891549671,4688630.28159687,0.07,1.0
2023-11-30,35.27,35.8,35.0601,35.76,2534077,23.2445070403123,23.5938007383947,23.1061735549774,23.5674389498602,3845075.98440338,0.0,1.0
2023-12-01,36.16,36.2,34.965,35.04,2233058,23.8310568352054,23.8574186237399,23.0434984027366,23.0929267562388,3388325.4879705,0.0,1.0
2023-12-04,36.16,36.325,35.4715,35.71,1840951,23.8310568352054,23.9397992129103,23.377304550055,23.534486714192,2793362.82147834,0.0,1.0
2023-12-05,35.54,36.12,35.44,35.9,2440721,23.4224491129203,23.8046950466709,23.356544641584,23.659705209731,3703422.46969172,0.0,1.0
2023-12-06,35.67,36.35,35.465,36.05,1772062,23.5081249256575,23.9562753307444,23.3730207594181,23.7585619167355,2688834.2536844,0.0,1.0
2023-12-07,35.84,35.97,35.51,35.74,1668998,23.6201625269292,23.7058383396664,23.4026777715194,23.5542580555929,2532450.32720682,0.0,1.0
2023-12-08,35.91,36.17,35.66,35.66,1619973,23.6662956568646,23.837647282339,23.5015344785239,23.5015344785239,2458062.35472793,0.0,1.0
2023-12-11,36.27,36.3,35.66,35.88,1308706,23.9035517536753,23.9233230950762,23.5015344785239,23.6465243154638,1985762.07875475,0.0,1.0
2023-12-12,36.31,36.35,35.715,36.31,1494916,23.9299135422098,23.9562753307444,23.5377819377589,23.9299135422098,2268307.39961744,0.0,1.0
2023-12-13,38.23,38.24,35.92,36.34,2214059,25.1952793918668,25.2018698390004,23.6728861039983,23.9496848836107,3359497.39844216,0.0,1.0
2023-12-14,39.15,40.06,38.525,38.525,4929691,25.8016005281607,26.401331217321,25.3896975823088,25.3896975823088,7480055.45002359,0.0,1.0
2023-12-15,38.49,39.46,38.385,39.15,2712342,25.3666310173411,26.0059043893032,25.297431322438,25.8016005281607,4115565.97754868,0.0,1.0
2023-12-18,38.43,38.91,38.27,38.83,1972132,25.3270883345394,25.6434297969536,25.2216411804013,25.5907062198845,2992410.0140893,0.0,1.0
2023-12-19,39.34,39.375,38.64,38.87,2306314,25.9268190236997,25.9498855886674,25.4654877243456,25.6170680084191,3499480.31330274,0.0,1.0
2023-12-20,39.07,39.815,39.05,39.07,2662215,25.7488769510917,26.2398652625471,25.7356960568244,25.7488769510917,4039505.88787097,0.0,1.0
2023-12-21,39.88,39.995,39.47,39.47,1849234,26.2827031689157,26.3584933109524,26.0124948364369,26.0124948364369,2805931.01272857,0.0,1.0
2023-12-22,40.05,40.4,39.67,39.8,1986470,26.3947407701874,26.6254064198644,26.1443037791094,26.2299795918466,3014165.74584662,0.0,1.0
2023-12-26,40.46,40.525,39.833,40.0,794059,26.6649491026662,26.7077870090348,26.2517280673876,26.3617885345192,1204863.62138931,0.0,1.0
2023-12-27,40.74,41.05,40.3,40.47,1610895,26.8494816224078,27.0537854835504,26.5595019485281,26.6715395497998,2444287.87203209,0.0,1.0
2023-12-28,40.22,40.82,40.11,40.24,1860227,26.5067783714591,26.9022051994769,26.4342834529892,26.5199592657263,2822611.21632797,0.0,1.0
2023-12-29,40.12,40.22,39.76,39.92,1686096,26.4408739001228,26.5067783714591,26.2036178033121,26.3090649574502,2558393.9386998,0.0,1.0
2024-01-02,38.85,39.7,38.69,39.56,2378293,25.6038871141518,26.1640751205103,25.4984399600137,26.0718088606395,3608697.48558337,0.0,1.0
2024-01-03,38.17,38.46,37.77,38.28,1783467,25.155736709065,25.3468596759402,24.8921188237198,25.2282316275349,2706139.60454869,0.0,1.0
2024-01-04,38.52,38.705,37.955,38.08,2421040,25.386402358742,25.5083256307142,25.0140420956919,25.0964226848623,3673559.54901131,0.0,1.0
2024-01-05,38.52,39.18,38.21,38.23,1459279,25.386402358742,25.8213718695616,25.1820984975995,25.1952793918668,2214233.67855206,0.0,1.0
2024-01-08,38.93,38.98,38.46,38.54,1656792,25.6566106912208,25.689562926889,25.3468596759402,25.3995832530093,2513929.58081054,0.0,1.0
2024-01-09,39.14,39.32,38.4,38.57,1865455,25.7950100810271,25.9136381294324,25.3073169931385,25.4193545944102,2830543.91026207,0.0,1.0
2024-01-10,39.73,40.02,39.12,39.12,2022757,26.1838464619112,26.3749694287865,25.7818291867598,25.7818291867598,3069225.7429367,0.0,1.0
2024-01-11,39.22,39.85,38.48,39.56,1926777,25.8477336580961,26.2629318275148,25.3600405702075,26.0718088606395,2923590.70778069,0.0,1.0
2024-01-12,39.18,40.06,38.96,39.73,1444089,25.8213718695616,26.401331217321,25.6763820326217,26.1838464619112,2191185.16652851,0.0,1.0
2024-01-16,38.94,38.96,38.24,38.49,1836083,25.6632011383545,25.6763820326217,25.2018698390004,25.3666310173411,2785976.37272714,0.0,1.0
2024-01-17,38.49,38.53,37.79,38.14,2782294,25.3666310173411,25.3929928058757,24.905299717987,25.1359653676641,4221707.48597995,0.0,1.0
2024-01-18,38.77,39.07,38.25,38.79,1689789,25.5511635370828,25.7488769510917,25.208460286134,25.56434443135,2563997.50386787,0.0,1.0
2024-01-19,39.8,39.83,38.56,38.94,1902518,26.2299795918466,26.2497509332475,25.4127641472765,25.6632011383545,2886781.36919089,0.0,1.0
2024-01-22,40.19,40.56,39.9,39.9,3366334,26.4870070300582,26.7308535740025,26.2958840631829,26.2958840631829,5107899.2543954,0.0,1.0
2024-01-23,40.23,40.72,40.03,40.28,1633647,26.5133688185927,26.8363007281406,26.3815598759201,26.5463210542609,2478810.56759231,0.0,1.0
2024-01-24,40.22,40.96,40.16,40.75,2430973,26.5067783714591,26.9944714593477,26.4672356886573,26.8560720695415,3688631.36401657,0.0,1.0
2024-01-25,40.91,40.93,40.29,40.5,7927708,26.9615192236795,26.9747001179468,26.5529115013945,26.6913108912007,12029089.7404311,0.0,1.0
2024-01-26,40.62,41.18,40.47,41.0,1766730,26.7703962568043,27.1394612962875,26.6715395497998,27.0208332478822,2680743.75558634,0.0,1.0
2024-01-29,41.06,41.075,40.36,40.47,1955095,27.060375930684,27.0702616013844,26.5990446313299,26.6715395497998,2966558.96080786,0.0,1.0
2024-01-30,40.96,41.23,40.71,41.08,1410747,26.9944714593477,27.1724135319557,26.8297102810069,27.0735568249513,2140593.75850422,0.0,1.0
2024-01-31,39.68,41.0354,39.585,40.88,2616201,26.1508942262431,27.0441634307353,26.0882849784736,26.9417478822787,3969686.64940808,0.0,1.0
2024-02-01,39.21,40.06,38.46,39.77,3814010,25.8411432109625,26.401331217321,25.3468596759402,26.2102082504457,5787179.41691365,0.0,1.0
2024-02-02,39.17,39.29,38.28,38.68,2384244,25.814781422428,25.8938667880315,25.2282316275349,25.4918495128801,3617727.22192649,0.0,1.0
2024-02-05,38.55,38.81,38.225,38.81,1410125,25.4061737001429,25.5775253256173,25.1919841682999,25.5775253256173,2139649.96821596,0.0,1.0
2024-02-06,39.65,39.69,38.59,38.74,4340926,26.1311228848422,26.1574846733767,25.4325354886774,25.5313921956819,6586694.21358237,0.0,1.0
2024-02-07,39.75,40.03,39.09,39.92,2604822,26.1970273561785,26.3815598759201,25.7620578453589,26.3090649574502,3952420.74958478,0.0,1.0
2024-02-08,40.53,40.7192,39.65,40.45,2612188,26.7110822326016,26.8357734923699,26.1311228848422,26.6583586555326,3963597.53296631,0.0,1.0
2024-02-09,40.84,40.8975,40.09,40.75,2714229,26.9153860937441,26.9532811647625,26.4211025587219,26.8560720695415,4118429.21271579,0.0,1.0
2024-02-12,40.96,41.595,40.76,40.85,1624001,26.9944714593477,27.4129648523332,26.8626625166751,26.9219765408778,2464174.23138565,0.0,1.0
2024-02-13,39.09,39.89,38.93,39.55,2646474,25.7620578453589,26.2892936160493,25.6566106912208,26.0652184135059,4015621.31724803,0.0,1.0
2024-02-14,39.65,40.1,39.4,39.78,2441111,26.1311228848422,26.4276930058555,25.9663617065014,26.2167986975794,3704014.23530654,0.0,1.0
2024-02-15,40.53,40.59,39.88,39.98,3787792,26.7110822326016,26.7506249154034,26.2827031689157,26.348607640252,5747397.59412015,0.0,1.0
2024-02-16,40.35,40.86,40.12,40.19,2473644,26.5924541841963,26.9285669880114,26.4408739001228,26.4870070300582,3753378.109017,0.0,1.0
2024-02-20,40.41,40.655,39.96,40.01,5157287,26.6319968669981,26.793462821772,26.3354267459847,26.3683789816529,7825397.72405324,0.0,1.0
2024-02-21,39.95,40.45,39.77,40.13,2638724,26.3288362988511,26.6583586555326,26.2102082504457,26.4474643472564,4003861.87233805,0.0,1.0
2024-02-22,41.11,41.2,40.29,40.44,3473582,27.0933281663521,27.1526421905548,26.5529115013945,26.6517682083989,5270631.76377665,0.0,1.0
2024-02-23,41.25,41.53,40.97,41.11,8430906,27.185594426223,27.3701269459646,27.0010619064813,27.0933281663521,12792616.0836321,0.0,1.0
2024-02-26,40.76,41.615,40.72,41.15,3399960,26.8626625166751,27.4261457466005,26.8363007281406,27.1196899548867,5158921.5891751,0.0,1.0
2024-02-27,41.23,41.375,40.4,40.84,3009094,27.1724135319557,27.2679750153933,26.6254064198644,26.9153860937441,4565841.95121627,0.0,1.0
