date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,24.500003,24.87501,24.500003,24.75,9600,3.71845844686183,3.77537468261831,3.71845844686183,3.75640144043372,63252.0255802497,0.0,1.0
1984-09-10,24.75,24.75,24.250004,24.500003,12044,3.75640144043372,3.75640144043372,3.68051514974236,3.71845844686183,79354.9370925548,0.0,1.0
1984-09-11,24.250004,24.500003,24.000007,24.500003,29066,3.68051514974236,3.71845844686183,3.64257215617047,3.71845844686183,191508.684949535,0.0,1.0
1984-09-12,24.000007,24.124996,23.874997,24.124996,54844,3.64257215617047,3.66154221110536,3.62359891398588,3.66154221110536,361353.551137835,0.0,1.0
1984-09-13,23.874997,23.874997,23.625,23.874997,10266,3.62359891398588,3.62359891398588,3.585655920414,3.62359891398588,67640.1348548796,0.0,1.0
1984-09-14,24.250004,24.500003,23.874997,23.874997,19644,3.68051514974236,3.71845844686183,3.62359891398588,3.62359891398588,129429.457343586,0.0,1.0
1984-09-17,24.75,24.75,24.374993,24.374993,67200,3.75640144043372,3.75640144043372,3.69948520467724,3.69948520467724,442764.179061747,0.0,1.0
1984-09-18,24.75,24.87501,24.500003,24.75,9066,3.75640144043372,3.77537468261831,3.71845844686183,3.75640144043372,59733.6316573482,0.0,1.0
1984-09-19,24.87501,24.999997,24.500003,24.75,35644,3.77537468261831,3.7943444340056,3.71845844686183,3.75640144043372,234849.499977335,0.0,1.0
1984-09-20,24.62499,24.87501,24.500003,24.87501,22444,3.73742819824912,3.77537468261831,3.71845844686183,3.77537468261831,147877.964804492,0.0,1.0
1984-09-21,24.374993,24.75,24.124996,24.62499,20666,3.69948520467724,3.75640144043372,3.66154221110536,3.73742819824912,136163.162566817,0.0,1.0
1984-09-24,24.62499,24.87501,24.374993,24.374993,10577,3.73742819824912,3.77537468261831,3.69948520467724,3.69948520467724,69689.2369335731,0.0,1.0
1984-09-25,24.374993,24.87501,24.250004,24.62499,42577,3.69948520467724,3.77537468261831,3.68051514974236,3.73742819824912,280529.322201072,0.0,1.0
1984-09-26,24.62499,24.62499,24.374993,24.374993,6844,3.73742819824912,3.73742819824912,3.69948520467724,3.69948520467724,45093.4232365864,0.0,1.0
1984-09-27,25.375004,25.499993,24.75,24.75,60000,3.85126066976207,3.87023072469696,3.75640144043372,3.75640144043372,395325.159876561,0.0,1.0
1984-09-28,25.125007,25.249996,24.62499,25.249996,15466,3.81331767619019,3.83228773112507,3.73742819824912,3.83228773112507,101901.648710848,0.0,1.0
1984-10-01,25.249996,25.375004,24.62499,25.125007,21066,3.83228773112507,3.85126066976207,3.73742819824912,3.81331767619019,138798.66363266,0.0,1.0
1984-10-02,25.499993,26.124997,24.999997,25.249996,108266,3.87023072469696,3.96508995402531,3.7943444340056,3.83228773112507,713337.895986594,0.0,1.0
1984-10-03,25.74999,25.875,25.499993,25.499993,6800,3.90817371826884,3.92714696045343,3.87023072469696,3.87023072469696,44803.5181193435,0.0,1.0
1984-10-04,25.249996,25.74999,24.999997,25.74999,56666,3.83228773112507,3.90817371826884,3.7943444340056,3.90817371826884,373358.258492753,0.0,1.0
1984-10-05,25.249996,25.499993,25.249996,25.249996,5377,3.83228773112507,3.87023072469696,3.83228773112507,3.83228773112507,35427.7230776044,0.0,1.0
1984-10-08,25.74999,25.74999,25.249996,25.249996,15200,3.90817371826884,3.90817371826884,3.83228773112507,3.83228773112507,100149.040502062,0.0,1.0
1984-10-09,25.375004,26.00001,25.375004,25.74999,126577,3.85126066976207,3.94612020263802,3.85126066976207,3.90817371826884,833984.546028257,0.0,1.0
1984-10-10,24.999997,25.499993,24.75,25.375004,18844,3.7943444340056,3.87023072469696,3.75640144043372,3.85126066976207,124158.455211898,0.0,1.0
1984-10-11,25.125007,25.125007,24.500003,24.999997,103200,3.81331767619019,3.81331767619019,3.71845844686183,3.7943444340056,679959.274987684,0.0,1.0
1984-10-12,25.125007,25.249996,24.75,25.125007,12844,3.81331767619019,3.83228773112507,3.75640144043372,3.81331767619019,84625.9392242423,0.0,1.0
1984-10-15,25.875,25.875,24.999997,25.125007,17600,3.92714696045343,3.92714696045343,3.7943444340056,3.81331767619019,115962.046897124,0.0,1.0
1984-10-16,25.499993,25.875,25.499993,25.875,20266,3.87023072469696,3.92714696045343,3.87023072469696,3.92714696045343,133527.661500973,0.0,1.0
1984-10-17,26.00001,26.00001,25.499993,25.499993,60977,3.94612020263802,3.94612020263802,3.87023072469696,3.87023072469696,401762.371229884,0.0,1.0
1984-10-18,26.500004,26.500004,25.625003,26.00001,12800,4.02200618978179,4.02200618978179,3.88920396688155,3.94612020263802,84336.0341069995,0.0,1.0
1984-10-19,25.74999,26.624993,25.74999,26.500004,44444,3.90817371826884,4.04097624471667,3.90817371826884,4.02200618978179,292830.523425897,0.0,1.0
1984-10-22,25.499993,25.875,25.499993,25.74999,33600,3.87023072469696,3.92714696045343,3.87023072469696,3.90817371826884,221382.089530874,0.0,1.0
1984-10-23,25.625003,26.00001,25.625003,25.625003,23866,3.88920396688155,3.94612020263802,3.88920396688155,3.88920396688155,157247.171093566,0.0,1.0
1984-10-24,25.625003,25.74999,25.499993,25.625003,5644,3.88920396688155,3.90817371826884,3.87023072469696,3.88920396688155,37186.9200390551,0.0,1.0
1984-10-25,25.74999,26.00001,25.499993,25.625003,42177,3.90817371826884,3.94612020263802,3.87023072469696,3.88920396688155,277893.821135228,0.0,1.0
1984-10-26,25.875,26.00001,25.74999,25.74999,4577,3.92714696045343,3.94612020263802,3.90817371826884,3.90817371826884,30156.7209459169,0.0,1.0
1984-10-29,25.875,26.00001,25.875,25.875,13777,3.92714696045343,3.94612020263802,3.92714696045343,3.92714696045343,90773.2454603228,0.0,1.0
1984-10-30,26.500004,26.624993,25.875,25.875,77777,4.02200618978179,4.04097624471667,3.92714696045343,3.92714696045343,512453.41599532,0.0,1.0
1984-10-31,26.124997,26.374996,26.00001,26.374996,9466,3.96508995402531,4.00303325114479,3.94612020263802,4.00303325114479,62369.132723192,0.0,1.0
1984-11-01,25.875,26.250007,25.74999,26.124997,16444,3.92714696045343,3.9840631962099,3.90817371826884,3.96508995402531,108345.448816836,0.0,1.0
1984-11-02,26.250007,26.374996,26.124997,26.124997,16844,3.9840631962099,4.00303325114479,3.96508995402531,3.96508995402531,110980.94988268,0.0,1.0
1984-11-05,26.00001,26.374996,26.00001,26.250007,16800,3.94612020263802,4.00303325114479,3.94612020263802,3.9840631962099,110691.044765437,0.0,1.0
1984-11-06,26.00001,26.374996,26.00001,26.00001,14266,3.94612020263802,4.00303325114479,3.94612020263802,3.94612020263802,93995.1455133168,0.0,1.0
1984-11-07,26.250007,26.374996,26.250007,26.250007,64400,3.9840631962099,4.00303325114479,3.9840631962099,3.9840631962099,424315.671600842,0.0,1.0
1984-11-08,27.0,27.375007,26.374996,26.374996,72666,4.09789248047314,4.15480871622962,4.00303325114479,4.00303325114479,478778.301126503,0.0,1.0
1984-11-09,26.124997,27.249997,26.00001,27.0,34044,3.96508995402531,4.13583547404503,3.94612020263802,4.09789248047314,224307.49571396,0.0,1.0
1984-11-12,27.0,27.0,26.374996,26.374996,49066,4.09789248047314,4.09789248047314,4.00303325114479,4.00303325114479,323283.738241722,0.0,1.0
1984-11-13,26.500004,27.0,26.374996,27.0,16266,4.02200618978179,4.09789248047314,4.00303325114479,4.09789248047314,107172.650842535,0.0,1.0
1984-11-14,26.624993,26.750003,26.250007,26.500004,30977,4.04097624471667,4.05994948690126,3.9840631962099,4.02200618978179,204099.791291603,0.0,1.0
1984-11-15,26.87499,26.87499,26.374996,26.624993,30400,4.07891923828855,4.07891923828855,4.00303325114479,4.04097624471667,200298.081004124,0.0,1.0
1984-11-16,26.500004,26.624993,26.250007,26.624993,24000,4.02200618978179,4.04097624471667,3.9840631962099,4.04097624471667,158130.063950624,0.0,1.0
1984-11-19,26.87499,26.87499,26.624993,26.624993,5066,4.07891923828855,4.07891923828855,4.04097624471667,4.04097624471667,33378.6209989109,0.0,1.0
1984-11-20,26.624993,26.87499,26.374996,26.87499,21777,4.04097624471667,4.07891923828855,4.00303325114479,4.07891923828855,143483.266777198,0.0,1.0
1984-11-21,26.750003,26.87499,26.500004,26.624993,2800,4.05994948690126,4.07891923828855,4.02200618978179,4.04097624471667,18448.5074609062,0.0,1.0
1984-11-23,26.87499,27.0,26.87499,26.87499,21644,4.07891923828855,4.09789248047314,4.07891923828855,4.07891923828855,142606.962672805,0.0,1.0
1984-11-26,25.499993,27.12501,25.499993,26.87499,62666,3.87023072469696,4.11686572265773,3.87023072469696,4.07891923828855,412890.774480408,0.0,1.0
1984-11-27,25.625003,25.625003,25.125007,25.499993,31244,3.88920396688155,3.88920396688155,3.81331767619019,3.87023072469696,205858.988253054,0.0,1.0
1984-11-28,26.00001,26.374996,25.499993,25.625003,17644,3.94612020263802,4.00303325114479,3.87023072469696,3.88920396688155,116251.952014367,0.0,1.0
1984-11-29,26.124997,26.250007,26.00001,26.00001,6044,3.96508995402531,3.9840631962099,3.94612020263802,3.94612020263802,39822.4211048989,0.0,1.0
1984-11-30,26.374996,26.500004,26.00001,26.124997,24400,4.00303325114479,4.02200618978179,3.94612020263802,3.96508995402531,160765.565016468,0.0,1.0
1984-12-03,26.250007,26.250007,26.00001,26.250007,13644,3.9840631962099,3.9840631962099,3.94612020263802,3.9840631962099,89896.9413559299,0.0,1.0
1984-12-04,25.74999,26.374996,25.74999,26.250007,49200,3.90817371826884,4.00303325114479,3.90817371826884,3.9840631962099,324166.631098779,0.0,1.0
1984-12-05,25.499993,25.875,25.499993,25.74999,14577,3.87023072469696,3.92714696045343,3.87023072469696,3.90817371826884,96044.2475920102,0.0,1.0
1984-12-06,26.624993,26.750003,25.625003,25.625003,15377,4.04097624471667,4.05994948690126,3.88920396688155,3.88920396688155,101315.249723698,0.0,1.0
1984-12-07,26.00001,26.750003,26.00001,26.624993,14177,3.94612020263802,4.05994948690126,3.94612020263802,4.04097624471667,93408.7465261666,0.0,1.0
1984-12-10,26.124997,26.124997,25.625003,26.00001,21866,3.96508995402531,3.96508995402531,3.88920396688155,3.94612020263802,144069.665764348,0.0,1.0
1984-12-11,26.124997,26.374996,25.625003,26.124997,11644,3.96508995402531,4.00303325114479,3.88920396688155,3.96508995402531,76719.4360267112,0.0,1.0
1984-12-12,26.00001,26.250007,26.00001,26.124997,35244,3.94612020263802,3.9840631962099,3.94612020263802,3.96508995402531,232213.998911492,0.0,1.0
1984-12-13,26.00001,26.00001,25.875,26.00001,15066,3.94612020263802,3.94612020263802,3.92714696045343,3.94612020263802,99266.1476450043,0.0,1.0
1984-12-14,26.00001,26.124997,25.875,26.00001,12800,3.94612020263802,3.96508995402531,3.92714696045343,3.94612020263802,84336.0341069995,0.0,1.0
1984-12-17,26.250007,26.250007,26.00001,26.124997,70400,3.9840631962099,3.9840631962099,3.94612020263802,3.96508995402531,463848.187588498,0.0,1.0
1984-12-18,26.250007,26.624993,26.00001,26.250007,157066,3.9840631962099,4.04097624471667,3.94612020263802,3.9840631962099,1034869.02601953,0.0,1.0
1984-12-19,26.374996,26.624993,26.374996,26.374996,75066,4.00303325114479,4.04097624471667,4.00303325114479,4.00303325114479,494591.307521564,0.0,1.0
1984-12-20,26.624993,26.750003,26.374996,26.374996,53066,4.04097624471667,4.05994948690126,4.00303325114479,4.00303325114479,349638.748900159,0.0,1.0
1984-12-21,26.624993,26.87499,26.624993,26.624993,17244,4.04097624471667,4.07891923828855,4.04097624471667,4.04097624471667,113616.450948523,0.0,1.0
1984-12-24,26.750003,26.87499,26.624993,26.624993,5777,4.05994948690126,4.07891923828855,4.04097624471667,4.04097624471667,38063.2241434482,0.0,1.0
1984-12-26,26.750003,26.87499,26.750003,26.87499,9866,4.05994948690126,4.07891923828855,4.05994948690126,4.07891923828855,65004.6337890357,0.0,1.0
1984-12-27,26.87499,27.0,26.750003,27.0,20577,4.07891923828855,4.09789248047314,4.05994948690126,4.09789248047314,135576.763579666,0.0,1.0
1984-12-28,26.87499,27.12501,26.750003,27.0,16977,4.07891923828855,4.11686572265773,4.05994948690126,4.09789248047314,111857.253987073,0.0,1.0
1984-12-31,27.375007,27.749993,26.87499,26.87499,18177,4.15480871622962,4.21172176473638,4.07891923828855,4.07891923828855,119763.757184604,0.0,1.0
1985-01-02,26.87499,27.375007,26.500004,27.249997,37644,4.07891923828855,4.15480871622962,4.02200618978179,4.13583547404503,248027.005306554,0.0,1.0
1985-01-03,26.87499,27.0,26.750003,26.750003,9377,4.07891923828855,4.09789248047314,4.05994948690126,4.05994948690126,61782.7337360418,0.0,1.0
1985-01-04,27.375007,27.375007,27.0,27.0,25777,4.15480871622962,4.15480871622962,4.09789248047314,4.09789248047314,169838.277435635,0.0,1.0
1985-01-07,27.499996,27.749993,27.12501,27.249997,32444,4.1737787711645,4.21172176473638,4.11686572265773,4.13583547404503,213765.491450585,0.0,1.0
1985-01-08,26.750003,27.499996,26.750003,27.499996,21066,4.05994948690126,4.1737787711645,4.05994948690126,4.1737787711645,138798.66363266,0.0,1.0
1985-01-09,27.0,27.0,26.750003,26.750003,49777,4.09789248047314,4.09789248047314,4.05994948690126,4.05994948690126,327968.341386259,0.0,1.0
1985-01-10,27.12501,27.12501,26.87499,26.87499,11600,4.11686572265773,4.11686572265773,4.07891923828855,4.07891923828855,76429.5309094684,0.0,1.0
1985-01-11,27.375007,27.375007,26.750003,27.12501,13644,4.15480871622962,4.15480871622962,4.05994948690126,4.11686572265773,89896.9413559298,0.0,1.0
1985-01-14,27.625004,27.875003,27.375007,27.749993,112000,4.1927517098015,4.23069500692097,4.15480871622962,4.21172176473638,737940.298436246,0.0,1.0
1985-01-15,27.749993,27.875003,27.625004,27.625004,49466,4.21172176473638,4.23069500692097,4.1927517098015,4.1927517098015,325919.239307566,0.0,1.0
1985-01-16,27.875003,27.99999,27.749993,27.875003,11644,4.23069500692097,4.24966475830827,4.21172176473638,4.23069500692097,76719.4360267112,0.0,1.0
1985-01-17,28.125,28.25001,27.749993,27.749993,24400,4.26863800049286,4.28761124267745,4.21172176473638,4.21172176473638,160765.565016468,0.0,1.0
1985-01-18,28.750004,28.750004,27.875003,27.875003,14400,4.36349722982122,4.36349722982122,4.23069500692097,4.23069500692097,94878.0383703744,0.0,1.0
1985-01-21,28.374997,28.750004,28.374997,28.500007,14666,4.30658099406474,4.36349722982122,4.30658099406474,4.32555423624933,96630.6465791606,0.0,1.0
1985-01-22,28.500007,28.750004,28.125,28.500007,32844,4.32555423624933,4.36349722982122,4.26863800049286,4.32555423624933,216400.992516429,0.0,1.0
1985-01-23,28.624996,28.750004,28.374997,28.500007,22977,4.34452429118422,4.36349722982122,4.30658099406474,4.32555423624933,151389.769974729,0.0,1.0
1985-01-24,28.874993,29.37501,28.125,28.374997,42177,4.3824672847561,4.45835676269716,4.26863800049286,4.30658099406474,277893.821135228,0.0,1.0
1985-01-25,28.500007,28.874993,28.500007,28.874993,4577,4.32555423624933,4.3824672847561,4.32555423624933,4.3824672847561,30156.720945917,0.0,1.0
1985-01-28,28.500007,29.000003,28.500007,28.750004,14044,4.32555423624933,4.40144052694069,4.32555423624933,4.36349722982122,92532.4424217736,0.0,1.0
1985-01-29,28.624996,29.000003,28.500007,28.500007,7777,4.34452429118422,4.40144052694069,4.32555423624933,4.32555423624933,51240.7294726668,0.0,1.0
1985-01-30,29.000003,29.12499,28.750004,29.12499,32844,4.40144052694069,4.42041027832798,4.36349722982122,4.42041027832798,216400.992516429,0.0,1.0
1985-01-31,29.25,29.25,29.000003,29.12499,31244,4.43938352051257,4.43938352051257,4.40144052694069,4.42041027832798,205858.988253054,0.0,1.0
1985-02-01,29.25,29.37501,29.25,29.25,15244,4.43938352051257,4.45835676269716,4.43938352051257,4.43938352051257,100438.945619305,0.0,1.0
1985-02-04,29.25,29.499997,29.25,29.25,10266,4.43938352051257,4.47732651408446,4.43938352051257,4.43938352051257,67640.1348548795,0.0,1.0
1985-02-05,29.25,29.499997,29.25,29.37501,10400,4.43938352051257,4.47732651408446,4.43938352051257,4.45835676269716,68523.0277119372,0.0,1.0
1985-02-06,29.749996,29.749996,29.25,29.25,42800,4.51526981120393,4.51526981120393,4.43938352051257,4.43938352051257,281998.61404528,0.0,1.0
1985-02-07,29.000003,29.749996,29.000003,29.625007,23466,4.40144052694069,4.51526981120393,4.40144052694069,4.49629975626905,154611.670027723,0.0,1.0
1985-02-08,29.499997,29.499997,29.25,29.25,5866,4.47732651408446,4.47732651408446,4.43938352051257,4.43938352051257,38649.6231305983,0.0,1.0
1985-02-11,28.500007,29.25,28.500007,29.25,22977,4.32555423624933,4.43938352051257,4.32555423624933,4.43938352051257,151389.769974729,0.0,1.0
1985-02-12,28.500007,28.750004,28.500007,28.624996,6800,4.32555423624933,4.36349722982122,4.32555423624933,4.34452429118422,44803.5181193435,0.0,1.0
1985-02-13,29.499997,29.499997,28.750004,28.750004,37600,4.47732651408446,4.47732651408446,4.36349722982122,4.36349722982122,247737.100189311,0.0,1.0
1985-02-14,29.499997,29.749996,29.37501,29.499997,144266,4.47732651408446,4.51526981120393,4.45835676269716,4.47732651408446,950532.99191253,0.0,1.0
1985-02-15,29.749996,29.749996,29.499997,29.499997,93644,4.51526981120393,4.51526981120393,4.47732651408446,4.47732651408446,616997.154524677,0.0,1.0
1985-02-19,29.12499,29.749996,29.12499,29.749996,11600,4.42041027832798,4.51526981120393,4.42041027832798,4.51526981120393,76429.5309094684,0.0,1.0
1985-02-20,28.750004,29.499997,28.750004,29.37501,6977,4.36349722982122,4.47732651408446,4.36349722982122,4.45835676269716,45969.7273409793,0.0,1.0
1985-02-21,28.374997,28.624996,27.99999,28.624996,88044,4.30658099406474,4.34452429118422,4.24966475830827,4.34452429118422,580100.139602865,0.0,1.0
1985-02-22,28.374997,28.624996,28.374997,28.624996,11244,4.30658099406474,4.34452429118422,4.30658099406474,4.34452429118422,74083.9349608674,0.0,1.0
1985-02-25,27.99999,28.500007,27.99999,28.500007,12800,4.24966475830827,4.32555423624933,4.24966475830827,4.32555423624933,84336.0341069995,0.0,1.0
1985-02-26,27.499996,27.99999,27.499996,27.749993,18977,4.1737787711645,4.24966475830827,4.1737787711645,4.21172176473638,125034.759316291,0.0,1.0
1985-02-27,27.99999,27.99999,27.499996,27.499996,7244,4.24966475830827,4.24966475830827,4.1737787711645,4.1737787711645,47728.92430243,0.0,1.0
1985-02-28,28.125,28.25001,27.875003,27.875003,7200,4.26863800049286,4.28761124267745,4.23069500692097,4.23069500692097,47439.0191851872,0.0,1.0
1985-03-01,28.25001,28.500007,27.99999,27.99999,36444,4.28761124267745,4.32555423624933,4.24966475830827,4.24966475830827,240120.502109023,0.0,1.0
1985-03-04,28.25001,28.25001,28.125,28.25001,23377,4.28761124267745,4.28761124267745,4.26863800049286,4.28761124267745,154025.271040572,0.0,1.0
1985-03-05,28.750004,29.000003,28.500007,28.500007,20000,4.36349722982122,4.40144052694069,4.32555423624933,4.32555423624933,131775.053292187,0.0,1.0
1985-03-06,28.624996,28.750004,28.624996,28.750004,9866,4.34452429118422,4.36349722982122,4.34452429118422,4.36349722982122,65004.6337890357,0.0,1.0
1985-03-07,28.500007,28.874993,28.500007,28.874993,20977,4.32555423624933,4.3824672847561,4.32555423624933,4.3824672847561,138212.26464551,0.0,1.0
1985-03-08,27.625004,28.25001,27.0,28.25001,38800,4.1927517098015,4.28761124267745,4.09789248047314,4.28761124267745,255643.603386842,0.0,1.0
1985-03-11,27.499996,27.499996,27.0,27.375007,122444,4.1737787711645,4.1737787711645,4.09789248047314,4.15480871622962,806753.231265426,0.0,1.0
1985-03-12,27.375007,27.499996,27.0,27.0,11777,4.15480871622962,4.1737787711645,4.09789248047314,4.09789248047314,77595.7401311041,0.0,1.0
1985-03-13,27.12501,27.749993,27.0,27.499996,17244,4.11686572265773,4.21172176473638,4.09789248047314,4.1737787711645,113616.450948524,0.0,1.0
1985-03-14,27.12501,27.375007,27.12501,27.12501,45466,4.11686572265773,4.15480871622962,4.11686572265773,4.11686572265773,299564.228649129,0.0,1.0
1985-03-15,26.750003,27.12501,26.624993,27.12501,29200,4.05994948690126,4.11686572265773,4.04097624471667,4.11686572265773,192391.577806593,0.0,1.0
1985-03-18,26.250007,26.500004,25.875,26.500004,42044,3.9840631962099,4.02200618978179,3.92714696045343,4.02200618978179,277017.517030835,0.0,1.0