2024-02-28,40.9,41.14,40.7,40.94,2293492,26.9549287765459,27.113099507753,26.8231198338733,26.9812905650804,3480024.88070459,0.0,1.0
2024-02-29,41.27,41.35,40.82,41.14,2415878,27.1987753204902,27.2514988975593,26.9022051994769,27.113099507753,3665727.00002741,0.0,1.0
2024-03-01,41.54,42.26,41.27,41.48,2443796,27.3767173930982,27.8512295867196,27.1987753204902,27.3371747102964,3708088.31396245,0.0,1.0
2024-03-04,41.34,41.78,41.03,41.32,1766710,27.2449084504256,27.5348881243053,27.0406045892831,27.2317275561584,2680713.40863174,0.0,1.0
2024-03-05,41.25,41.58,40.98,41.29,2599240,27.185594426223,27.4030791816327,27.007652353615,27.2119562147575,3943950.91455414,0.0,1.0
2024-03-06,41.61,42.49,41.365,41.8,2744218,27.4228505230336,28.0028098707931,27.2613845682597,27.5480690185726,4163932.95380032,0.0,1.0
2024-03-07,42.23,42.4,41.96,42.08,1703510,27.8314582453187,27.9434958465904,27.6535161727107,27.7326015383142,2584817.03207558,0.0,1.0
2024-03-08,41.67,42.64,41.47,42.57,2564336,27.4623932058354,28.1016665777975,27.3305842631628,28.0555334478621,3890989.40937509,0.0,1.0
2024-03-11,42.07,42.27,41.35,41.35,3180559,27.7260110911806,27.8578200338532,27.2514988975593,27.2514988975593,4826013.9797954,0.0,1.0
2024-03-12,42.09,42.325,41.7159,42.0,1026760,27.7919155625169,27.9470854403309,27.5448983229841,27.7324888008009,1554996.39104712,0.08,1.0
2024-03-13,42.02,42.54,41.86,42.25,1015336,27.7456947478489,28.0890493710969,27.6400471714649,27.8975631389009,1537695.09495911,0.0,1.0
2024-03-14,41.1,42.035,40.435,42.02,3364852,27.1382211836409,27.7555992081349,26.6991234442949,27.7456947478489,5095964.70100868,0.0,1.0
2024-03-15,41.0,41.26,40.47,40.57,2746029,27.0721914484009,27.2438687600249,26.7222338516289,26.7882635868689,4158776.3301168,0.0,1.0
2024-03-18,40.98,41.122,40.54,41.03,1689420,27.0589855013529,27.1527477253937,26.7684546662969,27.0920003689729,2558574.54805682,0.0,1.0
2024-03-19,41.15,41.41,40.745,40.8,1355698,27.1712360512609,27.3429133628849,26.9038156235389,26.9401319779209,2053162.85923662,0.0,1.0
2024-03-20,42.13,42.365,41.14,41.18,1643665,27.8183274566129,27.9734973344269,27.1646330777369,27.1910449718329,2489280.01002226,0.0,1.0
2024-03-21,42.33,43.168,42.32,42.5,2238022,27.9503869270929,28.5037161084041,27.9437839535689,28.0626374770009,3389415.37758001,0.0,1.0
2024-03-22,41.78,42.43,41.745,42.33,1771851,27.5872233832729,28.0164166623329,27.5641129759389,27.9503869270929,2683413.75830109,0.0,1.0
2024-03-25,41.45,42.156,41.431,41.94,6335302,27.3693252569809,27.8354951877753,27.3567796072853,27.6928709596569,9594619.72242158,0.0,1.0
2024-03-26,41.01,41.9,40.98,41.74,2000635,27.0787944219249,27.6664590655609,27.0589855013529,27.5608114891769,3029900.07869663,0.0,1.0
2024-03-27,41.58,41.58,40.905,41.2,1460176,27.4551639127929,27.4551639127929,27.0094631999229,27.2042509188809,2211391.57183141,0.0,1.0
2024-03-28,41.87,41.985,41.25,41.53,2099186,27.6466501449889,27.7225843405149,27.2372657865009,27.4221490451729,3179152.5323704,0.0,1.0
2024-04-01,41.19,41.88,40.98,41.84,1821527,27.1976479453569,27.6532531185129,27.0589855013529,27.6268412244169,2758646.53005072,0.0,1.0
2024-04-02,40.46,40.92,40.215,40.51,2215650,26.7156308781049,27.0193676602089,26.5538580267669,26.7486457457249,3355533.67274099,0.0,1.0
2024-04-03,40.74,41.1,40.27,40.43,2784976,26.9005141367769,27.1382211836409,26.5901743811489,26.6958219575329,4217760.36186921,0.0,1.0
2024-04-04,40.1,41.46,40.03,41.42,2389300,26.4779238312409,27.3759282305049,26.4317030165729,27.3495163364089,3618521.24851852,0.0,1.0
2024-04-05,40.32,40.63,39.79,40.01,2015545,26.6231892487689,26.8278814280129,26.2732316519969,26.4184970695249,3052480.81439972,0.0,1.0
2024-04-08,40.53,40.7907,40.31,40.63,1452129,26.7618516927729,26.9339912125436,26.6165862752449,26.8278814280129,2199204.63821619,0.0,1.0
2024-04-09,41.11,41.13,40.23,40.81,2226057,27.1448241571649,27.1580301042129,26.5637624870529,26.9467349514449,3371294.7536573,0.0,1.0
2024-04-10,39.18,40.25,38.94,39.94,3399938,25.8704502670328,26.5769684341009,25.7119789024568,26.3722762548569,5149101.36719775,0.0,1.0
2024-04-11,39.72,39.779,38.985,39.38,10189815,26.2270108373289,26.2659683811205,25.7416922833148,26.0025097375128,15432160.9241086,0.0,1.0
2024-04-12,39.3,39.65,39.04,39.21,3805399,25.9496859493208,26.1807900226608,25.7780086376968,25.8902591876048,5763159.56162523,0.0,1.0
2024-04-15,38.99,39.94,38.65,39.56,4947573,25.7449937700768,26.3722762548569,25.5204926702608,26.1213632609449,7492946.90038779,0.0,1.0
2024-04-16,38.72,38.915,38.18,38.5,4462791,25.5667134849288,25.6954714686468,25.2101529146328,25.4214480674008,6758759.49491367,0.0,1.0
2024-04-17,39.01,39.245,38.645,39.0,3984831,25.7581997171248,25.9133695949388,25.5171911834988,25.7515967436008,6034903.79829043,0.0,1.0
2024-04-18,38.58,39.16,38.32,39.16,2746683,25.4742718555928,25.8572443199848,25.3025945439688,25.8572443199848,4159766.79297058,0.0,1.0
2024-04-19,38.99,39.06,38.505,38.64,2106077,25.7449937700768,25.7912145847448,25.4247495541628,25.5138896967368,3189588.73959576,0.0,1.0
2024-04-22,39.61,39.76,38.89,39.21,1507237,26.1543781285648,26.2534227314249,25.6789640348368,25.8902591876048,2282664.00663513,0.0,1.0
2024-04-23,40.37,40.5,39.48,39.75,2126065,26.6562041163889,26.7420427722009,26.0685394727528,26.2468197579009,3219859.94987298,0.0,1.0
2024-04-24,40.53,40.615,39.86,40.28,2413801,26.7618516927729,26.8179769677269,26.3194524666649,26.5967773546729,3655627.25827449,0.0,1.0
2024-04-25,40.23,40.36,39.27,39.93,2396764,26.5637624870529,26.6496011428649,25.9298770287488,26.3656732813329,3629825.24659282,0.0,1.0
2024-04-26,40.96,40.98,40.23,40.37,3230696,27.0457795543049,27.0589855013529,26.5637624870529,26.6562041163889,4892789.57163344,0.0,1.0
2024-04-29,41.04,41.28,40.62,41.04,3285315,27.0986033424969,27.2570747070729,26.8212784544889,27.0986033424969,4975508.36461584,0.0,1.0
2024-04-30,40.12,40.8911,40.11,40.6,3020329,26.4911297782889,27.0002850667245,26.4845268047649,26.8080725074409,4574195.23040919,0.0,1.0
2024-05-01,40.97,41.455,39.78,40.12,3632651,27.0523825278289,27.3726267437429,26.2666286784729,26.4911297782889,5501538.03706192,0.0,1.0
2024-05-02,41.65,41.68,40.7784,41.44,7418349,27.5013847274609,27.5211936480329,26.925869555109,27.3627222834569,11234861.041069,0.0,1.0
2024-05-03,42.63,42.92,42.17,42.45,3873439,28.1484761328129,28.3399623650089,27.8447393507089,28.0296226093809,5866204.04567879,0.0,1.0
2024-05-06,43.68,43.72,42.72,42.85,1910305,28.8417883528329,28.8682002469289,28.2079028945289,28.2937415503409,2893098.07627807,0.0,1.0
2024-05-07,43.73,43.99,43.64,43.8,3319306,28.8748032204529,29.0464805320769,28.8153764587369,28.9210240351209,5026986.68703597,0.0,1.0
2024-05-08,43.99,44.09,42.95,43.38,5638573,29.0464805320769,29.1125102673169,28.3597712855809,28.6436991471129,8539445.11439453,0.0,1.0
2024-05-09,44.25,44.25,43.29,43.76,3293998,29.2181578437009,29.2181578437009,28.5842723853969,28.8946121410249,4988658.50063932,0.0,1.0
2024-05-10,44.23,44.5,43.86,44.28,4213500,29.2049518966529,29.383232181801,28.9606418762649,29.237966764273,6381215.9547285,0.0,1.0
2024-05-13,44.0,44.47,43.77,44.47,3427943,29.0530835056009,29.363423261229,28.9012151145489,29.363423261229,5191514.07701433,0.0,1.0
2024-05-14,44.65,44.685,44.05,44.1,2343526,29.482276784661,29.505387191995,29.0860983732209,29.1191132408409,3549197.93556925,0.0,1.0
2024-05-15,44.85,45.11,44.575,45.0,2099915,29.614336255141,29.786013566765,29.432754483231,29.713380858001,3180256.58041383,0.0,1.0
2024-05-16,44.64,44.91,44.5,44.72,1723962,29.475673811137,29.653954096285,29.383232181801,29.528497599329,2610887.34300359,0.0,1.0
2024-05-17,44.49,44.77,44.2,44.77,2468625,29.376629208277,29.561512466949,29.185142976081,29.561512466949,3738656.51744194,0.0,1.0
2024-05-20,44.81,44.93,44.4505,44.6,1966364,29.587924361045,29.667160043333,29.3505474628572,29.449261917041,2977997.7049018,0.0,1.0
2024-05-21,44.58,44.995,44.33,44.7,2176943,29.436055969993,29.710079371239,29.2709816318929,29.515291652281,3296913.11359546,0.0,1.0
2024-05-22,44.35,44.68,44.12,44.12,1990698,29.284187578941,29.502085705233,29.1323191878889,29.1323191878889,3014850.79830214,0.0,1.0
2024-05-23,44.2,44.85,43.84,44.63,1765061,29.185142976081,29.614336255141,28.9474359292169,29.469070837613,2673130.51246446,0.0,1.0