1985-03-19,26.124997,26.250007,26.124997,26.250007,29377,3.96508995402531,3.9840631962099,3.96508995402531,3.9840631962099,193557.787028229,0.0,1.0
1985-03-20,26.250007,26.250007,26.00001,26.124997,24800,3.9840631962099,3.9840631962099,3.94612020263802,3.96508995402531,163401.066082312,0.0,1.0
1985-03-21,26.00001,26.124997,25.74999,26.124997,28977,3.94612020263802,3.96508995402531,3.90817371826884,3.96508995402531,190922.285962385,0.0,1.0
1985-03-22,26.250007,26.500004,26.00001,26.00001,20977,3.9840631962099,4.02200618978179,3.94612020263802,3.94612020263802,138212.26464551,0.0,1.0
1985-03-25,26.250007,26.500004,26.00001,26.250007,30977,3.9840631962099,4.02200618978179,3.94612020263802,3.9840631962099,204099.791291604,0.0,1.0
1985-03-26,26.87499,26.87499,26.250007,26.250007,15244,4.07891923828855,4.07891923828855,3.9840631962099,3.9840631962099,100438.945619305,0.0,1.0
1985-03-27,27.375007,27.499996,27.0,27.0,8444,4.15480871622962,4.1737787711645,4.09789248047314,4.09789248047314,55635.4274999612,0.0,1.0
1985-03-28,27.99999,27.99999,27.499996,27.99999,33866,4.24966475830827,4.24966475830827,4.1737787711645,4.24966475830827,223134.69773966,0.0,1.0
1985-03-29,27.99999,27.99999,27.875003,27.99999,19466,4.24966475830827,4.24966475830827,4.23069500692097,4.24966475830827,128256.659369285,0.0,1.0
1985-04-01,27.0,27.875003,27.0,27.749993,17777,4.09789248047314,4.23069500692097,4.09789248047314,4.21172176473638,117128.25611876,0.0,1.0
1985-04-02,25.375004,26.87499,25.249996,26.87499,33644,3.85126066976207,4.07891923828855,3.83228773112507,4.07891923828855,221671.994648117,0.0,1.0
1985-04-03,24.999997,25.74999,24.999997,25.499993,20400,3.7943444340056,3.90817371826884,3.7943444340056,3.87023072469696,134410.55435803,0.0,1.0
1985-04-04,25.375004,25.74999,24.999997,24.999997,16977,3.85126066976207,3.90817371826884,3.7943444340056,3.7943444340056,111857.253987073,0.0,1.0
1985-04-08,25.499993,25.499993,25.249996,25.375004,8800,3.87023072469696,3.87023072469696,3.83228773112507,3.85126066976207,57981.0234485621,0.0,1.0
1985-04-09,25.125007,25.74999,24.999997,25.499993,25466,3.81331767619019,3.90817371826884,3.7943444340056,3.87023072469696,167789.175356941,0.0,1.0
1985-04-10,25.499993,25.625003,25.125007,25.249996,23244,3.87023072469696,3.88920396688155,3.81331767619019,3.83228773112507,153148.966936179,0.0,1.0
1985-04-11,26.124997,26.250007,25.625003,25.625003,4444,3.96508995402531,3.9840631962099,3.88920396688155,3.88920396688155,29280.4168415239,0.0,1.0
1985-04-12,26.500004,26.500004,26.250007,26.250007,7200,4.02200618978179,4.02200618978179,3.9840631962099,3.9840631962099,47439.0191851872,0.0,1.0
1985-04-15,26.500004,26.750003,26.500004,26.750003,10400,4.02200618978179,4.05994948690126,4.02200618978179,4.05994948690126,68523.0277119371,0.0,1.0
1985-04-16,26.374996,26.624993,26.374996,26.500004,9244,4.00303325114479,4.04097624471667,4.00303325114479,4.02200618978179,60906.4296316487,0.0,1.0
1985-04-17,26.250007,26.87499,26.250007,26.500004,23377,3.9840631962099,4.07891923828855,3.9840631962099,4.02200618978179,154025.271040573,0.0,1.0
1985-04-18,26.124997,26.500004,26.00001,26.124997,58577,3.96508995402531,4.02200618978179,3.94612020263802,3.96508995402531,385949.364834821,0.0,1.0
1985-04-19,26.124997,26.250007,26.124997,26.250007,9600,3.96508995402531,3.9840631962099,3.96508995402531,3.9840631962099,63252.0255802497,0.0,1.0
1985-04-22,26.250007,26.374996,26.124997,26.250007,7377,3.9840631962099,4.00303325114479,3.96508995402531,3.9840631962099,48605.2284068231,0.0,1.0
1985-04-23,26.124997,26.374996,25.875,26.124997,12044,3.96508995402531,4.00303325114479,3.92714696045343,3.96508995402531,79354.9370925549,0.0,1.0
1985-04-24,26.500004,26.500004,26.124997,26.124997,4000,4.02200618978179,4.02200618978179,3.96508995402531,3.96508995402531,26355.0106584373,0.0,1.0
1985-04-25,26.500004,27.0,26.500004,26.500004,34844,4.02200618978179,4.09789248047314,4.02200618978179,4.02200618978179,229578.497845648,0.0,1.0
1985-04-26,26.374996,26.500004,26.374996,26.374996,9066,4.00303325114479,4.02200618978179,4.00303325114479,4.00303325114479,59733.6316573482,0.0,1.0
1985-04-29,26.00001,26.624993,26.00001,26.250007,10444,3.94612020263802,4.04097624471667,3.94612020263802,3.9840631962099,68812.9328291799,0.0,1.0
1985-04-30,26.00001,26.00001,25.375004,25.74999,22800,3.94612020263802,3.94612020263802,3.85126066976207,3.90817371826884,150223.560753093,0.0,1.0
1985-05-01,26.500004,26.500004,26.00001,26.00001,21777,4.02200618978179,4.02200618978179,3.94612020263802,3.94612020263802,143483.266777197,0.0,1.0
1985-05-02,26.87499,26.87499,26.500004,26.500004,9244,4.07891923828855,4.07891923828855,4.02200618978179,4.02200618978179,60906.4296316488,0.0,1.0
1985-05-03,27.12501,27.375007,26.87499,27.0,46400,4.11686572265773,4.15480871622962,4.07891923828855,4.09789248047314,305718.123637874,0.0,1.0
1985-05-06,27.12501,27.375007,27.12501,27.12501,26044,4.11686572265773,4.15480871622962,4.11686572265773,4.11686572265773,171597.474397086,0.0,1.0
1985-05-07,26.87499,27.249997,26.750003,26.87499,40666,4.07891923828855,4.13583547404503,4.05994948690126,4.07891923828855,267938.215859004,0.0,1.0
1985-05-08,26.87499,27.12501,26.500004,26.87499,8400,4.07891923828855,4.11686572265773,4.02200618978179,4.07891923828855,55345.5223827185,0.0,1.0
1985-05-09,26.87499,27.0,26.500004,26.750003,19200,4.07891923828855,4.09789248047314,4.02200618978179,4.05994948690126,126504.051160499,0.0,1.0
1985-05-10,27.249997,27.249997,26.750003,26.750003,13066,4.13583547404503,4.13583547404503,4.05994948690126,4.05994948690126,86088.6423157856,0.0,1.0
1985-05-13,26.500004,27.499996,26.00001,27.249997,35244,4.02200618978179,4.1737787711645,3.94612020263802,4.13583547404503,232213.998911491,0.0,1.0
1985-05-14,26.624993,26.750003,26.374996,26.374996,6444,4.04097624471667,4.05994948690126,4.00303325114479,4.00303325114479,42457.9221707426,0.0,1.0
1985-05-15,27.0,27.12501,26.624993,26.624993,14400,4.09789248047314,4.11686572265773,4.04097624471667,4.04097624471667,94878.0383703746,0.0,1.0
1985-05-16,27.249997,27.375007,27.0,27.249997,12000,4.13583547404503,4.15480871622962,4.09789248047314,4.13583547404503,79065.031975312,0.0,1.0
1985-05-17,27.0,27.249997,26.750003,27.0,18000,4.09789248047314,4.13583547404503,4.05994948690126,4.09789248047314,118597.547962968,0.0,1.0
1985-05-20,28.25001,28.500007,27.249997,27.249997,63466,4.28761124267745,4.32555423624933,4.13583547404503,4.13583547404503,418161.776612096,0.0,1.0
1985-05-21,28.500007,28.500007,28.125,28.25001,43377,4.32555423624933,4.32555423624933,4.26863800049286,4.28761124267745,285800.324332759,0.0,1.0
1985-05-22,28.374997,28.500007,28.374997,28.374997,27200,4.30658099406474,4.32555423624933,4.30658099406474,4.30658099406474,179214.072477374,0.0,1.0
1985-05-23,28.500007,28.624996,28.374997,28.374997,59377,4.32555423624933,4.34452429118422,4.30658099406474,4.30658099406474,391220.366966509,0.0,1.0
1985-05-24,29.25,29.25,28.500007,28.500007,90177,4.43938352051257,4.43938352051257,4.32555423624933,4.32555423624933,594153.949036477,0.0,1.0
1985-05-28,29.000003,29.37501,28.750004,29.25,63466,4.40144052694069,4.45835676269716,4.36349722982122,4.43938352051257,418161.776612096,0.0,1.0
1985-05-29,28.374997,28.874993,28.374997,28.874993,8977,4.30658099406474,4.3824672847561,4.30658099406474,4.3824672847561,59147.232670198,0.0,1.0
1985-05-30,28.374997,28.750004,28.25001,28.374997,8444,4.30658099406474,4.36349722982122,4.28761124267745,4.30658099406474,55635.4274999613,0.0,1.0
1985-05-31,29.000003,29.000003,28.125,28.25001,19777,4.40144052694069,4.40144052694069,4.26863800049286,4.28761124267745,130305.761447979,0.0,1.0
1985-06-03,28.624996,29.000003,28.500007,28.750004,15066,4.34452429118422,4.40144052694069,4.32555423624933,4.36349722982122,99266.1476450042,0.0,1.0
1985-06-04,28.500007,28.874993,28.374997,28.624996,31600,4.32555423624933,4.3824672847561,4.30658099406474,4.34452429118422,208204.584201655,0.0,1.0
1985-06-05,28.750004,28.750004,28.125,28.500007,22266,4.36349722982122,4.36349722982122,4.26863800049286,4.32555423624933,146705.166830191,0.0,1.0
1985-06-06,29.749996,29.749996,28.500007,28.624996,66844,4.51526981120393,4.51526981120393,4.32555423624933,4.34452429118422,440418.583113147,0.0,1.0
1985-06-07,28.874993,29.875004,28.874993,29.749996,44844,4.3824672847561,4.53424274984093,4.3824672847561,4.51526981120393,295466.024491741,0.0,1.0
1985-06-10,28.750004,28.874993,28.500007,28.750004,197644,4.36349722982122,4.3824672847561,4.32555423624933,4.36349722982122,1302227.43164405,0.0,1.0
1985-06-11,28.500007,28.750004,28.374997,28.500007,11066,4.32555423624933,4.36349722982122,4.30658099406474,4.32555423624933,72911.136986567,0.0,1.0
1985-06-12,28.25001,28.500007,28.125,28.25001,43466,4.28761124267745,4.32555423624933,4.26863800049286,4.28761124267745,286386.723319909,0.0,1.0
1985-06-13,28.374997,28.500007,28.25001,28.500007,12444,4.30658099406474,4.32555423624933,4.28761124267745,4.32555423624933,81990.4381583986,0.0,1.0
1985-06-14,28.874993,29.000003,28.374997,28.374997,8177,4.3824672847561,4.40144052694069,4.30658099406474,4.30658099406474,53876.2305385106,0.0,1.0
1985-06-17,29.12499,29.25,28.750004,28.750004,276800,4.42041027832798,4.43938352051257,4.36349722982122,4.36349722982122,1823766.73756387,0.0,1.0
1985-06-18,29.37501,29.749996,29.12499,29.12499,35200,4.45835676269716,4.51526981120393,4.42041027832798,4.42041027832798,231924.093794249,0.0,1.0
1985-06-19,29.37501,29.625007,29.25,29.625007,15777,4.45835676269716,4.49629975626905,4.43938352051257,4.49629975626905,103950.750789542,0.0,1.0
1985-06-20,28.500007,29.37501,28.25001,29.25,20800,4.32555423624933,4.45835676269716,4.28761124267745,4.43938352051257,137046.055423874,0.0,1.0
1985-06-21,29.749996,29.749996,28.374997,28.374997,25600,4.51526981120393,4.51526981120393,4.30658099406474,4.30658099406474,168672.068213999,0.0,1.0
1985-06-24,29.000003,29.749996,29.000003,29.749996,21644,4.40144052694069,4.51526981120393,4.40144052694069,4.51526981120393,142606.962672805,0.0,1.0
1985-06-25,29.000003,29.12499,29.000003,29.000003,5644,4.40144052694069,4.42041027832798,4.40144052694069,4.40144052694069,37186.9200390551,0.0,1.0
1985-06-26,29.12499,29.25,28.624996,28.750004,53866,4.42041027832798,4.43938352051257,4.34452429118422,4.36349722982122,354909.751031847,0.0,1.0
1985-06-27,29.12499,29.25,29.000003,29.25,38044,4.42041027832798,4.43938352051257,4.40144052694069,4.43938352051257,250662.506372398,0.0,1.0
1985-06-28,29.37501,29.37501,29.12499,29.37501,51600,4.45835676269716,4.45835676269716,4.42041027832798,4.45835676269716,339979.637493842,0.0,1.0
1985-07-01,29.12499,29.37501,28.874993,29.25,169644,4.42041027832798,4.45835676269716,4.3824672847561,4.43938352051257,1117742.35703499,0.0,1.0
1985-07-02,29.12499,29.25,29.12499,29.25,38666,4.42041027832798,4.43938352051257,4.42041027832798,4.43938352051257,254760.710529785,0.0,1.0
1985-07-03,29.25,29.37501,29.25,29.25,19200,4.43938352051257,4.45835676269716,4.43938352051257,4.43938352051257,126504.051160499,0.0,1.0
1985-07-05,29.12499,29.37501,29.12499,29.12499,26000,4.42041027832798,4.45835676269716,4.42041027832798,4.42041027832798,171307.569279843,0.0,1.0
1985-07-08,29.12499,29.499997,29.12499,29.37501,64977,4.42041027832798,4.47732651408446,4.42041027832798,4.45835676269716,428117.381888321,0.0,1.0
1985-07-09,29.12499,29.25,29.12499,29.12499,15200,4.42041027832798,4.43938352051257,4.42041027832798,4.42041027832798,100149.040502062,0.0,1.0
1985-07-10,29.499997,29.499997,29.12499,29.12499,53244,4.47732651408446,4.47732651408446,4.42041027832798,4.42041027832798,350811.546874459,0.0,1.0
1985-07-11,29.499997,29.625007,29.25,29.499997,45244,4.47732651408446,4.49629975626905,4.43938352051257,4.47732651408446,298101.525557585,0.0,1.0
1985-07-12,29.12499,29.625007,29.12499,29.37501,16800,4.42041027832798,4.49629975626905,4.42041027832798,4.45835676269716,110691.044765437,0.0,1.0
1985-07-15,29.25,29.499997,29.12499,29.37501,14000,4.43938352051257,4.47732651408446,4.42041027832798,4.45835676269716,92242.5373045308,0.0,1.0
1985-07-16,29.625007,29.625007,29.25,29.37501,42266,4.49629975626905,4.49629975626905,4.43938352051257,4.45835676269716,278480.220122378,0.0,1.0
1985-07-17,29.749996,29.875004,29.499997,29.625007,22977,4.51526981120393,4.53424274984093,4.47732651408446,4.49629975626905,151389.769974729,0.0,1.0
1985-07-18,29.875004,29.875004,29.625007,29.625007,12844,4.53424274984093,4.53424274984093,4.49629975626905,4.49629975626905,84625.9392242423,0.0,1.0
1985-07-19,30.50001,30.50001,29.749996,29.749996,94666,4.62910228271688,4.62910228271688,4.51526981120393,4.51526981120393,623730.859747907,0.0,1.0
1985-07-22,29.625007,30.375,29.625007,30.24999,24800,4.49629975626905,4.61012904053229,4.49629975626905,4.5911557983477,163401.066082311,0.0,1.0
1985-07-23,29.37501,30.24999,29.37501,29.999993,26844,4.45835676269716,4.5911557983477,4.45835676269716,4.55321280477581,176868.476528773,0.0,1.0
1985-07-24,30.125003,30.125003,29.499997,29.499997,42444,4.5721860469604,4.5721860469604,4.47732651408446,4.47732651408446,279653.018096679,0.0,1.0
1985-07-25,30.375,30.375,29.999993,30.24999,49200,4.61012904053229,4.61012904053229,4.55321280477581,4.5911557983477,324166.631098779,0.0,1.0
1985-07-26,30.375,30.624997,30.125003,30.125003,24666,4.61012904053229,4.64807203410417,4.5721860469604,4.5721860469604,162518.173225254,0.0,1.0
1985-07-29,29.625007,30.375,29.499997,30.24999,17600,4.49629975626905,4.61012904053229,4.47732651408446,4.5911557983477,115962.046897124,0.0,1.0
1985-07-30,30.24999,30.24999,29.499997,29.499997,16844,4.5911557983477,4.5911557983477,4.47732651408446,4.47732651408446,110980.94988268,0.0,1.0
1985-07-31,29.875004,30.750007,29.749996,30.24999,40400,4.53424274984093,4.66704527628876,4.51526981120393,4.5911557983477,266185.607650217,0.0,1.0
1985-08-01,30.375,30.375,29.999993,29.999993,47200,4.61012904053229,4.61012904053229,4.55321280477581,4.55321280477581,310989.125769561,0.0,1.0
1985-08-02,30.375,30.50001,30.125003,30.375,69777,4.61012904053229,4.62910228271688,4.5721860469604,4.61012904053229,459743.394678446,0.0,1.0
1985-08-05,30.125003,30.24999,29.999993,30.125003,4800,4.5721860469604,4.5911557983477,4.55321280477581,4.5721860469604,31626.0127901249,0.0,1.0
1985-08-06,29.25,30.50001,29.25,30.375,18000,4.43938352051257,4.62910228271688,4.43938352051257,4.61012904053229,118597.547962968,0.0,1.0
1985-08-07,29.25,29.499997,29.000003,29.000003,12177,4.43938352051257,4.47732651408446,4.40144052694069,4.40144052694069,80231.241196948,0.0,1.0
1985-08-08,30.750007,30.750007,29.749996,29.749996,125777,4.66704527628876,4.66704527628876,4.51526981120393,4.51526981120393,828713.543896569,0.0,1.0
1985-08-09,31.000004,31.37499,30.24999,30.624997,51777,4.70498826986064,4.76190131836741,4.5911557983477,4.64807203410417,341145.846715478,0.0,1.0
1985-08-12,31.000004,31.250003,31.000004,31.000004,38844,4.70498826986064,4.74293156698012,4.70498826986064,4.70498826986064,255933.508504085,0.0,1.0
1985-08-13,30.750007,31.124993,30.750007,30.874996,91244,4.66704527628876,4.72395832479553,4.66704527628876,4.68601533122364,601184.148129615,0.0,1.0
1985-08-14,31.5,31.62501,30.874996,30.874996,39466,4.780874560552,4.79984780273659,4.68601533122364,4.68601533122364,260031.712661472,0.0,1.0
1985-08-15,31.5,31.5,31.000004,31.5,33377,4.780874560552,4.780874560552,4.70498826986064,4.780874560552,219912.797686666,0.0,1.0
1985-08-16,31.000004,31.5,31.000004,31.5,18444,4.70498826986064,4.780874560552,4.70498826986064,4.780874560552,121522.954146055,0.0,1.0
1985-08-19,30.874996,31.37499,30.624997,30.874996,22044,4.68601533122364,4.76190131836741,4.64807203410417,4.68601533122364,145242.463738648,0.0,1.0
1985-08-20,30.50001,31.124993,30.50001,31.124993,98177,4.62910228271688,4.72395832479553,4.62910228271688,4.72395832479553,646863.970353351,0.0,1.0
1985-08-21,31.000004,31.250003,30.50001,30.50001,79377,4.70498826986064,4.74293156698012,4.62910228271688,4.62910228271688,522995.420258696,0.0,1.0
1985-08-22,31.000004,31.250003,31.000004,31.000004,101377,4.70498826986064,4.74293156698012,4.70498826986064,4.70498826986064,667947.978880102,0.0,1.0
1985-08-23,30.624997,31.000004,30.624997,31.000004,127377,4.64807203410417,4.70498826986064,4.64807203410417,4.70498826986064,839255.548159944,0.0,1.0
1985-08-26,31.000004,31.000004,29.999993,29.999993,48577,4.70498826986064,4.70498826986064,4.55321280477581,4.55321280477581,320061.838188728,0.0,1.0
1985-08-27,31.124993,31.5,30.750007,30.874996,61600,4.72395832479553,4.780874560552,4.66704527628876,4.68601533122364,405867.164139935,0.0,1.0
1985-08-28,31.37499,31.37499,31.000004,31.124993,73244,4.76190131836741,4.76190131836741,4.70498826986064,4.72395832479553,482586.600166647,0.0,1.0
1985-08-29,31.875007,31.875007,31.250003,31.37499,107244,4.83779079630848,4.83779079630848,4.74293156698012,4.76190131836741,706604.190763363,0.0,1.0
1985-08-30,32.249993,32.375003,31.62501,31.999996,49066,4.89470384481524,4.91367708699983,4.79984780273659,4.85676085124336,323283.738241722,0.0,1.0
1985-09-03,31.5,32.125004,31.5,32.125004,41777,4.780874560552,4.87573378988036,4.780874560552,4.87573378988036,275258.320069384,0.0,1.0
1985-09-04,30.750007,31.5,30.624997,31.5,8577,4.66704527628876,4.780874560552,4.64807203410417,4.780874560552,56511.7316043543,0.0,1.0
1985-09-05,30.750007,30.750007,30.375,30.624997,43777,4.66704527628876,4.66704527628876,4.61012904053229,4.64807203410417,288435.825398603,0.0,1.0
1985-09-06,31.250003,31.250003,31.000004,31.000004,23377,4.74293156698012,4.74293156698012,4.70498826986064,4.70498826986064,154025.271040572,0.0,1.0
1985-09-09,31.62501,31.62501,31.250003,31.250003,68177,4.79984780273659,4.79984780273659,4.74293156698012,4.74293156698012,449201.390415071,0.0,1.0
1985-09-10,31.749997,31.999996,31.124993,31.749997,71377,4.81881755412388,4.85676085124336,4.72395832479553,4.81881755412388,470285.398941821,0.0,1.0
1985-09-11,31.875007,31.875007,31.5,31.749997,39866,4.83779079630848,4.83779079630848,4.780874560552,4.81881755412388,262667.213727316,0.0,1.0
1985-09-12,31.37499,31.999996,31.250003,31.999996,46400,4.76190131836741,4.85676085124336,4.74293156698012,4.85676085124336,305718.123637873,0.0,1.0
1985-09-13,31.124993,31.37499,29.999993,31.250003,39066,4.72395832479553,4.76190131836741,4.55321280477581,4.74293156698012,257396.211595628,0.0,1.0
1985-09-16,30.874996,31.000004,29.999993,31.000004,29200,4.68601533122364,4.70498826986064,4.55321280477581,4.70498826986064,192391.577806593,0.0,1.0
1985-09-17,30.624997,30.750007,29.999993,30.624997,64577,4.64807203410417,4.66704527628876,4.55321280477581,4.64807203410417,425481.880822477,0.0,1.0
1985-09-18,30.50001,31.000004,29.999993,30.50001,67466,4.62910228271688,4.70498826986064,4.55321280477581,4.62910228271688,444516.787270533,0.0,1.0
1985-09-19,30.750007,30.750007,30.24999,30.375,33466,4.66704527628876,4.66704527628876,4.5911557983477,4.61012904053229,220499.196673816,0.0,1.0
1985-09-20,30.375,30.750007,30.375,30.624997,30444,4.61012904053229,4.66704527628876,4.61012904053229,4.64807203410417,200587.986121367,0.0,1.0
1985-09-23,30.50001,30.624997,30.375,30.375,2444,4.62910228271688,4.64807203410417,4.61012904053229,4.61012904053229,16102.9115123052,0.0,1.0
1985-09-24,30.375,30.750007,30.375,30.624997,36444,4.61012904053229,4.66704527628876,4.61012904053229,4.64807203410417,240120.502109023,0.0,1.0
1985-09-25,30.50001,30.624997,30.125003,30.24999,38444,4.62910228271688,4.64807203410417,4.5721860469604,4.5911557983477,253298.007438241,0.0,1.0