2024-05-24,44.78,44.8825,44.27,44.36,1302115,29.568115440473,29.635795919094,29.231363790749,29.290790552465,1972013.05634064,0.0,1.0
2024-05-28,43.55,44.95,43.44,44.95,1629312,28.7559496970209,29.680365990381,28.6833169882569,29.680365990381,2467542.833661,0.0,1.0
2024-05-29,42.0,43.0,41.95,42.98,1670962,27.7324888008009,28.3927861532009,27.6994739331809,28.3795802061529,2530620.47564852,0.0,1.0
2024-05-30,42.66,42.9483,42.05,42.19,2361430,28.1682850533849,28.3586487800818,27.7655036684209,27.8579452977569,3576312.99204332,0.0,1.0
2024-05-31,43.49,43.51,42.625,42.87,3208649,28.7163318558769,28.7295378029249,28.1451746460509,28.3069474973889,4859400.06928294,0.0,1.0
2024-06-03,43.69,43.74,43.125,43.7,2900429,28.8483913263569,28.8814061939769,28.4753233222509,28.8549942998809,4392610.37388329,0.0,1.0
2024-06-04,42.6,43.655,42.4194,43.33,1470757,28.1286672122409,28.8252809190229,28.0094175103975,28.6106842794929,2227416.17038771,0.0,1.0
2024-06-05,43.11,43.18,42.6,43.02,1594293,28.4654188619649,28.5116396766329,28.1286672122409,28.4059921002489,2414507.63690803,0.0,1.0
2024-06-06,42.31,43.15,42.185,43.07,2543383,27.9371809800449,28.4918307560609,27.8546438109949,28.4390069678689,3851875.20555007,0.0,1.0
2024-06-07,41.52,41.87,41.35,41.83,1906101,27.4155460716489,27.6466501449889,27.3032955217409,27.6202382508929,2886731.24778069,0.0,1.0
2024-06-10,41.64,41.73,41.0519,41.17,9555819,27.4947817539369,27.5542085156529,27.1064608809904,27.1844419983089,14471993.5121153,0.0,1.0
2024-06-11,41.12,41.5,40.84,41.5,2632184,27.1514271306889,27.4023401246009,26.9665438720169,27.4023401246009,3986361.5845689,0.0,1.0
2024-06-12,41.91,42.56,41.67,42.39,1863461,27.6730620390849,28.1022553181449,27.5145906745089,27.9900047682369,2822154.28128974,0.0,1.0
2024-06-13,41.01,41.67,40.84,41.66,2527066,27.1316182101169,27.5682645895043,27.0191486881535,27.5616487352711,3819712.33184154,0.08,1.0
2024-06-14,40.95,40.97,39.97,40.51,5957951,27.091923084718,27.1051547931843,26.4435693698701,26.8008254984598,9005565.70632016,0.0,1.0
2024-06-17,41.06,41.11,40.47,40.9,2156066,27.1646974812826,27.1977767524483,26.7743620815272,27.0588438135523,3258938.18699799,0.0,1.0
2024-06-18,41.35,41.38,40.895,41.1,3729648,27.3565572540437,27.3764048167431,27.0555358864357,27.1911608982152,5637439.80530313,0.0,1.0
2024-06-20,40.81,41.01,40.22,40.37,2584809,26.999301125454,27.1316182101169,26.6089657256986,26.7082035391958,3906992.06619654,0.0,1.0
2024-06-21,40.57,40.75,40.04,40.75,13297652,26.8405206238586,26.9596060000552,26.4898803495021,26.9596060000552,20099675.0100462,0.0,1.0
2024-06-24,41.41,41.55,40.65,40.68,15816744,27.3962523794426,27.4888743387066,26.8934474577237,26.9132950204232,23907334.4765751,0.0,1.0
2024-06-25,41.34,41.6,40.59,41.6,5316469,27.3499413998106,27.5219536098723,26.8537523323249,27.5219536098723,8035952.44491171,0.0,1.0
2024-06-26,40.85,41.12,40.61,40.99,16594033,27.0257645423866,27.2043926066814,26.8669840407912,27.1183865016506,25082222.816929,0.0,1.0
2024-06-27,41.56,41.82,40.745,40.89,10662842,27.4954901929397,27.6675024030014,26.9562980729386,27.0522279593192,16117105.4020267,0.0,1.0
2024-06-28,41.54,42.08,41.28,41.82,1549328,27.4822584844734,27.8395146130631,27.3102462744117,27.6675024030014,2341841.19752606,0.0,1.0
2024-07-01,40.93,41.95,40.9,41.69,1019558,27.0786913762517,27.7535085080323,27.0588438135523,27.5814962979706,1541082.92606038,0.0,1.0
2024-07-02,42.06,42.16,40.82,40.98,1865608,27.8262829045968,27.8924414469282,27.0059169796872,27.1117706474174,2819904.93480671,0.0,1.0
2024-07-03,43.05,43.1,42.34,42.37,1037145,28.4812524736779,28.5143317448436,28.0115268231248,28.0313743858242,1567666.03895893,0.0,1.0
2024-07-05,42.54,43.33,42.5,43.21,1282813,28.1438439077877,28.6664963922059,28.1173804908551,28.5871061414082,1938998.28320536,0.0,1.0
2024-07-08,42.72,42.905,42.32,42.73,1541486,28.2629292839842,28.3853225872974,27.9982951146585,28.2695451382174,2329987.85293344,0.0,1.0
2024-07-09,42.99,43.1,42.42,42.63,1124982,28.4415573482791,28.5143317448436,28.06445365699,28.2033865958859,1700433.47443231,0.0,1.0
2024-07-10,44.09,44.13,43.02,43.1,1450807,29.1693013139247,29.1957647308573,28.4614049109785,28.5143317448436,2192924.67589768,0.0,1.0
2024-07-11,44.96,44.985,44.41,44.59,2880032,29.7448806322081,29.761420267791,29.3810086493853,29.5000940255818,4353227.71407564,0.0,1.0
2024-07-12,46.01,46.139,45.0,45.0,3535538,30.4395453266881,30.5248898462956,29.7713440491407,29.7713440491407,5344038.54046328,0.0,1.0
2024-07-15,46.09,46.285,45.735,46.1,1922320,30.4924721605532,30.6214813180995,30.2576093352766,30.4990880147863,2905626.29141686,0.0,1.0
2024-07-16,47.41,47.43,46.03,46.03,3544234,31.365764919328,31.3789966277943,30.4527770351543,30.4527770351543,5357182.72365347,0.0,1.0
2024-07-17,46.72,47.08,46.44,46.75,3012484,30.9092709772412,31.1474417296343,30.7240270587132,30.9291185399406,4553431.64138781,0.0,1.0
2024-07-18,46.19,47.08,45.87,46.51,2870052,30.5586307028846,31.1474417296343,30.3469233674241,30.7703380383452,4338142.73842729,0.0,1.0
2024-07-19,46.06,46.465,45.78,46.03,1026301,30.4726245978538,30.740566694296,30.2873806793258,30.4527770351543,1551275.10950696,0.0,1.0
2024-07-22,46.89,46.975,46.21,46.5,1115722,31.0217404992046,31.0779752601863,30.5718624113509,30.763722184112,1686436.79362031,0.0,1.0
2024-07-23,47.05,47.57,46.34,46.88,5758392,31.1275941669349,31.4716185870583,30.6578685163818,31.0151246449715,8703928.16569795,0.0,1.0
2024-07-24,45.85,46.92,45.765,46.56,2834598,30.3336916589578,31.041588061904,30.2774568979761,30.8034173095109,4284553.28686048,0.0,1.0
2024-07-25,46.32,46.97,45.42,45.71,5199767,30.6446368079155,31.0746673330697,30.0492099269327,30.2410696996938,7859554.96714478,0.0,1.0
2024-07-26,47.26,47.43,46.59,46.85,16783383,31.2665271058309,31.3789966277943,30.8232648722103,30.995277082272,25368429.243684,0.0,1.0
2024-07-29,47.52,47.62,46.87,47.33,2418633,31.4385393158926,31.504697858224,31.0085087907383,31.3128380854629,3655813.61796601,0.0,1.0
2024-07-30,47.85,48.18,47.5,47.63,13775334,31.6568625055863,31.87518569528,31.4253076074263,31.5113137124571,20821701.196184,0.0,1.0
2024-07-31,48.75,49.44,47.86,48.16,1865973,32.2522893865691,32.7087833286559,31.6634783598194,31.8619539868137,2820456.63982791,0.0,1.0
2024-08-01,47.58,48.83,47.2,48.67,2898218,31.4782344412914,32.3052162204342,31.226831980432,32.1993625527039,4380716.22781722,0.0,1.0
2024-08-02,45.36,46.88,45.16,46.64,2942713,30.0095148015338,31.0151246449715,29.877197716871,30.856344143376,4447971.33718329,0.0,1.0
2024-08-05,43.77,44.54,42.21,42.52,2369571,28.9575939784642,29.4670147544161,27.925520718094,28.1306121993214,3581655.39399212,0.0,1.0
2024-08-06,44.67,44.9,43.445,43.86,4563365,29.553020859447,29.7051855068093,28.742578715887,29.0171366665625,6897620.23041506,0.0,1.0
2024-08-07,42.91,45.54,42.85,45.49,3688400,28.3886305144139,30.1286001777304,28.3489353890151,30.0955209065647,5575092.60334489,0.0,1.0
2024-08-08,44.44,44.58,42.39,42.93,2206685,29.4008562120847,29.4934781713487,28.0446060942905,28.4018622228802,3335449.8485555,0.0,1.0
2024-08-09,44.92,45.04,44.33,44.65,1905807,29.7184172152755,29.7978074660733,29.3280818155201,29.5397891509807,2880666.5516492,0.0,1.0
2024-08-12,44.16,45.225,44.085,45.01,1100918,29.2156122935567,29.9202007693864,29.1659933868082,29.7779599033738,1664060.24256839,0.0,1.0
2024-08-13,45.53,45.635,44.19,44.6,2152376,30.1219843234972,30.1914507929452,29.2354598562561,29.506709879815,3253360.67596168,0.0,1.0
2024-08-14,46.32,46.38,45.47,45.71,1950746,30.6446368079155,30.6843319333143,30.0822891980984,30.2410696996938,2948592.77616436,0.0,1.0
2024-08-15,46.5,47.175,46.395,46.94,1595675,30.763722184112,31.2102923448491,30.694255714664,31.0548197703703,2411895.64305454,0.0,1.0
2024-08-16,46.57,46.72,46.16,46.72,1144488,30.810033163744,30.9092709772412,30.5387831401852,30.9092709772412,1729917.19537387,0.0,1.0
2024-08-19,46.95,47.2,46.57,46.62,1042133,31.0614356246034,31.226831980432,30.810033163744,30.8431124349097,1575205.5037419,0.0,1.0
2024-08-20,46.69,47.36,46.56,47.0,890465,30.8894234145417,31.3326856481623,30.8034173095109,31.0945148957692,1345956.19646392,0.0,1.0