1985-09-26,30.624997,30.624997,30.50001,30.50001,3377,4.64807203410417,4.64807203410417,4.62910228271688,4.62910228271688,22250.2177483857,0.0,1.0
1985-09-30,30.50001,30.750007,30.24999,30.375,29244,4.62910228271688,4.66704527628876,4.5911557983477,4.61012904053229,192681.482923835,0.0,1.0
1985-10-01,30.50001,30.624997,30.24999,30.24999,26044,4.62910228271688,4.64807203410417,4.5911557983477,4.5911557983477,171597.474397086,0.0,1.0
1985-10-02,29.499997,30.624997,29.25,30.624997,42000,4.47732651408446,4.64807203410417,4.43938352051257,4.64807203410417,276727.611913592,0.0,1.0
1985-10-03,30.624997,31.000004,29.499997,29.499997,96000,4.64807203410417,4.70498826986064,4.47732651408446,4.47732651408446,632520.255802496,0.0,1.0
1985-10-04,30.375,30.50001,30.375,30.50001,12577,4.61012904053229,4.62910228271688,4.61012904053229,4.62910228271688,82866.7422627916,0.0,1.0
1985-10-07,30.750007,30.750007,30.24999,30.375,31200,4.66704527628876,4.66704527628876,4.5911557983477,4.61012904053229,205569.083135811,0.0,1.0
1985-10-08,30.375,30.50001,30.375,30.50001,9200,4.61012904053229,4.62910228271688,4.61012904053229,4.62910228271688,60616.5245144059,0.0,1.0
1985-10-09,30.24999,30.375,30.24999,30.24999,3777,4.5911557983477,4.61012904053229,4.5911557983477,4.5911557983477,24885.7188142295,0.0,1.0
1985-10-10,30.125003,30.375,30.125003,30.125003,2844,4.5721860469604,4.61012904053229,4.5721860469604,4.5721860469604,18738.412578149,0.0,1.0
1985-10-11,29.625007,29.999993,29.499997,29.999993,12666,4.49629975626905,4.55321280477581,4.47732651408446,4.55321280477581,83453.1412499418,0.0,1.0
1985-10-14,29.875004,29.875004,29.37501,29.499997,33244,4.53424274984093,4.53424274984093,4.45835676269716,4.47732651408446,219036.493582273,0.0,1.0
1985-10-15,29.749996,29.999993,29.37501,29.999993,16400,4.51526981120393,4.55321280477581,4.45835676269716,4.55321280477581,108055.543699593,0.0,1.0
1985-10-16,29.749996,29.875004,29.499997,29.875004,14000,4.51526981120393,4.53424274984093,4.47732651408446,4.53424274984093,92242.5373045307,0.0,1.0
1985-10-17,29.499997,29.999993,29.37501,29.625007,14177,4.47732651408446,4.55321280477581,4.45835676269716,4.49629975626905,93408.7465261665,0.0,1.0
1985-10-18,29.499997,29.875004,29.37501,29.625007,18177,4.47732651408446,4.53424274984093,4.45835676269716,4.49629975626905,119763.757184604,0.0,1.0
1985-10-21,29.749996,29.875004,29.499997,29.499997,8000,4.51526981120393,4.53424274984093,4.47732651408446,4.47732651408446,52710.0213168747,0.0,1.0
1985-10-22,29.499997,29.749996,29.499997,29.749996,13244,4.47732651408446,4.51526981120393,4.47732651408446,4.51526981120393,87261.440290086,0.0,1.0
1985-10-23,29.625007,29.875004,29.499997,29.625007,14444,4.49629975626905,4.53424274984093,4.47732651408446,4.49629975626905,95167.9434876172,0.0,1.0
1985-10-24,29.499997,29.749996,29.499997,29.749996,10444,4.47732651408446,4.51526981120393,4.47732651408446,4.51526981120393,68812.9328291799,0.0,1.0
1985-10-25,29.999993,29.999993,29.499997,29.499997,15777,4.55321280477581,4.55321280477581,4.47732651408446,4.47732651408446,103950.750789542,0.0,1.0
1985-10-28,29.875004,29.999993,29.875004,29.999993,5244,4.53424274984093,4.55321280477581,4.53424274984093,4.55321280477581,34551.4189732114,0.0,1.0
1985-10-29,29.999993,30.125003,29.749996,29.749996,26177,4.55321280477581,4.5721860469604,4.51526981120393,4.51526981120393,172473.778501479,0.0,1.0
1985-10-30,29.999993,29.999993,29.749996,29.999993,32177,4.55321280477581,4.55321280477581,4.51526981120393,4.55321280477581,212006.294489135,0.0,1.0
1985-10-31,29.999993,29.999993,29.875004,29.875004,7377,4.55321280477581,4.55321280477581,4.53424274984093,4.53424274984093,48605.2284068231,0.0,1.0
1985-11-01,30.874996,30.874996,30.50001,30.50001,80800,4.68601533122364,4.68601533122364,4.62910228271688,4.62910228271688,532371.215300435,0.0,1.0
1985-11-04,30.750007,30.874996,30.750007,30.874996,3777,4.66704527628876,4.68601533122364,4.66704527628876,4.68601533122364,24885.7188142295,0.0,1.0
1985-11-05,31.62501,31.62501,31.000004,31.000004,17066,4.79984780273659,4.79984780273659,4.70498826986064,4.70498826986064,112443.652974223,0.0,1.0
1985-11-06,32.249993,32.249993,31.5,31.5,15200,4.89470384481524,4.89470384481524,4.780874560552,4.780874560552,100149.040502062,0.0,1.0
1985-11-07,32.75001,32.874997,32.249993,32.249993,11777,4.97059332275631,4.9895630741436,4.89470384481524,4.89470384481524,77595.7401311041,0.0,1.0
1985-11-08,32.125004,32.75001,32.125004,32.49999,15244,4.87573378988036,4.97059332275631,4.87573378988036,4.93264683838712,100438.945619305,0.0,1.0
1985-11-11,32.49999,32.49999,31.875007,31.875007,8444,4.93264683838712,4.93264683838712,4.83779079630848,4.83779079630848,55635.4274999613,0.0,1.0
1985-11-12,33.500003,33.999997,32.125004,32.375003,56666,5.08442260701955,5.16030859416331,4.87573378988036,4.91367708699983,373358.258492753,0.0,1.0
1985-11-13,34.249996,34.375004,33.999997,33.999997,42444,5.19825189128279,5.21722482991979,5.16030859416331,5.16030859416331,279653.018096679,0.0,1.0
1985-11-14,35.00001,35.00001,34.125007,34.125007,22177,5.31208436279574,5.31208436279574,5.1792818363479,5.1792818363479,146118.767843041,0.0,1.0
1985-11-15,36.0,36.0,34.875,34.875,39644,5.46385664063086,5.46385664063086,5.29311112061114,5.29311112061114,261204.510635773,0.0,1.0
1985-11-18,33.999997,36.749993,33.999997,36.0,148177,5.16030859416331,5.5776859248941,5.16030859416331,5.46385664063086,976301.603583819,0.0,1.0
1985-11-19,33.87501,34.625003,33.87501,34.249996,22266,5.14133884277602,5.25516812703926,5.14133884277602,5.19825189128279,146705.166830192,0.0,1.0
1985-11-20,33.75,33.999997,33.62499,33.87501,42666,5.12236560059143,5.16030859416331,5.10339235840684,5.14133884277602,281115.721188222,0.0,1.0
1985-11-21,33.500003,33.75,33.374993,33.75,9777,5.08442260701955,5.12236560059143,5.06544936483496,5.12236560059143,64418.2348018855,0.0,1.0
1985-11-22,33.374993,33.500003,33.250004,33.500003,6400,5.06544936483496,5.08442260701955,5.04647930990007,5.08442260701955,42168.0170534997,0.0,1.0
1985-11-25,31.875007,33.000007,31.749997,33.000007,10977,4.83779079630848,5.00853631632819,4.81881755412388,5.00853631632819,72324.7379994166,0.0,1.0
1985-11-26,32.249993,32.375003,31.999996,32.375003,14666,4.89470384481524,4.91367708699983,4.85676085124336,4.91367708699983,96630.6465791606,0.0,1.0
1985-11-27,33.250004,33.374993,32.375003,32.375003,18000,5.04647930990007,5.06544936483496,4.91367708699983,4.91367708699983,118597.547962968,0.0,1.0
1985-11-29,33.374993,33.62499,33.250004,33.500003,11600,5.06544936483496,5.10339235840684,5.04647930990007,5.08442260701955,76429.5309094683,0.0,1.0
1985-12-02,33.250004,33.374993,33.250004,33.250004,11644,5.04647930990007,5.06544936483496,5.04647930990007,5.04647930990007,76719.4360267112,0.0,1.0
1985-12-03,33.87501,33.87501,33.250004,33.374993,15066,5.14133884277602,5.14133884277602,5.04647930990007,5.06544936483496,99266.1476450043,0.0,1.0
1985-12-04,33.62499,33.999997,33.500003,33.62499,31377,5.10339235840684,5.16030859416331,5.08442260701955,5.10339235840684,206735.292357447,0.0,1.0
1985-12-05,33.999997,34.74999,33.62499,33.75,48177,5.16030859416331,5.27413787842655,5.10339235840684,5.12236560059143,317426.337122884,0.0,1.0
1985-12-06,33.62499,33.87501,33.250004,33.87501,14977,5.10339235840684,5.14133884277602,5.04647930990007,5.14133884277602,98679.7486578541,0.0,1.0
1985-12-09,34.125007,34.375004,33.87501,33.87501,20266,5.1792818363479,5.21722482991979,5.14133884277602,5.14133884277602,133527.661500973,0.0,1.0
1985-12-10,34.499993,34.499993,33.999997,34.499993,36844,5.23619488485467,5.23619488485467,5.16030859416331,5.23619488485467,242756.003174867,0.0,1.0
1985-12-11,34.249996,34.625003,34.249996,34.375004,25866,5.19825189128279,5.25516812703926,5.19825189128279,5.21722482991979,170424.676422785,0.0,1.0
1985-12-12,34.375004,34.499993,34.249996,34.249996,9377,5.21722482991979,5.23619488485467,5.19825189128279,5.19825189128279,61782.7337360417,0.0,1.0
1985-12-13,34.499993,34.499993,34.375004,34.499993,30577,5.23619488485467,5.23619488485467,5.21722482991979,5.23619488485467,201464.29022576,0.0,1.0
1985-12-16,34.375004,34.375004,33.75,34.249996,57866,5.21722482991979,5.21722482991979,5.12236560059143,5.19825189128279,381264.761690284,0.0,1.0
1985-12-17,34.125007,34.499993,34.125007,34.499993,25466,5.1792818363479,5.23619488485467,5.1792818363479,5.23619488485467,167789.175356942,0.0,1.0
1985-12-18,34.499993,34.499993,33.999997,33.999997,71377,5.23619488485467,5.23619488485467,5.16030859416331,5.16030859416331,470285.398941821,0.0,1.0
1985-12-19,34.625003,35.00001,34.499993,34.499993,31200,5.25516812703926,5.31208436279574,5.23619488485467,5.23619488485467,205569.083135811,0.0,1.0
1985-12-20,35.00001,35.500004,34.499993,34.625003,53600,5.31208436279574,5.3879703499395,5.23619488485467,5.25516812703926,353157.14282306,0.0,1.0
1985-12-23,35.00001,35.500004,35.00001,35.500004,16577,5.31208436279574,5.3879703499395,5.31208436279574,5.3879703499395,109221.752921229,0.0,1.0
1985-12-24,34.499993,34.875,34.499993,34.875,32400,5.23619488485467,5.29311112061114,5.23619488485467,5.29311112061114,213475.586333343,0.0,1.0
1985-12-26,34.875,34.875,34.375004,34.375004,19066,5.29311112061114,5.29311112061114,5.21722482991979,5.21722482991979,125621.158303442,0.0,1.0
1985-12-27,34.499993,35.250007,34.249996,35.00001,20577,5.23619488485467,5.35002735636762,5.19825189128279,5.31208436279574,135576.763579666,0.0,1.0
1985-12-30,34.125007,34.74999,33.500003,34.74999,23066,5.1792818363479,5.27413787842655,5.08442260701955,5.27413787842655,151976.168961879,0.0,1.0
1985-12-31,33.75,34.625003,33.75,34.375004,18400,5.12236560059143,5.25516812703926,5.12236560059143,5.21722482991979,121233.049028812,0.0,1.0