2024-08-21,47.05,47.075,46.48,46.67,913864,31.1275941669349,31.1441338025177,30.7504904756458,30.8761917060755,1381324.26712481,0.0,1.0
2024-08-22,47.11,47.44,46.9,47.19,2046972,31.1672892923337,31.3856124820274,31.0283563534377,31.2202161261989,3094040.35800187,0.0,1.0
2024-08-23,49.11,49.205,47.36,47.45,1785032,32.4904601389622,32.5533107541771,31.3326856481623,31.3922283362606,2698112.65045384,0.0,1.0
2024-08-26,49.38,49.66,49.25,49.31,5807780,32.669088203257,32.854332121785,32.5830820982262,32.6227772236251,8778579.14538944,0.0,1.0
2024-08-27,49.8,50.17,49.12,49.22,1553777,32.946954081049,33.1917406876753,32.4970759931953,32.5632345355268,2348565.95270237,0.0,1.0
2024-08-28,49.47,50.11,49.26,49.71,1357525,32.7286308913553,33.1520455622764,32.5896979524593,32.8874113929507,2051927.01072437,0.0,1.0
2024-08-29,49.69,50.335,49.42,49.67,1015893,32.8741796844845,33.3009022825221,32.6955516201896,32.8609479760182,1535543.20303921,0.0,1.0
2024-08-30,50.28,50.46,49.51,49.73,1474317,33.2645150842399,33.3836004604364,32.7550943082879,32.900643101417,2228460.52534584,0.0,1.0
2024-09-03,47.92,50.01,47.575,49.91,2583880,31.7031734852183,33.085887019945,31.4749265141748,33.0197284776136,3905587.86355351,0.0,1.0
2024-09-04,47.5,48.55,47.49,47.69,6661232,31.4253076074263,32.1199723019062,31.4186917531931,31.551008837856,10068589.4296617,0.0,1.0
2024-09-05,47.16,48.2,47.06,47.8,2140045,31.2003685634994,31.8884174037462,31.134210021168,31.6237832344205,3234722.11536851,0.0,1.0
2024-09-06,46.13,47.69,45.98,47.34,2916731,30.5189355774858,31.551008837856,30.4196977639886,31.319453939696,4408699.00879696,0.0,1.0
2024-09-09,47.17,47.68,46.36,46.57,1828099,31.2069844177326,31.5443929836228,30.671100224848,30.810033163744,2763209.30839447,0.0,1.0
2024-09-10,47.24,47.4,46.2,47.4,1676945,31.2532953973646,31.3591490650949,30.5652465571178,31.3591490650949,2534736.922708,0.0,1.0
2024-09-11,48.09,48.14,46.32,47.04,7025210,31.8156430071817,31.8487222783474,30.6446368079155,31.1209783127017,10618749.6768096,0.0,1.0
2024-09-12,48.96,48.99,47.98,48.0,1771195,32.4441491593302,32.4640291526876,31.7947360429874,31.8079893718924,2672830.36994243,0.08,1.0
2024-09-13,49.37,49.78,49.18,49.38,1238614,32.7158424018818,32.9875356444334,32.5899357772847,32.7224690663343,1869136.43942981,0.0,1.0
2024-09-16,50.41,50.46,49.57,49.73,1593478,33.4050155049394,33.4381488272018,32.8483756909313,32.954402322171,2404645.67268716,0.0,1.0
2024-09-17,50.32,50.81,50.05,50.7,1480812,33.3453755248672,33.6700820830386,33.1664555846503,33.5971887740613,2234626.50118998,0.0,1.0
2024-09-18,49.95,51.03,49.77,50.19,1959463,33.1001889401255,33.8158687009931,32.9809089799809,33.2592288869849,2956937.10471095,0.0,1.0
2024-09-19,52.2,52.3,50.54,50.99,2193741,34.5911884419329,34.6574550864577,33.4911621428217,33.7893620431832,3310475.4522161,0.0,1.0
2024-09-20,52.18,52.48,51.715,51.98,2113651,34.577935113028,34.7767350466023,34.2697952159878,34.4454018239784,3189615.25086689,0.0,1.0
2024-09-23,52.54,52.71,52.18,52.35,1769621,34.8164950333172,34.9291483290093,34.577935113028,34.6905884087201,2670455.11763973,0.0,1.0
2024-09-24,52.8,53.2,52.71,52.9,1683847,34.9887883090816,35.2538548871807,34.9291483290093,35.0550549536064,2541017.44863578,0.0,1.0
2024-09-25,52.27,52.955,52.1,52.93,1402708,34.6375750931003,35.091501608095,34.5249217974082,35.0749349469638,2116763.28273353,0.0,1.0
2024-09-26,53.42,54.29,52.4,52.57,3975467,35.3996415051352,35.9761613125008,34.7237217309825,34.8363750266746,5999197.67857516,0.0,1.0
2024-09-27,53.39,53.9,53.2549,53.51,1973664,35.3797615117778,35.7177213988541,35.2902352750248,35.4592814852075,2978367.19235435,0.0,1.0
2024-09-30,53.15,53.41,52.65,53.1,1383895,35.2207215649183,35.3930148406827,34.8893883422944,35.1875882426559,2088373.43421333,0.0,1.0
2024-10-01,53.08,53.43,52.62,53.04,1894560,35.174334913751,35.4062681695877,34.869508348937,35.1478282559411,2858994.91906771,0.0,1.0
2024-10-02,52.95,53.33,52.62,53.03,1330399,35.0881882758688,35.3400015250629,34.869508348937,35.1412015914886,2007645.03701797,0.0,1.0
2024-10-03,52.59,52.955,52.26,52.58,1420564,34.8496283555796,35.091501608095,34.6309484286478,34.8430016911271,2143708.96578124,0.0,1.0
2024-10-04,53.1,53.62,52.66,53.09,855131,35.1875882426559,35.5321747941848,34.8960150067469,35.1809615782034,1290439.56598751,0.0,1.0
2024-10-07,52.55,53.09,52.2,53.09,919917,34.8231216977697,35.1809615782034,34.5911884419329,35.1809615782034,1388205.19221561,0.0,1.0
2024-10-08,52.4,52.95,52.08,52.43,1193797,34.7237217309825,35.0881882758688,34.5116684685032,34.7436017243399,1801505.12910558,0.0,1.0
2024-10-09,52.9,53.06,52.1,52.11,1229515,35.0550549536064,35.161081584846,34.5249217974082,34.5315484618606,1855405.54952999,0.0,1.0
2024-10-10,53.03,53.23,52.38,52.52,1201565,35.1412015914886,35.2737348805381,34.7104684020775,34.8032417044122,1813227.46702643,0.0,1.0
2024-10-11,53.56,54.43,53.2,53.2,1258543,35.4924148074699,36.0689346148354,35.2538548871807,35.2538548871807,1899210.39314048,0.0,1.0
2024-10-14,53.87,54.19,53.64,53.89,836988,35.6978414054967,35.909894667976,35.5454281230897,35.7110947344016,1263060.78420353,0.0,1.0
2024-10-15,53.48,54.09,53.34,53.67,1259162,35.4394014918501,35.8436280234512,35.3466281895154,35.5653081164471,1900144.49808036,0.0,1.0
2024-10-16,54.71,54.99,53.715,53.8,1657252,36.2544812195048,36.4400278241742,35.5951281064833,35.6514547543294,2500884.13542712,0.0,1.0
2024-10-17,55.33,55.48,54.75,54.75,1090941,36.6653344155584,36.7647343823456,36.2809878773147,36.2809878773147,1646289.78549249,0.0,1.0
2024-10-18,56.39,56.68,55.265,55.51,1767375,37.367760847521,37.5599341166429,36.6222610966173,36.784614375703,2667065.78049114,0.0,1.0
2024-10-21,55.39,56.825,55.28,56.27,1582390,36.7050944022733,37.6560207512038,36.632201093296,37.2882408740913,2387913.27273011,0.0,1.0
2024-10-22,54.32,55.25,54.155,55.03,1574646,35.9960413058582,36.6123210999386,35.8867013423923,36.4665344819841,2376227.15212519,0.0,1.0
2024-10-23,54.05,54.62,53.55,54.28,1214458,35.8171213656413,36.1948412394325,35.4857881430174,35.9695346480483,1832683.71095195,0.0,1.0
2024-10-24,54.28,54.93,54.17,54.5,1126454,35.9695346480483,36.4002678374593,35.896641339071,36.1153212660028,1699880.8496767,0.0,1.0
2024-10-25,53.5,54.62,53.22,54.34,1100795,35.452654820755,36.1948412394325,35.2671082160857,36.0092946347631,1661160.01178909,0.0,1.0
2024-10-28,54.68,54.74,53.91,54.13,1556463,36.2346012261474,36.2743612128622,35.7243480633066,35.8701346812611,2348788.008148,0.0,1.0
2024-10-29,53.65,54.5,53.37,54.38,1579476,35.5520547875422,36.1153212660028,35.3665081828728,36.0358012925731,2383515.88695496,0.0,1.0
2024-10-30,54.04,54.52,53.31,53.31,1201168,35.8104947011888,36.1285745949077,35.326748196158,35.326748196158,1812628.37225885,0.0,1.0
2024-10-31,53.0,53.87,52.62,53.87,2360141,35.1213215981311,35.6978414054967,34.869508348937,35.6978414054967,3561582.17595821,0.0,1.0
2024-11-01,53.14,54.03,53.12,53.55,1174246,35.2140949004658,35.8038680367363,35.2008415715609,35.4857881430174,1772001.59812072,0.0,1.0
2024-11-04,53.86,54.51,53.11,53.14,1884398,35.6912147410442,36.1219479304553,35.1942149071084,35.2140949004658,2843659.90388341,0.0,1.0
2024-11-05,55.75,55.8,53.9,54.0,1968517,36.9436543225625,36.9767876448249,35.7177213988541,35.7839880433789,2970600.08714341,0.0,1.0
2024-11-06,56.98,57.42,56.0,57.11,3067430,37.7587340502172,38.0503072861262,37.1093209338744,37.8448806880994,4628920.0577421,0.0,1.0
2024-11-07,57.52,57.78,56.98,57.17,1224304,38.116573930651,38.2888672064154,37.7587340502172,37.8846406748143,1847541.86480992,0.0,1.0
2024-11-08,57.09,57.52,57.01,57.52,1020476,37.8316273591945,38.116573930651,37.7786140435746,38.116573930651,1539954.23688378,0.0,1.0
2024-11-11,58.77,59.23,57.53,57.53,1559622,38.9449069872107,39.2497335520247,38.1232005951035,38.1232005951035,2353555.11235655,0.0,1.0
2024-11-12,57.91,58.85,57.52,58.42,1283249,38.3750138442976,38.9979203028305,38.116573930651,38.712973731374,1936493.10177494,0.0,1.0
2024-11-13,57.61,58.425,57.45,57.95,1260457,38.1762139107233,38.7162870636002,38.0701872794837,38.4015205021075,1902098.72408545,0.0,1.0
2024-11-14,57.8,60.2,57.6,58.62,1866836,38.3021205353204,39.892520003915,38.1695872462708,38.8455070204235,2817157.88295577,0.0,1.0
2024-11-15,56.79,58.1799,56.57,58.1,2406514,37.6328274256201,38.55386751787,37.4870408076656,38.5009204688947,3631561.5755982,0.0,1.0
2024-11-18,56.11,56.89,56.045,56.82,2171822,37.1822142428517,37.6990940701449,37.1391409239106,37.6527074189776,3277398.47939335,0.0,1.0
2024-11-19,56.78,56.94,55.41,55.55,1278977,37.6262007611677,37.7322273924073,36.7183477311782,36.8111210335129,1930046.4195404,0.0,1.0
2024-11-20,56.38,56.8391,56.0,56.73,1775671,37.3611341830686,37.6653643480818,37.1093209338744,37.5930674389053,2679584.89936232,0.0,1.0
2024-11-21,57.53,57.78,56.1,56.65,1522222,38.1232005951035,38.2888672064154,37.1755875783992,37.5400541232855,2297116.46170778,0.0,1.0
2024-11-22,58.27,58.99,57.2663,57.6,2690378,38.6135737645868,39.0906936051652,37.9484554534917,38.1695872462708,4059927.9159127,0.0,1.0
2024-11-25,59.7,59.99,58.77,59.07,3583912,39.5611867812911,39.753360050413,38.9449069872107,39.143706920785,5408319.71454364,0.0,1.0
2024-11-26,60.08,60.23,59.05,59.32,2054353,39.8130000304853,39.9123999972724,39.1304535918801,39.309373532097,3100131.31754682,0.0,1.0
2024-11-27,61.37,61.63,60.1,60.1,2913087,40.6678397448549,40.8401330206193,39.8262533593902,39.8262533593902,4396008.00808747,0.0,1.0
2024-11-29,61.39,61.77,61.0,61.17,1272166,40.6810930737598,40.932906322954,40.4226531601132,40.5353064558053,1919768.24709204,0.0,1.0
2024-12-02,61.51,62.12,60.8,61.2,1829053,40.7606130471896,41.1648395787907,40.2901198710637,40.5551864491628,2760141.26430704,0.0,1.0
2024-12-03,61.02,62.44,60.78,61.87,1565870,40.4359064890182,41.37689284127,40.2768665421587,40.9991729674787,2362983.68693552,0.0,1.0
2024-12-04,60.7,61.36,60.25,61.0,1675046,40.2238532265389,40.6612130804024,39.9256533261774,40.4226531601132,2527736.25707536,0.0,1.0
2024-12-05,60.03,61.08,59.97,60.77,3132328,39.7798667082229,40.475666475733,39.740106721508,40.2702398777062,4726854.69811118,0.0,1.0
2024-12-06,59.81,60.52,59.53,60.27,1984123,39.6340800902684,40.1045732663943,39.448533485599,39.9389066550823,2994150.39682321,0.0,1.0
2024-12-09,59.15,60.79,59.01,60.25,1947885,39.1967202364049,40.2834932066112,39.1039469340702,39.9256533261774,2939465.26788711,0.0,1.0
2024-12-10,59.15,59.65,58.4,58.95,2107064,39.1967202364049,39.5280534590287,38.699720402469,39.0641869473553,3179675.10670049,0.0,1.0
2024-12-11,60.05,60.53,59.42,59.75,1366367,39.7931200371278,40.1111999308468,39.3756401766218,39.5943201035535,2061922.72114992,0.0,1.0
2024-12-12,59.25,60.075,58.99,60.02,2171408,39.2629868809296,39.809686698259,39.0906936051652,39.7732400437704,3276773.73069366,0.0,1.0
2024-12-13,58.68,59.655,58.625,59.54,2037045,38.8852670071384,39.531366791255,38.8488203526498,39.4551601500515,3074012.59654605,0.0,1.0
2024-12-16,59.15,59.29,58.4,58.42,1343993,39.2497335520247,39.3426323296626,38.7520615289643,38.7653327829126,2025419.76099349,0.08,1.0
2024-12-17,59.01,59.11,58.3,58.8,2526019,39.1568347743867,39.2231910441281,38.685705259223,39.0174866079299,3806752.56436977,0.0,1.0
2024-12-18,55.46,59.7,55.205,59.18,3533436,36.8011871985679,39.6146930356023,36.6319787107273,39.2696404329471,5324946.70627435,0.0,1.0
2024-12-19,55.49,56.41,55.3138,56.12,3119569,36.8210940794903,37.4315717611109,36.704174332206,37.2391385788609,4701242.26717155,0.0,1.0
2024-12-20,56.09,57.09,54.87,55.35,2873097,37.2192316979385,37.8827943953523,36.4096852070937,36.7281953018523,4329804.8717896,0.0,1.0
2024-12-23,57.06,57.07,55.89,56.1,1569155,37.8628875144299,37.869523141404,37.0865191584558,37.2258673249127,2364742.63263405,0.0,1.0
2024-12-24,57.49,57.54,56.75,57.38,661672,38.1482194743178,38.1813976091885,37.6571830782316,38.0752275776023,997150.687612276,0.0,1.0
2024-12-26,57.86,57.94,57.09,57.09,582144,38.3937376723609,38.446822688154,37.8827943953523,37.8827943953523,877300.671464654,0.0,1.0
2024-12-27,57.19,57.76,56.63,57.31,1017634,37.9491506650937,38.3273814026195,37.577555554542,38.0287781887833,1533591.33050458,0.0,1.0
2024-12-30,57.35,57.6571,56.15,56.55,1791249,38.0553206966799,38.2591008010557,37.2590454597834,37.5244705387489,2699441.97734648,0.0,1.0
2024-12-31,57.45,57.79,57.2,57.6,1549206,38.1216769664213,38.3472882835419,37.9557862920678,38.2212113710333,2334679.15848496,0.0,1.0
2025-01-02,57.55,57.91,56.82,57.59,2908045,38.1880332361626,38.4269158072316,37.7036324670506,38.2145757440592,4382472.08791885,0.0,1.0
2025-01-03,57.8,58.215,57.27,58.08,1273986,38.3539239105161,38.6293024299428,38.0022356808868,38.5397214657919,1919918.04989241,0.0,1.0
2025-01-06,57.44,58.77,56.99,58.7,2750934,38.1150413394471,38.9975797270074,37.8164381256109,38.9511303381885,4145703.20291019,0.0,1.0
2025-01-07,57.03,58.495,56.58,57.7,3189407,37.8429806335075,38.8150999852187,37.5443774196713,38.2875676407747,4806489.29246727,0.0,1.0
2025-01-08,58.38,58.47,56.56,56.9,2612775,38.7387902750161,38.7985109177833,37.531106165723,37.7567174828437,3937495.29650062,0.0,1.0
2025-01-10,54.91,58.06,54.89,57.93,4138260,36.4362277149903,38.5264502118437,36.422956461042,38.4401870611799,6236426.51422211,0.0,1.0
2025-01-13,54.94,55.21,53.8,54.22,5145478,36.4561345959127,36.6352965242144,35.699673120861,35.9783694537748,7754320.75982335,0.0,1.0
2025-01-14,55.39,55.88,54.92,54.94,1799655,36.7547378097489,37.0798835314816,36.4428633419644,36.4561345959127,2712109.95888426,0.0,1.0
2025-01-15,56.9,57.58,56.79,57.22,2724370,37.7567174828437,38.207940117085,37.6837255861282,37.9690575460161,4105670.81395352,0.0,1.0
2025-01-16,57.58,57.64,56.63,56.94,1382597,38.207940117085,38.2477538789299,37.577555554542,37.7832599907402,2083596.62981155,0.0,1.0
2025-01-17,58.18,58.5687,57.88,57.97,1406555,38.6060777355333,38.864004556018,38.4070089263092,38.4667295690764,2119701.73350918,0.0,1.0
2025-01-21,59.84,59.89,58.17,58.32,2092819,39.7075918132402,39.7407699481109,38.5994421085592,38.6989765131712,3153912.97334334,0.0,1.0
2025-01-22,58.93,59.8768,58.83,59.78,2512172,39.1037497585936,39.732010920505,39.0373934888523,39.6677780513954,3785884.90551256,0.0,1.0
2025-01-23,59.57,59.63,58.91,59.19,2863459,39.5284298849385,39.5682436467833,39.0904785046454,39.2762760599212,4315280.24580087,0.0,1.0
2025-01-24,61.07,61.18,59.35,59.75,1991770,40.5237739310591,40.5967658277746,39.3824460915074,39.6478711704729,3001630.45295177,0.0,1.0
2025-01-27,60.09,60.37,59.2805,60.1,2016664,39.8734824875936,40.0592800428695,39.3363284840372,39.8801181145678,3039146.12418679,0.0,1.0
2025-01-28,60.42,60.51,59.4401,60.05,1369909,40.0924581777402,40.1521788205074,39.4422330905444,39.8469399796971,2064475.60319349,0.0,1.0
2025-01-29,60.46,61.35,60.25,60.4,1671982,40.1190006856367,40.709571486335,39.9796525191798,40.0791869237919,2519704.62854004,0.0,1.0
2025-01-30,62.05,62.37,61.25,61.31,1743279,41.1740653745246,41.386405437697,40.6432152165936,40.6830289784384,2627150.39105484,0.0,1.0
2025-01-31,61.2,62.78,60.67,62.37,2343961,40.6100370817229,41.6584661436367,40.2583488520936,41.386405437697,3532388.13624629,0.0,1.0
2025-02-03,59.32,60.17,58.27,58.63,2487529,39.362539210585,39.9265675033867,38.6657983783006,38.9046809493695,3748747.49544408,0.0,1.0
2025-02-04,58.57,60.105,58.22,59.55,2087636,38.8648671875247,39.8834359280548,38.6326202434299,39.5151586309902,3146102.10630666,0.0,1.0
2025-02-05,59.61,59.68,58.35,58.88,1530559,39.554972392835,39.601421781654,38.7188833940937,39.070571623723,2306577.81994879,0.0,1.0
2025-02-06,60.06,60.39,59.32,60.21,1180672,39.8535756066712,40.0725512968177,39.362539210585,39.9531100112833,1779292.30290017,0.0,1.0
2025-02-07,59.51,60.37,59.22,60.04,1497389,39.4886161230936,40.0592800428695,39.2961829408436,39.8403043527229,2256590.07933396,0.0,1.0
2025-02-10,59.4,60.19,59.3445,60.0,1206505,39.4156242263781,39.939838757335,39.3787964966716,39.8137618448264,1818223.06272239,0.0,1.0
2025-02-11,58.68,58.825,58.04,58.75,1415807,38.9378590842402,39.0340756753652,38.5131789578954,38.9843084730592,2133644.65109038,0.0,1.0
2025-02-12,58.59,58.64,57.76,57.91,1530571,38.878138441473,38.9113165763437,38.3273814026195,38.4269158072316,2306595.90414799,0.0,1.0
2025-02-13,60.38,61.02,59.63,60.2,4383317,40.0659156698436,40.4905957961884,39.5682436467833,39.9464743843091,6605731.48111538,0.0,1.0