1986-01-02,32.625,33.75,32.375003,33.75,24266,4.95162008057172,5.12236560059143,4.91367708699983,5.12236560059143,159882.67215941,0.0,1.0
1986-01-03,32.75001,33.250004,32.49999,33.000007,35644,4.97059332275631,5.04647930990007,4.93264683838712,5.00853631632819,234849.499977335,0.0,1.0
1986-01-06,32.49999,32.874997,32.49999,32.75001,12400,4.93264683838712,4.9895630741436,4.93264683838712,4.97059332275631,81700.5330411559,0.0,1.0
1986-01-07,33.250004,33.500003,32.75001,32.75001,20977,5.04647930990007,5.08442260701955,4.97059332275631,4.97059332275631,138212.26464551,0.0,1.0
1986-01-08,33.75,33.75,33.000007,33.000007,23466,5.12236560059143,5.12236560059143,5.00853631632819,5.00853631632819,154611.670027723,0.0,1.0
1986-01-09,33.374993,33.75,33.374993,33.500003,63377,5.06544936483496,5.12236560059143,5.06544936483496,5.08442260701955,417575.377624946,0.0,1.0
1986-01-10,33.250004,33.87501,32.375003,33.374993,94577,5.04647930990007,5.14133884277602,4.91367708699983,5.06544936483496,623144.460760758,0.0,1.0
1986-01-13,33.124996,33.374993,32.49999,33.000007,33377,5.02750637126307,5.06544936483496,4.93264683838712,5.00853631632819,219912.797686666,0.0,1.0
1986-01-14,33.75,33.75,33.124996,33.124996,32177,5.12236560059143,5.12236560059143,5.02750637126307,5.02750637126307,212006.294489135,0.0,1.0
1986-01-15,33.124996,33.75,33.124996,33.75,39200,5.02750637126307,5.12236560059143,5.02750637126307,5.12236560059143,258279.104452686,0.0,1.0
1986-01-16,32.874997,33.000007,32.249993,33.000007,32666,4.9895630741436,5.00853631632819,4.89470384481524,5.00853631632819,215228.194542129,0.0,1.0
1986-01-17,32.625,33.124996,32.249993,33.000007,15644,4.95162008057172,5.02750637126307,4.89470384481524,5.00853631632819,103074.446685148,0.0,1.0
1986-01-20,32.625,32.75001,32.375003,32.75001,13244,4.95162008057172,4.97059332275631,4.91367708699983,4.97059332275631,87261.440290086,0.0,1.0
1986-01-21,32.125004,32.874997,31.875007,32.375003,21600,4.87573378988036,4.9895630741436,4.83779079630848,4.91367708699983,142317.057555562,0.0,1.0
1986-01-22,31.999996,32.49999,31.999996,32.125004,27866,4.85676085124336,4.93264683838712,4.85676085124336,4.87573378988036,183602.181752004,0.0,1.0
1986-01-23,31.62501,32.125004,31.62501,32.125004,9066,4.79984780273659,4.87573378988036,4.79984780273659,4.87573378988036,59733.6316573483,0.0,1.0
1986-01-24,31.749997,31.999996,31.5,31.62501,10666,4.81881755412388,4.85676085124336,4.780874560552,4.79984780273659,70275.6359207233,0.0,1.0
1986-01-27,32.49999,32.49999,31.37499,31.5,19600,4.93264683838712,4.93264683838712,4.76190131836741,4.780874560552,129139.552226343,0.0,1.0
1986-01-28,31.999996,32.375003,31.62501,32.375003,37866,4.85676085124336,4.91367708699983,4.79984780273659,4.91367708699983,249489.708398097,0.0,1.0
1986-01-29,31.749997,32.125004,31.5,32.125004,44977,4.81881755412388,4.87573378988036,4.780874560552,4.87573378988036,296342.328596134,0.0,1.0
1986-01-30,32.49999,33.000007,32.249993,32.249993,91377,4.93264683838712,5.00853631632819,4.89470384481524,4.89470384481524,602060.452234008,0.0,1.0
1986-01-31,34.125007,34.375004,32.75001,32.75001,37600,5.1792818363479,5.21722482991979,4.97059332275631,4.97059332275631,247737.100189311,0.0,1.0
1986-02-03,34.125007,34.499993,33.999997,33.999997,20044,5.1792818363479,5.23619488485467,5.16030859416331,5.16030859416331,132064.95840943,0.0,1.0
1986-02-04,34.875,34.875,34.125007,34.375004,19244,5.29311112061114,5.29311112061114,5.1792818363479,5.21722482991979,126793.956277742,0.0,1.0
1986-02-05,35.00001,35.00001,34.875,34.875,11200,5.31208436279574,5.31208436279574,5.29311112061114,5.29311112061114,73794.0298436245,0.0,1.0
1986-02-06,34.875,35.250007,34.74999,34.875,33377,5.29311112061114,5.35002735636762,5.27413787842655,5.29311112061114,219912.797686666,0.0,1.0
1986-02-07,34.875,35.00001,34.499993,34.74999,15200,5.29311112061114,5.31208436279574,5.23619488485467,5.27413787842655,100149.040502062,0.0,1.0
1986-02-10,35.250007,35.250007,34.74999,34.875,16044,5.35002735636762,5.35002735636762,5.27413787842655,5.29311112061114,105709.947750992,0.0,1.0
1986-02-11,34.875,35.624993,34.875,35.624993,116444,5.29311112061114,5.40694040487439,5.29311112061114,5.40694040487439,767220.71527777,0.0,1.0
1986-02-12,35.624993,35.750003,35.124997,35.124997,60577,5.40694040487439,5.42591364705898,5.33105411418303,5.33105411418303,399126.87016404,0.0,1.0
1986-02-13,34.74999,35.500004,34.74999,35.500004,14977,5.27413787842655,5.3879703499395,5.27413787842655,5.3879703499395,98679.7486578541,0.0,1.0
1986-02-14,34.875,35.374996,34.74999,34.74999,24844,5.29311112061114,5.3689974113025,5.27413787842655,5.27413787842655,163690.971199555,0.0,1.0
1986-02-18,35.374996,35.374996,35.00001,35.00001,8000,5.3689974113025,5.3689974113025,5.31208436279574,5.31208436279574,52710.0213168747,0.0,1.0
1986-02-19,35.00001,35.250007,34.74999,35.250007,11377,5.31208436279574,5.35002735636762,5.27413787842655,5.35002735636762,74960.2390652604,0.0,1.0
1986-02-20,35.00001,35.374996,34.625003,34.74999,18977,5.31208436279574,5.3689974113025,5.25516812703926,5.27413787842655,125034.759316291,0.0,1.0
1986-02-21,35.00001,35.374996,34.625003,35.250007,43466,5.31208436279574,5.3689974113025,5.25516812703926,5.35002735636762,286386.723319909,0.0,1.0
1986-02-24,35.250007,35.250007,34.625003,35.00001,37777,5.35002735636762,5.35002735636762,5.25516812703926,5.31208436279574,248903.309410947,0.0,1.0
1986-02-25,35.374996,35.500004,35.250007,35.250007,88000,5.3689974113025,5.3879703499395,5.35002735636762,5.35002735636762,579810.234485622,0.0,1.0
1986-02-26,35.87499,35.87499,35.250007,35.250007,11466,5.44488339844627,5.44488339844627,5.35002735636762,5.35002735636762,75546.6380524106,0.0,1.0
1986-02-27,36.749993,36.749993,35.624993,36.0,43200,5.5776859248941,5.5776859248941,5.40694040487439,5.46385664063086,284634.115111123,0.0,1.0
1986-02-28,36.0,36.749993,36.0,36.625006,18400,5.46385664063086,5.5776859248941,5.46385664063086,5.55871617350681,121233.049028812,0.0,1.0
1986-03-03,35.750003,36.249999,35.624993,36.125008,20044,5.42591364705898,5.50179993775033,5.40694040487439,5.48282957926786,132064.958409429,0.0,1.0
1986-03-04,35.87499,36.125008,35.624993,35.750003,18844,5.44488339844627,5.48282957926786,5.40694040487439,5.42591364705898,124158.455211898,0.0,1.0
1986-03-05,36.749993,36.749993,35.500004,35.624993,11866,5.5776859248941,5.5776859248941,5.3879703499395,5.40694040487439,78182.1391182544,0.0,1.0
1986-03-06,37.250008,37.624994,36.749993,36.749993,21777,5.65357509928757,5.71048814779434,5.5776859248941,5.5776859248941,143483.266777198,0.0,1.0
1986-03-07,38.000001,38.375008,37.750006,37.750006,40977,5.76740438355081,5.82432061930729,5.72946169352652,5.72946169352652,269987.317937697,0.0,1.0
1986-03-10,36.749993,38.000001,36.749993,38.000001,36400,5.5776859248941,5.76740438355081,5.5776859248941,5.76740438355081,239830.59699178,0.0,1.0
1986-03-11,37.874993,37.874993,36.625006,37.874993,23866,5.74843144491381,5.74843144491381,5.55871617350681,5.74843144491381,157247.171093567,0.0,1.0
1986-03-12,37.125,37.874993,37.125,37.874993,72666,5.63460216065057,5.74843144491381,5.63460216065057,5.74843144491381,478778.301126502,0.0,1.0
1986-03-13,37.500007,37.624994,37.250008,37.374999,76000,5.69151839640705,5.71048814779434,5.65357509928757,5.67254545777005,500745.202510309,0.0,1.0
1986-03-14,37.750006,37.750006,37.250008,37.500007,246800,5.72946169352652,5.72946169352652,5.65357509928757,5.69151839640705,1626104.15762559,0.0,1.0
1986-03-17,37.250008,37.874993,37.250008,37.500007,66000,5.65357509928757,5.74843144491381,5.65357509928757,5.69151839640705,434857.675864217,0.0,1.0
1986-03-18,37.750006,37.750006,37.125,37.500007,70844,5.72946169352652,5.72946169352652,5.63460216065057,5.69151839640705,466773.593771584,0.0,1.0
1986-03-19,37.874993,38.25,37.874993,37.874993,146800,5.74843144491381,5.80534768067029,5.74843144491381,5.74843144491381,967228.891164652,0.0,1.0
1986-03-20,38.124992,38.499999,38.000001,38.000001,145777,5.78637474203329,5.84329097778976,5.76740438355081,5.76740438355081,960488.597188755,0.0,1.0
1986-03-21,38.25,39.500008,38.25,38.375008,64844,5.80534768067029,5.995066139327,5.80534768067029,5.82432061930729,427241.077783928,0.0,1.0
1986-03-24,38.625007,38.875006,38.000001,38.000001,131777,5.86226391642676,5.90020721354623,5.76740438355081,5.76740438355081,868246.059884225,0.0,1.0
1986-03-25,39.125001,39.125001,38.375008,38.375008,14000,5.93814990357053,5.93814990357053,5.82432061930729,5.82432061930729,92242.5373045307,0.0,1.0
1986-03-26,40.000006,40.124993,38.875006,38.875006,106444,6.07095273356595,6.08992248495324,5.90020721354623,5.90020721354623,701333.188631676,0.0,1.0
1986-03-27,40.124993,40.250001,39.874994,39.874994,41466,6.08992248495324,6.10889542359024,6.05197918783377,6.05197918783377,273209.217990691,0.0,1.0
1986-03-31,39.874994,40.124993,39.750007,40.124993,30977,6.05197918783377,6.08992248495324,6.03300943644648,6.08992248495324,204099.791291603,0.0,1.0
1986-04-01,39.624999,39.874994,39.500008,39.750007,104000,6.01403649780948,6.05197918783377,5.995066139327,6.03300943644648,685230.277119371,0.0,1.0
1986-04-02,39.375,39.750007,39.375,39.500008,118577,5.97609320069,6.03300943644648,5.97609320069,5.995066139327,781274.524711382,0.0,1.0
1986-04-03,39.125001,39.750007,39.125001,39.624999,41066,5.93814990357053,6.03300943644648,5.93814990357053,6.01403649780948,270573.716924847,0.0,1.0
1986-04-04,37.750006,39.125001,37.250008,39.125001,69066,5.72946169352652,5.93814990357053,5.65357509928757,5.93814990357053,455058.791533909,0.0,1.0
1986-04-07,37.874993,38.000001,37.750006,38.000001,28000,5.74843144491381,5.76740438355081,5.72946169352652,5.76740438355081,184485.074609062,0.0,1.0
1986-04-08,39.750007,39.750007,38.000001,38.000001,114800,6.03300943644648,6.03300943644648,5.76740438355081,5.76740438355081,756388.805897151,0.0,1.0