2025-02-14,60.92,61.5,60.64,61.38,2340509,40.4242395264471,40.809105890947,40.2384419711712,40.7294783672574,3527185.91494383,0.0,1.0
2025-02-18,61.31,61.42,60.75,61.1,2026202,40.6830289784384,40.7560208751539,40.3114338678867,40.5436808119815,3053520.04851553,0.0,1.0
2025-02-19,60.52,60.88,60.0,60.73,2252988,40.1588144474815,40.3976970185505,39.8137618448264,40.2981626139384,3395290.31511415,0.0,1.0
2025-02-20,60.03,61.19,59.29,60.75,1398576,39.8336687257488,40.6034014547488,39.3426323296626,40.3114338678867,2107677.2480595,0.0,1.0
2025-02-21,58.86,60.4,58.37,60.38,3479523,39.0573003697747,40.0791869237919,38.7321546480419,40.0659156698436,5243698.9203302,0.0,1.0
2025-02-24,57.89,59.31,57.41,59.1,2611014,38.4136445532833,39.3559035836109,38.0951344585247,39.216555417154,3934841.44026841,0.0,1.0
2025-02-25,57.65,58.43,56.69,58.38,2474047,38.254389505904,38.7719684098868,37.6173693163868,38.7387902750161,3728429.89764579,0.0,1.0
2025-02-26,57.7,58.3898,57.28,58.04,1899244,38.2875676407747,38.7452931894507,38.0088713078609,38.5131789578954,2862192.23504015,0.0,1.0
2025-02-27,56.87,58.05,56.66,57.68,2303222,37.7368106019213,38.5198145848695,37.5974624354644,38.2742963868264,3470993.78698769,0.0,1.0
2025-02-28,57.94,57.94,56.47,56.96,3124357,38.446822688154,38.446822688154,37.4713855229558,37.7965312446885,4708457.86265132,0.0,1.0
2025-03-03,56.6,58.66,56.03,58.275,2756582,37.5576486736196,38.9245878302919,37.1794179360937,38.6691161917876,4154214.83266576,0.0,1.0
2025-03-04,53.58,55.53,52.88,55.53,6596601,35.55368932743,36.8476365873868,35.0891954392403,36.8476365873868,9941187.20915169,0.0,1.0
2025-03-05,55.23,55.24,53.7,53.97,2788563,36.6485677781627,36.6552034051368,35.6333168511196,35.8124787794213,4202410.73054345,0.0,1.0
2025-03-06,52.58,54.18,52.04,53.45,5087357,34.8901266300162,35.9518269458782,34.5318027734127,35.4674261767662,7666731.4480273,0.0,1.0
2025-03-07,52.09,52.52,50.1,52.4,5167994,34.5649809082834,34.8503128681714,33.24449114043,34.7706853444817,7788252.74558409,0.0,1.0
2025-03-10,50.35,51.43,49.42,50.53,5425510,33.4103818147835,34.1270295279903,32.7932685061887,33.5298231003179,8176333.63229405,0.0,1.0
2025-03-11,49.88,50.61,49.19,50.5,5567365,33.098507346999,33.582908116111,32.6406490857835,33.5099162193955,8390111.47205642,0.0,1.0
2025-03-12,50.28,51.19,49.575,51.01,2633394,33.3639324259645,33.967774480611,32.8961207242878,33.8483331950766,3968568.47177157,0.0,1.0
2025-03-13,48.64,50.46,48.59,50.3,4658406,32.2756896022059,33.483373711499,32.2425114673352,33.3772036799128,7020295.17053336,0.0,1.0
2025-03-14,50.4,50.47,48.79,49.54,2654022,33.5032805924214,33.5498129265775,32.4330369068302,32.9315976299317,3992525.70001332,0.09,1.0
2025-03-17,51.78,52.03,50.43,50.44,2201808,34.4206323229282,34.5868192306287,33.5232230213455,33.5298704976535,3312246.47968062,0.0,1.0
2025-03-18,52.16,52.25,51.4,51.8,3018655,34.6732364226329,34.7330637094051,34.1680282232234,34.4339272755442,4541054.16871968,0.0,1.0
2025-03-19,54.06,54.465,51.94,52.16,3582081,35.9362569211568,36.2054797116316,34.5269919438565,34.6732364226329,5388632.96989603,0.0,1.0
2025-03-20,53.75,54.24,53.14,53.36,3600982,35.7301851556081,36.0559114947011,35.3246891008189,35.4709335795954,5417066.31681478,0.0,1.0
2025-03-21,53.65,53.76,52.52,52.97,2549145,35.6637103925279,35.7368326319162,34.9125455697217,35.2116820035826,3834756.05159282,0.0,1.0
2025-03-24,55.35,55.55,54.36,54.415,2277277,36.7937813648914,36.9267308910518,36.1356812103974,36.1722423300915,3425776.78276564,0.0,1.0
2025-03-25,55.34,55.79,54.4,55.53,2316032,36.7871338885833,37.0862703224442,36.1622711156294,36.9134359384357,3484077.1033749,0.0,1.0
2025-03-26,54.29,55.69,53.85,55.27,1763250,36.0891488762412,37.019795559364,35.7966599186883,36.7406015544272,2652510.3938658,0.0,1.0
2025-03-27,54.14,54.42,53.2,53.86,2000144,35.9894367316209,36.1755660682455,35.364573958667,35.8033073949964,3008877.2149317,0.0,1.0
2025-03-28,51.85,54.03,51.695,53.83,5599891,34.4671646570843,35.9163144922327,34.36412877431,35.7833649660723,8424085.6838313,0.0,1.0
2025-03-31,52.41,52.53,50.3,51.1,2955937,34.8394233303334,34.9191930460297,33.4368058293412,33.9686039339828,4446705.58123493,0.0,1.0
2025-04-01,53.8,53.99,51.69,52.09,3919045,35.7634225371482,35.8897245870006,34.360805036156,34.6267040884768,5895538.12365109,0.0,1.0
2025-04-02,54.38,54.4,52.49,52.73,2535642,36.1489761630134,36.1622711156294,34.8926031407976,35.0521425721901,3814443.07961018,0.0,1.0
2025-04-03,50.35,52.68,50.24,51.89,6874292,33.4700432108813,35.01890519065,33.3969209714931,34.4937545623164,10341205.716982,0.0,1.0
2025-04-04,46.24,48.31,45.3,48.03,6913379,30.737930448285,32.1139580440452,30.1130676753311,31.9278287074206,10400005.4752494,0.0,1.0
2025-04-07,45.9,48.49,43.66,44.04,8454576,30.5119162538123,32.2336126175896,29.0228815608158,29.2754856605206,12718474.8139676,0.0,1.0
2025-04-08,44.69,48.38,44.09,48.34,6213068,29.7075716205419,32.1604903782013,29.3087230420607,32.1339004729693,9346506.42154827,0.0,1.0
2025-04-09,50.45,51.035,43.61,43.96,8691019,33.5365179739615,33.9253953379807,28.9896441792757,29.2223058500564,13074163.1820701,0.0,1.0
2025-04-10,46.93,49.4,45.56,49.36,5506267,31.1966063135384,32.8385329616194,30.2859020593397,32.8119430563873,8283244.26422813,0.0,1.0
2025-04-11,48.59,48.99,46.83,46.91,4065895,32.3000873806698,32.5659864329906,31.1301315504582,31.1833113609224,6116449.02757236,0.0,1.0
2025-04-14,49.13,49.68,48.35,49.43,3331320,32.6590511013028,33.024662298244,32.1405479492773,32.8584753905434,5011405.60061989,0.0,1.0
2025-04-15,49.34,50.14,48.7,49.48,3491986,32.7986481037713,33.3304462084129,32.373209620058,32.8917127720835,5253100.33190633,0.0,1.0
2025-04-16,48.83,49.47,48.105,49.0,2288585,32.4596268120622,32.8850652957755,31.9776847797308,32.5726339092986,3442787.74974925,0.0,1.0
2025-04-17,49.7,50.16,48.8,48.82,2315059,33.03795725086,33.3437411610289,32.4396843831382,32.4529793357542,3482613.3899972,0.0,1.0
2025-04-21,48.02,49.46,47.43,49.19,2201943,31.9211812311126,32.8784178194675,31.5289801289394,32.698935959151,3312449.56427054,0.0,1.0
2025-04-22,50.05,50.09,48.86,49.05,3771779,33.2706189216407,33.2972088268728,32.4795692409863,32.6058712908387,5674001.41832681,0.0,1.0
2025-04-23,51.0,53.07,50.82,51.87,2883435,33.9021291709026,35.2781567666628,33.7824745973582,34.4804596097004,4337638.62613721,0.0,1.0
2025-04-24,52.92,53.08,51.205,51.25,1757731,35.1784446220425,35.2848042429708,34.038402435217,34.0683160786031,2644207.99496391,0.0,1.0
2025-04-25,53.25,53.62,52.8,52.8,2976638,35.3978113402071,35.6437679636039,35.0986749063462,35.0986749063462,4477846.7226859,0.0,1.0
2025-04-28,53.33,54.15,52.95,53.31,1207197,35.4509911506713,35.9960842079289,35.1983870509665,35.4376961980553,1816023.01995951,0.0,1.0
2025-04-29,53.65,54.0,52.58,53.05,1492283,35.6637103925279,35.8963720633086,34.9524304275698,35.2648618140467,2244886.52663504,0.0,1.0
2025-04-30,53.67,53.95,52.32,52.98,2528310,35.677005345144,35.8631346817685,34.7795960435613,35.2183294798906,3803413.32988222,0.0,1.0
2025-05-01,54.08,54.65,53.495,53.86,1613651,35.9495518737728,36.32845802333,35.5606745097536,35.8033073949964,2427464.08596168,0.0,1.0
2025-05-02,55.48,55.775,54.85,54.97,1592416,36.8801985568956,37.0762991079822,36.4614075494904,36.5411772651866,2395519.63213282,0.0,1.0
2025-05-05,54.64,55.51,54.575,55.0,2377024,36.3218105470219,36.9001409858197,36.2786019510198,36.5611196941107,3575829.21676929,0.0,1.0
2025-05-06,54.53,54.955,53.93,53.93,1871383,36.2486883076337,36.5312060507246,35.8498397291525,35.8498397291525,2815178.14172906,0.0,1.0
2025-05-07,55.89,55.93,54.7,54.7,3127862,37.1527450855244,37.1793349907565,36.3616954048701,36.3616954048701,4705337.5673205,0.0,1.0
2025-05-08,57.61,58.18,55.3,55.46,3458622,38.2961110105039,38.6750171600611,36.7605439833513,36.8669036042796,5202909.85592112,0.0,1.0
2025-05-09,56.7,57.8,56.33,57.78,2382291,37.6911906664741,38.4224130603563,37.4452340430773,38.4091181077402,3583752.52443666,0.0,1.0
2025-05-12,58.7,59.25,58.14,59.05,2195746,39.0206859280781,39.3862971250192,38.648427254829,39.2533475988588,3303127.22942819,0.0,1.0
2025-05-13,59.37,59.94,58.42,58.77,2700435,39.4660668407154,39.8449729902726,38.8345565914535,39.0672182622342,4062346.18202693,0.0,1.0
2025-05-14,59.5,59.8,59.25,59.59,1934257,39.5524840327197,39.7519083219603,39.3862971250192,39.6123113194919,2909761.40473993,0.0,1.0
2025-05-15,59.72,59.83,58.81,59.06,1704588,39.6987285114961,39.7718507508844,39.0938081674663,39.2599950751668,2564263.37006035,0.0,1.0
2025-05-16,59.75,60.2299,59.58,59.76,1646174,39.7186709404202,40.0376833284421,39.6056638431839,39.7253184167282,2476389.42016823,0.0,1.0
2025-05-19,59.37,59.5999,58.53,58.8,1645468,39.4660668407154,39.6188923210368,38.9076788308418,39.0871606911583,2475327.36297948,0.0,1.0
2025-05-20,58.98,59.4492,58.42,59.02,2118509,39.2068152647027,39.518714853075,38.8345565914535,39.2334051699347,3186937.27038039,0.0,1.0
2025-05-21,56.95,58.77,56.94,58.33,2237344,37.8573775741746,39.0672182622342,37.8507300978666,38.7747293046814,3365704.36106807,0.0,1.0
2025-05-22,57.17,57.56,56.33,56.67,1956234,38.003622052951,38.2628736289638,37.4452340430773,37.67124823755,2942822.07164819,0.0,1.0
2025-05-23,57.09,57.63,56.31,56.44,1528612,37.9504422424869,38.3094059631199,37.4319390904613,37.5183562824655,2299537.34194696,0.0,1.0
2025-05-27,58.15,58.25,57.55,57.8,1262453,38.655074731137,38.7215494942172,38.2562261526558,38.4224130603563,1899146.29477786,0.0,1.0
2025-05-28,57.69,58.425,57.54,58.425,1689101,38.3492908209681,38.8378803296075,38.2495786763478,38.8378803296075,2540965.80677108,0.0,1.0
2025-05-29,57.71,58.325,57.23,58.22,1493546,38.3625857735841,38.7714055665273,38.0435069107991,38.7016070652931,2246786.49579849,0.0,1.0
2025-05-30,57.72,57.92,56.9,57.53,1661685,38.3692332498921,38.5021827760525,37.8241401926345,38.2429312000397,2499723.0873846,0.0,1.0
2025-06-02,57.82,57.91,56.75,57.51,1807105,38.4357080129723,38.4955352997445,37.7244280480142,38.2296362474237,2718482.79898305,0.0,1.0
2025-06-03,58.19,58.6,57.51,57.73,1188358,38.6816646363691,38.9542111649979,38.2296362474237,38.3758807262001,1787682.94151911,0.0,1.0
2025-06-04,57.9,58.63,57.875,58.63,1419770,38.4888878234365,38.974153593922,38.4722691326664,38.974153593922,2135803.02390406,0.0,1.0
2025-06-05,58.12,58.38,57.7054,58.24,1022245,38.6351323022129,38.8079666862215,38.3595279344824,38.7149020179092,1537794.12311206,0.0,1.0
2025-06-06,58.9,59.23,58.505,58.83,925233,39.1536354542385,39.3730021724032,38.8910601400717,39.1071031200824,1391856.03246711,0.0,1.0
2025-06-09,58.59,59.1697,57.15,58.9,2946715,38.9475636886899,39.3329178902658,37.990327100335,39.1536354542385,4432832.64724812,0.0,1.0
2025-06-10,59.08,59.105,58.27,58.575,5126038,39.2732900277829,39.2899087185529,38.7348444468332,38.9375924742278,7711254.26023027,0.0,1.0
2025-06-11,59.16,59.93,58.91,59.24,1685371,39.326469838247,39.8383255139646,39.1602829305465,39.3796496487112,2535354.65476818,0.0,1.0
2025-06-12,59.24,59.36,58.69,59.0,902826,39.3796496487112,39.4594193644074,39.0140384517701,39.2201102173187,1358148.50353171,0.0,1.0
2025-06-13,57.79,58.59,57.54,58.13,1749412,38.4755928708204,39.0082191780822,38.3091471498011,38.7019590514067,2627601.34247788,0.09,1.0
2025-06-16,58.53,59.28,58.35,58.35,1250554,38.9682722050376,39.4676093680955,38.8484312859037,38.8484312859037,1878321.04115044,0.0,1.0
2025-06-17,57.98,58.5487,57.58,58.16,1371988,38.6020916187951,38.9807223449698,38.3357784651642,38.721932537929,2060713.83451327,0.0,1.0
2025-06-18,59.48,59.85,58.17,58.42,2505953,39.6007659449109,39.8471056120194,38.7285903667698,38.8950360877891,3763919.22942478,0.0,1.0
2025-06-20,58.91,59.99,58.61,59.99,2238219,39.2212697009869,39.9403152157902,39.0215348357637,39.9403152157902,3361785.13075221,0.0,1.0
2025-06-23,59.62,59.665,58.12,58.69,2038985,39.6939755486817,39.7239357784652,38.6953012225659,39.0747974664899,3062537.42588496,0.0,1.0
2025-06-24,61.32,61.49,60.0,60.225,1503592,40.8258064516129,40.938989541906,39.946973044631,40.0967741935484,2258381.87787611,0.0,1.0
2025-06-25,60.2,61.415,59.84,61.39,2249389,40.0801296214465,40.8890558256002,39.8404477831787,40.8724112534983,3378562.37190265,0.0,1.0
2025-06-26,61.1,61.235,60.37,60.675,1765307,40.6793342171159,40.7692149064663,40.1933127117396,40.3963764913831,2651475.49181416,0.0,1.0
2025-06-27,61.6,62.27,60.95,61.41,1616926,41.0122256591545,41.4583001914862,40.5794667845043,40.8857269111798,2428608.54292035,0.0,1.0
2025-06-30,61.85,61.9887,61.175,61.84,2033036,41.1786713801738,41.2710154661953,40.7292679334217,41.172013551333,3053602.08053097,0.0,1.0
2025-07-01,61.98,62.18,61.29,61.61,1102184,41.2652231551038,41.3983797319193,40.8058329650906,41.0188834879953,1655470.61415929,0.0,1.0
2025-07-02,62.63,62.69,60.8,61.89,2017541,41.697982029754,41.7379290027986,40.4795993518928,41.2053026955369,3030328.72765487,0.0,1.0
2025-07-03,64.3,64.3,62.94,63.32,1725633,42.8098394461629,42.8098394461629,41.9043747238179,42.1573722197673,2591885.49491151,0.0,1.0
2025-07-07,62.94,64.55,62.735,64.25,2127491,41.9043747238179,42.9762851671822,41.7678892325821,42.776550301959,3195472.65464602,0.0,1.0
2025-07-08,62.8,63.33,62.63,63.26,1631260,41.8111651200471,42.164030048608,41.697982029754,42.1174252467226,2450138.0840708,0.0,1.0
2025-07-09,62.57,63.2,61.82,63.2,3402794,41.6580350567094,42.077478273678,41.1586978936515,42.077478273678,5110966.47477876,0.0,1.0
2025-07-10,63.96,64.04,62.36,62.84,2427417,42.5834732655767,42.6367358963028,41.5182206510532,41.8377964354102,3645958.85243363,0.0,1.0
2025-07-11,63.16,63.28,62.67,63.1,1665588,42.0508469583149,42.1307409044042,41.7246133451171,42.0108999852703,2501698.43628319,0.0,1.0
2025-07-14,63.87,63.95,62.53,62.895,1398979,42.5235528060097,42.5768154367359,41.6314037413463,41.8744144940345,2101254.07765487,0.0,1.0
2025-07-15,63.33,64.16,63.182,64.1,1630032,42.164030048608,42.7166298423921,42.0654941817646,42.6766828693475,2448293.63893806,0.0,1.0
2025-07-16,65.79,65.805,63.32,63.75,3475221,43.8018559434379,43.8118426866991,42.1573722197673,42.4436588599205,5219751.18783186,0.0,1.0
2025-07-17,68.14,68.28,65.1,65.38,5197547,45.3664457210193,45.4596553247901,43.3424657534247,43.5288849609663,7806669.59800885,0.0,1.0
2025-07-18,67.27,68.75,67.24,68.59,1946938,44.7872146118721,45.7725732803064,44.7672411253498,45.666048018854,2924283.64646018,0.0,1.0
2025-07-21,66.33,67.74,66.275,67.74,4357295,44.1613787008396,45.1001325673884,44.1247606422153,45.1001325673884,6544618.52986726,0.0,1.0
2025-07-22,66.46,66.525,65.38,66.25,2251732,44.2479304757696,44.2912063632347,43.5288849609663,44.1081160701134,3382081.53716814,0.0,1.0
2025-07-23,67.78,68.04,66.705,67.03,3405248,45.1267638827515,45.2998674326116,44.4110472823685,44.6274267196936,5114652.36106195,0.0,1.0
2025-07-24,67.45,68.5,67.25,68.38,2401087,44.907055531006,45.6061275592871,44.7738989541906,45.5262336131978,3606411.42544248,0.0,1.0
2025-07-25,67.6,67.815,66.96,67.34,1569528,45.0069229636176,45.1500662836942,44.5808219178082,44.8338194137576,2357417.16637168,0.0,1.0
2025-07-28,67.55,67.7999,67.0,67.47,2292155,44.9736338194138,45.1400129621446,44.6074532331713,44.9203711886876,3442796.52544247,0.0,1.0
2025-07-29,67.79,68.01,66.7812,68.01,2600075,45.1334217115923,45.2798939460893,44.4617799381352,45.2798939460893,3905289.64048672,0.0,1.0
2025-07-30,67.47,68.6,66.8,67.9,2716817,44.9203711886876,45.6727058476948,44.4742966563559,45.2066578288408,4080635.09137168,0.0,1.0
2025-07-31,67.05,68.46,66.76,67.4,2833568,44.6407423773752,45.579496243924,44.4476653409928,44.8737663868022,4255994.06017699,0.0,1.0
2025-08-01,65.33,66.01,64.53,65.79,2751959,43.4955958167624,43.9483281779349,42.9629695095007,43.8018559434379,4133418.06438053,0.0,1.0
2025-08-04,66.62,66.94,65.54,66.04,1385678,44.354455737222,44.5675062601267,43.6354102224186,43.9683016644572,2081276.09336283,0.0,1.0
2025-08-05,67.18,67.46,66.08,66.75,2871387,44.7272941523052,44.9137133598468,43.9949329798203,44.441007512152,4312797.86349558,0.0,1.0
2025-08-06,67.49,68.105,67.12,67.45,2507464,44.9336868463691,45.3431433200766,44.6873471792606,44.907055531006,3766188.7380531,0.0,1.0
2025-08-07,64.9,68.01,64.52,68.01,4753805,43.2093091766092,45.2798939460893,42.9563116806599,45.2798939460893,7140173.04092921,0.0,1.0
2025-08-08,64.71,65.37,64.28,65.07,2025627,43.0828104286346,43.5222271321255,42.7965237884814,43.3224922669023,3042473.82809734,0.0,1.0