1986-04-09,39.500008,40.124993,39.249992,39.874994,71244,5.995066139327,6.08992248495324,5.957120262053,6.05197918783377,469409.094837428,0.0,1.0
1986-04-10,39.750007,40.124993,39.624999,39.624999,90444,6.03300943644648,6.08992248495324,6.01403649780948,6.01403649780948,595913.145997927,0.0,1.0
1986-04-11,40.374992,40.5,39.750007,39.750007,40577,6.12786578207272,6.14683872070972,6.03300943644648,6.03300943644648,267351.816871853,0.0,1.0
1986-04-14,41.499992,41.499992,40.625008,40.625008,39377,6.29861130209243,6.29861130209243,6.16581165934672,6.16581165934672,259445.313674322,0.0,1.0
1986-04-15,42.374993,42.500001,41.249993,41.249993,38400,6.43141352499267,6.45038646362967,6.26066800497296,6.26066800497296,253008.102320999,0.0,1.0
1986-04-16,43.249994,43.375006,42.124994,42.124994,180666,6.56421574789291,6.58318929362509,6.3934702278732,6.3934702278732,1190363.58890431,0.0,1.0
1986-04-17,43.249994,43.249994,42.999999,42.999999,24177,6.56421574789291,6.56421574789291,6.52627305786862,6.52627305786862,159296.27317226,0.0,1.0
1986-04-18,42.124994,42.75,41.499992,42.75,16666,6.3934702278732,6.48832976074914,6.29861130209243,6.48832976074914,109808.151908379,0.0,1.0
1986-04-21,42.250006,42.374993,41.750008,42.374993,17777,6.41244377360538,6.43141352499267,6.33655717936643,6.43141352499267,117128.25611876,0.0,1.0
1986-04-22,41.375001,42.250006,41.249993,42.124994,45777,6.27964094360996,6.41244377360538,6.26066800497296,6.3934702278732,301613.330727822,0.0,1.0
1986-04-23,40.000006,41.375001,39.624999,41.375001,24400,6.07095273356595,6.27964094360996,6.01403649780948,6.27964094360996,160765.565016468,0.0,1.0
1986-04-24,40.000006,40.250001,39.874994,39.874994,19866,6.07095273356595,6.10889542359024,6.05197918783377,6.05197918783377,130892.160435129,0.0,1.0
1986-04-25,40.000006,40.749999,39.874994,39.874994,29644,6.07095273356595,6.18478201782919,6.05197918783377,6.05197918783377,195316.983989679,0.0,1.0
1986-04-28,41.125006,41.125006,40.124993,40.250001,15866,6.24169825358566,6.24169825358566,6.08992248495324,6.10889542359024,104537.149776692,0.0,1.0
1986-04-29,40.000006,40.999994,40.000006,40.875007,10000,6.07095273356595,6.22272470785348,6.07095273356595,6.20375495646619,65887.5266460934,0.0,1.0
1986-04-30,39.249992,40.250001,39.125001,40.000006,15866,5.957120262053,6.10889542359024,5.93814990357053,6.07095273356595,104537.149776692,0.0,1.0
1986-05-01,39.125001,39.249992,39.125001,39.249992,35377,5.93814990357053,5.957120262053,5.93814990357053,5.957120262053,233090.303015884,0.0,1.0
1986-05-02,39.750007,40.124993,39.249992,39.249992,25377,6.03300943644648,6.08992248495324,5.957120262053,5.957120262053,167202.776369791,0.0,1.0
1986-05-05,40.749999,40.749999,39.874994,39.874994,39600,6.18478201782919,6.18478201782919,6.05197918783377,6.05197918783377,260914.60551853,0.0,1.0
1986-05-06,40.374992,40.625008,40.374992,40.5,31066,6.12786578207272,6.16581165934672,6.12786578207272,6.14683872070972,204686.190278754,0.0,1.0
1986-05-07,40.250001,40.374992,40.000006,40.124993,9066,6.10889542359024,6.12786578207272,6.07095273356595,6.08992248495324,59733.6316573483,0.0,1.0
1986-05-08,40.875007,41.874999,40.5,40.5,89600,6.20375495646619,6.35552753784891,6.14683872070972,6.14683872070972,590352.238748997,0.0,1.0
1986-05-09,40.374992,40.749999,40.374992,40.625008,16444,6.12786578207272,6.18478201782919,6.12786578207272,6.16581165934672,108345.448816836,0.0,1.0
1986-05-12,41.249993,41.499992,40.374992,40.374992,31377,6.26066800497296,6.29861130209243,6.12786578207272,6.12786578207272,206735.292357447,0.0,1.0
1986-05-13,40.999994,41.375001,40.999994,41.249993,33244,6.22272470785348,6.27964094360996,6.22272470785348,6.26066800497296,219036.493582273,0.0,1.0
1986-05-14,40.5,40.999994,40.000006,40.999994,13244,6.14683872070972,6.22272470785348,6.07095273356595,6.22272470785348,87261.440290086,0.0,1.0
1986-05-15,40.749999,40.749999,40.5,40.749999,29200,6.18478201782919,6.18478201782919,6.14683872070972,6.18478201782919,192391.577806593,0.0,1.0
1986-05-16,42.000007,42.000007,40.749999,40.749999,22577,6.3745004764859,6.3745004764859,6.18478201782919,6.18478201782919,148754.268908885,0.0,1.0
1986-05-19,40.999994,42.000007,40.749999,42.000007,33377,6.22272470785348,6.3745004764859,6.18478201782919,6.3745004764859,219912.797686666,0.0,1.0
1986-05-20,41.499992,41.750008,40.999994,40.999994,27466,6.29861130209243,6.33655717936643,6.22272470785348,6.22272470785348,180966.68068616,0.0,1.0
1986-05-21,41.499992,41.625,41.375001,41.375001,11200,6.29861130209243,6.31758424072943,6.27964094360996,6.27964094360996,73794.0298436246,0.0,1.0
1986-05-22,42.250006,42.374993,41.625,41.625,29644,6.41244377360538,6.43141352499267,6.31758424072943,6.31758424072943,195316.983989679,0.0,1.0
1986-05-23,42.250006,42.250006,42.124994,42.124994,10400,6.41244377360538,6.41244377360538,6.3934702278732,6.3934702278732,68523.0277119371,0.0,1.0
1986-05-27,42.000007,42.250006,41.625,42.250006,18977,6.3745004764859,6.41244377360538,6.31758424072943,6.41244377360538,125034.759316291,0.0,1.0
1986-05-28,41.249993,42.000007,40.749999,42.000007,69644,6.26066800497296,6.3745004764859,6.18478201782919,6.3745004764859,458867.090574053,0.0,1.0
1986-05-29,42.250006,42.500001,41.499992,41.499992,41377,6.41244377360538,6.45038646362967,6.29861130209243,6.29861130209243,272622.819003541,0.0,1.0
1986-05-30,40.374992,42.374993,40.374992,42.250006,157866,6.12786578207272,6.43141352499267,6.12786578207272,6.41244377360538,1040140.02815122,0.0,1.0
1986-06-02,40.000006,40.999994,40.000006,40.5,29066,6.07095273356595,6.22272470785348,6.07095273356595,6.14683872070972,191508.684949535,0.0,1.0
1986-06-03,38.999993,40.000006,38.999993,40.000006,59466,5.91917696493353,6.07095273356595,5.91917696493353,6.07095273356595,391806.765953659,0.0,1.0
1986-06-04,38.000001,38.999993,37.874993,38.749994,22577,5.76740438355081,5.91917696493353,5.74843144491381,5.88123366781405,148754.268908885,0.0,1.0
1986-06-05,39.500008,39.750007,38.000001,38.000001,32400,5.995066139327,6.03300943644648,5.76740438355081,5.76740438355081,213475.586333343,0.0,1.0
1986-06-06,39.249992,40.000006,39.249992,39.249992,25066,5.957120262053,6.07095273356595,5.957120262053,5.957120262053,165153.674291098,0.0,1.0
1986-06-09,38.875006,39.624999,38.875006,39.249992,22044,5.90020721354623,6.01403649780948,5.90020721354623,5.957120262053,145242.463738648,0.0,1.0
1986-06-10,38.499999,38.625007,38.499999,38.499999,5866,5.84329097778976,5.86226391642676,5.84329097778976,5.84329097778976,38649.6231305984,0.0,1.0
1986-06-11,38.499999,38.625007,38.499999,38.625007,8000,5.84329097778976,5.86226391642676,5.84329097778976,5.86226391642676,52710.0213168747,0.0,1.0
1986-06-12,39.874994,40.5,39.874994,40.5,61644,6.05197918783377,6.14683872070972,6.05197918783377,6.14683872070972,406157.069257178,0.0,1.0
1986-06-13,39.750007,40.000006,39.750007,39.874994,15066,6.03300943644648,6.07095273356595,6.03300943644648,6.05197918783377,99266.1476450042,0.0,1.0
1986-06-16,38.875006,39.874994,38.875006,39.750007,100177,5.90020721354623,6.05197918783377,5.90020721354623,6.03300943644648,660041.47568257,0.0,1.0
1986-06-17,37.500007,38.625007,37.500007,38.625007,11866,5.69151839640705,5.86226391642676,5.69151839640705,5.86226391642676,78182.1391182544,0.0,1.0
1986-06-18,37.500007,37.500007,36.749993,37.500007,26177,5.69151839640705,5.69151839640705,5.5776859248941,5.69151839640705,172473.778501479,0.0,1.0
1986-06-19,38.25,38.999993,37.250008,37.250008,40977,5.80534768067029,5.91917696493353,5.65357509928757,5.65357509928757,269987.317937697,0.0,1.0
1986-06-20,39.249992,39.249992,38.375008,38.375008,25644,5.957120262053,5.957120262053,5.82432061930729,5.82432061930729,168961.973331242,0.0,1.0
1986-06-23,39.375,39.750007,38.999993,38.999993,75466,5.97609320069,6.03300943644648,5.91917696493353,5.91917696493353,497226.808587409,0.0,1.0
1986-06-24,39.375,39.874994,39.375,39.500008,38000,5.97609320069,6.05197918783377,5.97609320069,5.995066139327,250372.601255155,0.0,1.0
1986-06-25,39.624999,39.874994,39.624999,39.624999,62977,6.01403649780948,6.05197918783377,6.01403649780948,6.01403649780948,414939.876559102,0.0,1.0
1986-06-26,39.500008,39.624999,39.375,39.500008,38400,5.995066139327,6.01403649780948,5.97609320069,5.995066139327,253008.102320999,0.0,1.0
1986-06-27,39.249992,39.750007,39.249992,39.750007,6444,5.957120262053,6.03300943644648,5.957120262053,6.03300943644648,42457.9221707426,0.0,1.0
1986-06-30,38.124992,39.375,38.124992,39.375,41466,5.78637474203329,5.97609320069,5.78637474203329,5.97609320069,273209.217990691,0.0,1.0
1986-07-01,38.749994,38.999993,38.000001,38.000001,91377,5.88123366781405,5.91917696493353,5.76740438355081,5.76740438355081,602060.452234008,0.0,1.0
1986-07-02,39.125001,39.624999,38.749994,38.749994,117066,5.93814990357053,6.01403649780948,5.88123366781405,5.88123366781405,771318.919435157,0.0,1.0
1986-07-03,39.500008,40.000006,39.249992,39.249992,90444,5.995066139327,6.07095273356595,5.957120262053,5.957120262053,595913.145997927,0.0,1.0
1986-07-07,38.999993,39.624999,38.999993,39.500008,33200,5.91917696493353,6.01403649780948,5.91917696493353,5.995066139327,218746.58846503,0.0,1.0
1986-07-08,38.999993,39.249992,38.625007,38.999993,60266,5.91917696493353,5.957120262053,5.86226391642676,5.91917696493353,397077.768085346,0.0,1.0
1986-07-09,38.875006,38.999993,38.749994,38.999993,30266,5.90020721354623,5.91917696493353,5.88123366781405,5.91917696493353,199415.188147066,0.0,1.0
1986-07-10,38.749994,38.875006,38.25,38.749994,88666,5.88123366781405,5.90020721354623,5.80534768067029,5.88123366781405,584198.343760252,0.0,1.0
1986-07-11,37.250008,38.499999,36.625006,38.499999,39866,5.65357509928757,5.84329097778976,5.55871617350681,5.84329097778976,262667.213727316,0.0,1.0