2025-08-11,64.42,64.78,64.1,64.5,2180367,42.8897333922522,43.12941523052,42.6766828693475,42.9429960229783,3274891.93871681,0.0,1.0
2025-08-12,65.56,65.83,64.595,64.71,3000284,43.6487258801002,43.828487258801,43.0062453969657,43.0828104286346,4506400.01681416,0.0,1.0
2025-08-13,66.23,66.56,65.65,66.21,4493937,44.0948004124319,44.3145087641773,43.7086463396671,44.0814847547503,6749853.60464601,0.0,1.0
2025-08-14,65.6,66.0771,65.165,65.43,2864300,43.6753571954632,43.9930022094565,43.3857416408897,43.5621741051701,4302153.25221239,0.0,1.0
2025-08-15,65.45,65.91,65.14,65.55,1735981,43.5754897628517,43.8817498895272,43.3690970687877,43.6420680512594,2607428.09933628,0.0,1.0
2025-08-18,65.01,65.51,64.81,65.45,1316382,43.2825452938577,43.6154367358963,43.1493887170423,43.5754897628517,1977194.11460177,0.0,1.0
2025-08-19,64.47,65.43,64.42,64.9,2328610,42.923022536456,43.5621741051701,42.8897333922522,43.2093091766092,3497551.61283186,0.0,1.0
2025-08-20,64.05,64.68,63.52,64.41,2390970,42.6433937251436,43.0628369421122,42.2905287965827,42.8830755634114,3591215.78097345,0.0,1.0
2025-08-21,64.1,64.1,63.44,63.71,2511584,42.6766828693475,42.6766828693475,42.2372661658565,42.4170275445574,3772376.94159292,0.0,1.0
2025-08-22,65.93,66.04,64.13,64.3,2932839,43.8950655472087,43.9683016644572,42.6966563558698,42.8098394461629,4405098.22367257,0.0,1.0
2025-08-25,64.9,65.88,64.632,65.4,1621726,43.2093091766092,43.8617764030049,43.0308793636765,43.5422006186478,2435818.10044248,0.0,1.0
2025-08-26,65.49,65.51,64.31,64.765,1344237,43.6021210782148,43.6154367358963,42.8164972750037,43.1194284872588,2019032.07809734,0.0,1.0
2025-08-27,65.46,65.818,64.94,65.13,5405362,43.5821475916924,43.8204978641921,43.2359404919723,43.362439239947,8118805.88893806,0.0,1.0
2025-08-28,65.77,66.36,65.52,65.85,1754221,43.7885402857564,44.1813521873619,43.6220945647371,43.8418029164825,2634824.41792035,0.0,1.0
2025-08-29,65.72,66.15,65.2,65.78,1331064,43.7552511415525,44.0415377817057,43.4090440418324,43.7951981145971,1999246.34867257,0.0,1.0
2025-09-02,66.32,66.54,64.1119,65.175,3246538,44.1547208719988,44.3011931064958,42.684605685668,43.3923994697304,4876271.34557522,0.0,1.0
2025-09-03,65.34,66.22,64.61,66.21,1910650,43.5022536456032,44.0881425835911,43.0162321402268,44.0814847547503,2869779.39159292,0.0,1.0
2025-09-04,66.56,66.75,65.0,65.04,2026086,44.3145087641773,44.441007512152,43.2758874650169,43.30251878038,3043163.2420354,0.0,1.0
2025-09-05,66.51,67.66,65.2668,67.07,1196295,44.2812196199735,45.0468699366622,43.4535183384887,44.6540580350567,1796824.50331858,0.0,1.0
2025-09-08,66.62,67.385,65.69,66.74,1883590,44.354455737222,44.863779643541,43.7352776550302,44.4343496833112,2829135.51106195,0.0,1.0
2025-09-09,66.19,67.0,66.14,66.35,1501730,44.0681690970688,44.6074532331713,44.0348799528649,44.1746943585211,2255585.17035398,0.0,1.0
2025-09-10,67.05,67.93,66.3,66.41,2125877,44.6407423773752,45.2266313153631,44.1414052143173,44.2146413315658,3193048.4409292,0.0,1.0
2025-09-11,68.86,69.63,66.985,67.16,3991984,45.8458093975549,46.3584622182943,44.5974664899101,44.7139784946237,5995924.64070796,0.0,1.0
2025-09-12,67.8,68.78,67.67,68.61,2564217,45.2,45.8533333333333,45.1133333333333,45.74,3846325.5,0.09,1.0
2025-09-15,69.42,69.43,67.98,68.01,2250402,46.28,46.2866666666667,45.32,45.34,3375603,0.0,1.0
2025-09-16,69.76,69.98,69.095,69.42,2208918,46.5066666666667,46.6533333333333,46.0633333333333,46.28,3313377,0.0,1.0
2025-09-17,69.35,70.59,68.605,69.75,3037376,46.2333333333333,47.06,45.7366666666667,46.5,4556064,0.0,1.0
2025-09-18,70.75,70.99,69.78,70.15,1923935,47.1666666666667,47.3266666666667,46.52,46.7666666666667,2885902.5,0.0,1.0
2025-09-19,71.81,72.04,70.58,71.0,2669331,47.8733333333333,48.0266666666667,47.0533333333333,47.3333333333333,4003996.5,0.0,1.0
2025-09-22,72.73,73.03,70.82,71.8,2884428,48.4866666666667,48.6866666666667,47.2133333333333,47.8666666666667,4326642,0.0,1.0
2025-09-23,71.57,74.2,71.57,73.19,4479171,47.7133333333333,49.4666666666667,47.7133333333333,48.7933333333333,6718756.5,0.0,1.0
2025-09-24,69.68,71.685,69.66,71.23,5295010,46.4533333333333,47.79,46.44,47.4866666666667,7942515.00000001,0.0,1.0
2025-09-25,68.46,69.47,67.94,69.28,2578544,45.64,46.3133333333333,45.2933333333333,46.1866666666667,3867816,0.0,1.0
2025-09-26,68.42,69.08,68.31,68.66,1834895,45.6133333333333,46.0533333333333,45.54,45.7733333333333,2752342.5,0.0,1.0
2025-09-29,69.14,69.61,68.65,68.8,1716836,46.0933333333333,46.4066666666667,45.7666666666667,45.8666666666667,2575254,0.0,1.0
2025-09-30,68.58,69.6,67.541,69.13,2328492,45.72,46.4,45.0273333333333,46.0866666666667,3492738,0.0,1.0
2025-10-01,67.88,68.91,67.87,68.26,3594212,45.2533333333333,45.94,45.2466666666667,45.5066666666667,5391318,0.0,1.0
2025-10-02,68.16,68.47,67.54,68.03,2528375,45.44,45.6466666666667,45.0266666666667,45.3533333333333,3792562.5,0.0,1.0
2025-10-03,68.71,69.19,68.24,68.76,1534915,45.8066666666667,46.1266666666667,45.4933333333333,45.84,2302372.5,0.0,1.0
2025-10-06,68.08,69.36,67.43,69.36,2037746,45.3866666666667,46.24,44.9533333333333,46.24,3056619,0.0,1.0
2025-10-07,67.7,68.78,67.28,68.54,1562986,45.1333333333333,45.8533333333333,44.8533333333333,45.6933333333333,2344479,0.0,1.0
2025-10-08,68.04,68.31,67.11,68.01,1660790,45.36,45.54,44.74,45.34,2491185,0.0,1.0
2025-10-09,67.49,68.63,67.1201,68.09,1708394,44.9933333333333,45.7533333333333,44.7467333333333,45.3933333333333,2562591,0.0,1.0
2025-10-10,43.03,45.47,43.0,45.41,3138987,43.03,45.47,43.0,45.41,3138987,0.0,1.5
2025-10-13,44.8,45.0,43.805,44.2,2748559,44.8,45.0,43.805,44.2,2748559,0.0,1.0
2025-10-14,45.34,45.58,43.915,44.27,2788876,45.34,45.58,43.915,44.27,2788876,0.0,1.0
2025-10-15,45.31,46.25,44.98,46.0,2542742,45.31,46.25,44.98,46.0,2542742,0.0,1.0
2025-10-16,44.02,45.475,43.78,45.44,4511715,44.02,45.475,43.78,45.44,4511715,0.0,1.0
2025-10-17,44.46,44.569,43.69,43.69,5092293,44.46,44.569,43.69,43.69,5092293,0.0,1.0
2025-10-20,45.12,45.31,44.64,44.67,2491755,45.12,45.31,44.64,44.67,2491755,0.0,1.0
2025-10-21,45.2,45.5,45.01,45.24,2987742,45.2,45.5,45.01,45.24,2987742,0.0,1.0
2025-10-22,45.1,45.254,44.585,44.91,2576562,45.1,45.254,44.585,44.91,2576562,0.0,1.0
2025-10-23,45.5,45.52,44.76,44.96,2913539,45.5,45.52,44.76,44.96,2913539,0.0,1.0
2025-10-24,46.19,46.56,45.66,45.91,2620111,46.19,46.56,45.66,45.91,2620111,0.0,1.0
2025-10-27,46.75,47.21,46.62,46.74,2055537,46.75,47.21,46.62,46.74,2055537,0.0,1.0
2025-10-28,47.48,48.8,46.8,46.8,3359912,47.48,48.8,46.8,46.8,3359912,0.0,1.0
2025-10-29,46.55,47.56,46.3,47.39,2953564,46.55,47.56,46.3,47.39,2953564,0.0,1.0
2025-10-30,45.76,46.755,45.61,46.755,3173290,45.76,46.755,45.61,46.755,3173290,0.0,1.0
2025-10-31,46.05,46.105,45.27,45.6,2880696,46.05,46.105,45.27,45.6,2880696,0.0,1.0
2025-11-03,45.99,46.15,45.26,46.01,2765214,45.99,46.15,45.26,46.01,2765214,0.0,1.0
2025-11-04,45.54,45.965,45.15,45.15,2928270,45.54,45.965,45.15,45.15,2928270,0.0,1.0
2025-11-05,45.9,45.99,45.35,45.59,1941797,45.9,45.99,45.35,45.59,1941797,0.0,1.0
2025-11-06,45.66,46.04,44.83,45.89,2625774,45.66,46.04,44.83,45.89,2625774,0.0,1.0
2025-11-07,45.81,45.84,44.65,44.92,3713457,45.81,45.84,44.65,44.92,3713457,0.0,1.0
2025-11-10,46.09,46.45,45.625,46.33,2608890,46.09,46.45,45.625,46.33,2608890,0.0,1.0
2025-11-11,46.16,46.6125,45.8,46.1,1854933,46.16,46.6125,45.8,46.1,1854933,0.0,1.0
2025-11-12,46.89,47.1,46.2,46.36,3067360,46.89,47.1,46.2,46.36,3067360,0.0,1.0
2025-11-13,43.78,46.755,42.99,46.68,12391014,43.78,46.755,42.99,46.68,12391014,0.0,1.0
2025-11-14,44.05,44.12,43.2,43.27,10364427,44.05,44.12,43.2,43.27,10364427,0.0,1.0
2025-11-17,43.0,43.88,42.51,43.83,8851183,43.0,43.88,42.51,43.83,8851183,0.0,1.0
2025-11-18,43.43,43.52,42.0,42.0,6250022,43.43,43.52,42.0,42.0,6250022,0.0,1.0
2025-11-19,43.73,43.76,42.885,43.56,5966308,43.73,43.76,42.885,43.56,5966308,0.0,1.0
2025-11-20,43.7,44.75,43.495,44.34,6537212,43.7,44.75,43.495,44.34,6537212,0.0,1.0
2025-11-21,44.72,45.0,43.35,44.17,5435100,44.72,45.0,43.35,44.17,5435100,0.0,1.0
2025-11-24,45.11,45.35,44.2844,44.82,3485204,45.11,45.35,44.2844,44.82,3485204,0.0,1.0
2025-11-25,46.04,46.285,44.88,45.0,3164889,46.04,46.285,44.88,45.0,3164889,0.0,1.0
2025-11-26,46.59,46.83,46.06,46.25,2395269,46.59,46.83,46.06,46.25,2395269,0.0,1.0