1986-07-14,36.0,37.374999,36.0,37.374999,14577,5.46385664063086,5.67254545777005,5.46385664063086,5.67254545777005,96044.2475920103,0.0,1.0
1986-07-15,34.375004,35.750003,33.75,35.750003,113200,5.21722482991979,5.42591364705898,5.12236560059143,5.42591364705898,745846.801633777,0.0,1.0
1986-07-16,35.124997,35.374996,34.875,34.875,22177,5.33105411418303,5.3689974113025,5.29311112061114,5.29311112061114,146118.767843041,0.0,1.0
1986-07-17,35.624993,35.624993,35.00001,35.00001,26400,5.40694040487439,5.40694040487439,5.31208436279574,5.31208436279574,173943.070345686,0.0,1.0
1986-07-18,36.0,36.249999,35.750003,35.750003,10977,5.46385664063086,5.50179993775033,5.42591364705898,5.42591364705898,72324.7379994167,0.0,1.0
1986-07-21,36.875001,36.875001,36.249999,36.249999,19866,5.5966588635311,5.5966588635311,5.50179993775033,5.50179993775033,130892.160435129,0.0,1.0
1986-07-22,38.000001,38.000001,36.999992,36.999992,23066,5.76740438355081,5.76740438355081,5.61562922201357,5.61562922201357,151976.168961879,0.0,1.0
1986-07-23,38.124992,38.749994,38.124992,38.25,26266,5.78637474203329,5.88123366781405,5.78637474203329,5.80534768067029,173060.177488629,0.0,1.0
1986-07-24,38.25,38.625007,38.124992,38.124992,15244,5.80534768067029,5.86226391642676,5.78637474203329,5.78637474203329,100438.945619305,0.0,1.0
1986-07-25,38.25,38.499999,38.000001,38.124992,69777,5.80534768067029,5.84329097778976,5.76740438355081,5.78637474203329,459743.394678446,0.0,1.0
1986-07-28,38.000001,38.25,37.250008,38.25,138000,5.76740438355081,5.80534768067029,5.65357509928757,5.80534768067029,909247.867716089,0.0,1.0
1986-07-29,37.500007,37.874993,37.500007,37.750006,43600,5.69151839640705,5.74843144491381,5.69151839640705,5.72946169352652,287269.616176967,0.0,1.0
1986-07-30,37.500007,37.874993,37.500007,37.624994,22444,5.69151839640705,5.74843144491381,5.69151839640705,5.71048814779434,147877.964804492,0.0,1.0
1986-07-31,37.624994,37.874993,37.374999,37.374999,8044,5.71048814779434,5.74843144491381,5.67254545777005,5.67254545777005,52999.9264341175,0.0,1.0
1986-08-01,37.624994,38.000001,37.374999,37.374999,17200,5.71048814779434,5.76740438355081,5.67254545777005,5.67254545777005,113326.545831281,0.0,1.0
1986-08-04,37.500007,37.874993,37.374999,37.500007,9244,5.69151839640705,5.74843144491381,5.67254545777005,5.69151839640705,60906.4296316487,0.0,1.0
1986-08-05,37.500007,37.750006,37.374999,37.750006,15600,5.69151839640705,5.72946169352652,5.67254545777005,5.72946169352652,102784.541567906,0.0,1.0
1986-08-06,37.374999,37.750006,36.999992,37.374999,62444,5.67254545777005,5.72946169352652,5.61562922201357,5.67254545777005,411428.071388865,0.0,1.0
1986-08-07,36.625006,37.125,36.499994,37.125,4177,5.55871617350681,5.63460216065057,5.53974262777463,5.63460216065057,27521.2198800732,0.0,1.0
1986-08-08,36.0,36.875001,35.624993,36.625006,14844,5.46385664063086,5.5966588635311,5.40694040487439,5.55871617350681,97803.444553461,0.0,1.0
1986-08-11,35.87499,36.625006,35.750003,35.750003,18400,5.44488339844627,5.55871617350681,5.42591364705898,5.42591364705898,121233.049028812,0.0,1.0
1986-08-12,36.249999,36.249999,35.624993,35.750003,86666,5.50179993775033,5.50179993775033,5.40694040487439,5.42591364705898,571020.838431033,0.0,1.0
1986-08-13,36.749993,37.500007,36.249999,36.375007,53600,5.5776859248941,5.69151839640705,5.50179993775033,5.52077287638733,353157.142823061,0.0,1.0
1986-08-14,36.0,36.499994,36.0,36.499994,7066,5.46385664063086,5.53974262777463,5.46385664063086,5.53974262777463,46556.1263281296,0.0,1.0
1986-08-15,35.87499,36.125008,35.750003,36.125008,48666,5.44488339844627,5.48282957926786,5.42591364705898,5.48282957926786,320648.237175878,0.0,1.0
1986-08-18,35.624993,35.87499,35.500004,35.87499,6000,5.40694040487439,5.44488339844627,5.3879703499395,5.44488339844627,39532.515987656,0.0,1.0
1986-08-19,35.500004,35.87499,35.00001,35.87499,34800,5.3879703499395,5.44488339844627,5.31208436279574,5.44488339844627,229288.592728405,0.0,1.0
1986-08-20,35.250007,35.500004,34.625003,35.374996,45244,5.35002735636762,5.3879703499395,5.25516812703926,5.3689974113025,298101.525557585,0.0,1.0
1986-08-21,35.00001,35.374996,35.00001,35.250007,117377,5.31208436279574,5.3689974113025,5.31208436279574,5.35002735636762,773368.02151385,0.0,1.0
1986-08-22,35.00001,35.374996,35.00001,35.00001,70177,5.31208436279574,5.3689974113025,5.31208436279574,5.31208436279574,462378.895744289,0.0,1.0
1986-08-25,35.00001,35.124997,35.00001,35.00001,40000,5.31208436279574,5.33105411418303,5.31208436279574,5.31208436279574,263550.106584373,0.0,1.0
1986-08-26,35.124997,36.249999,35.00001,35.00001,40177,5.33105411418303,5.50179993775033,5.31208436279574,5.31208436279574,264716.315806009,0.0,1.0
1986-08-27,35.124997,35.374996,35.124997,35.374996,76400,5.33105411418303,5.3689974113025,5.33105411418303,5.3689974113025,503380.703576153,0.0,1.0
1986-08-28,35.750003,35.750003,35.124997,35.374996,12044,5.42591364705898,5.42591364705898,5.33105411418303,5.3689974113025,79354.9370925548,0.0,1.0
1986-08-29,35.124997,35.750003,35.124997,35.750003,174444,5.33105411418303,5.42591364705898,5.33105411418303,5.42591364705898,1149368.36982511,0.0,1.0
1986-09-02,33.87501,35.00001,33.62499,35.00001,82577,5.14133884277602,5.31208436279574,5.10339235840684,5.31208436279574,544079.428785446,0.0,1.0
1986-09-03,35.00001,35.00001,33.75,33.87501,20977,5.31208436279574,5.31208436279574,5.12236560059143,5.14133884277602,138212.26464551,0.0,1.0
1986-09-04,35.750003,36.0,34.74999,34.74999,27777,5.42591364705898,5.46385664063086,5.27413787842655,5.27413787842655,183015.782764853,0.0,1.0
1986-09-05,35.624993,37.374999,35.500004,35.500004,53377,5.40694040487439,5.67254545777005,5.3879703499395,5.3879703499395,351687.850978852,0.0,1.0
1986-09-08,36.0,36.125008,35.500004,35.500004,21066,5.46385664063086,5.48282957926786,5.3879703499395,5.3879703499395,138798.66363266,0.0,1.0
1986-09-09,35.500004,35.87499,35.250007,35.250007,47600,5.3879703499395,5.44488339844627,5.35002735636762,5.35002735636762,313624.626835405,0.0,1.0
1986-09-10,35.500004,35.750003,35.374996,35.374996,23644,5.3879703499395,5.42591364705898,5.3689974113025,5.3689974113025,155784.468002023,0.0,1.0
1986-09-11,34.249996,35.500004,33.999997,35.500004,95600,5.19825189128279,5.3879703499395,5.16030859416331,5.3879703499395,629884.754736652,0.0,1.0
1986-09-12,32.375003,34.125007,31.124993,34.125007,32800,4.91367708699983,5.1792818363479,4.72395832479553,5.1792818363479,216111.087399186,0.0,1.0
1986-09-15,31.999996,32.125004,31.749997,31.875007,38577,4.85676085124336,4.87573378988036,4.81881755412388,4.83779079630848,254174.311542634,0.0,1.0
1986-09-16,31.999996,32.125004,31.999996,31.999996,28000,4.85676085124336,4.87573378988036,4.85676085124336,4.85676085124336,184485.074609061,0.0,1.0
1986-09-17,31.999996,32.125004,31.999996,31.999996,14800,4.85676085124336,4.87573378988036,4.85676085124336,4.85676085124336,97513.5394362182,0.0,1.0
1986-09-18,31.999996,32.125004,31.999996,31.999996,28577,4.85676085124336,4.87573378988036,4.85676085124336,4.85676085124336,188286.784896541,0.0,1.0
1986-09-19,32.375003,32.75001,31.999996,31.999996,29200,4.91367708699983,4.97059332275631,4.85676085124336,4.85676085124336,192391.577806593,0.0,1.0
1986-09-22,32.125004,32.125004,31.999996,32.125004,12844,4.87573378988036,4.87573378988036,4.85676085124336,4.87573378988036,84625.9392242423,0.0,1.0
1986-09-23,31.875007,32.375003,31.875007,31.999996,44266,4.83779079630848,4.91367708699983,4.83779079630848,4.85676085124336,291657.725451597,0.0,1.0
1986-09-24,31.875007,32.249993,31.749997,31.875007,31066,4.83779079630848,4.89470384481524,4.81881755412388,4.83779079630848,204686.190278754,0.0,1.0
1986-09-25,31.749997,32.125004,31.749997,31.875007,23377,4.81881755412388,4.87573378988036,4.81881755412388,4.83779079630848,154025.271040573,0.0,1.0
1986-09-26,31.749997,31.875007,31.749997,31.875007,3377,4.81881755412388,4.83779079630848,4.81881755412388,4.83779079630848,22250.2177483858,0.0,1.0
1986-09-29,31.250003,31.875007,31.124993,31.749997,16844,4.74293156698012,4.83779079630848,4.72395832479553,4.81881755412388,110980.94988268,0.0,1.0
1986-09-30,31.124993,31.250003,31.000004,31.000004,15200,4.72395832479553,4.74293156698012,4.70498826986064,4.70498826986064,100149.040502062,0.0,1.0
1986-10-01,31.250003,31.749997,31.250003,31.250003,12177,4.74293156698012,4.81881755412388,4.74293156698012,4.74293156698012,80231.2411969479,0.0,1.0
1986-10-02,32.249993,32.249993,31.37499,31.37499,78400,4.89470384481524,4.89470384481524,4.76190131836741,4.76190131836741,516558.208905372,0.0,1.0
1986-10-03,32.49999,33.374993,32.49999,32.49999,35777,4.93264683838712,5.06544936483496,4.93264683838712,4.93264683838712,235725.804081729,0.0,1.0
1986-10-06,32.375003,32.625,32.125004,32.249993,12444,4.91367708699983,4.95162008057172,4.87573378988036,4.89470384481524,81990.4381583986,0.0,1.0
1986-10-07,31.999996,32.249993,31.749997,32.125004,15244,4.85676085124336,4.89470384481524,4.81881755412388,4.87573378988036,100438.945619305,0.0,1.0
1986-10-08,32.49999,32.874997,31.999996,31.999996,10844,4.93264683838712,4.9895630741436,4.85676085124336,4.85676085124336,71448.4338950237,0.0,1.0
1986-10-09,31.999996,33.000007,31.999996,32.49999,52044,4.85676085124336,5.00853631632819,4.85676085124336,4.93264683838712,342905.043676928,0.0,1.0
1986-10-10,32.249993,32.75001,32.249993,32.375003,29600,4.89470384481524,4.97059332275631,4.89470384481524,4.91367708699983,195027.078872437,0.0,1.0
1986-10-13,32.249993,32.249993,32.125004,32.125004,2844,4.89470384481524,4.89470384481524,4.87573378988036,4.87573378988036,18738.412578149,0.0,1.0
1986-10-14,32.375003,32.49999,32.125004,32.125004,8177,4.91367708699983,4.93264683838712,4.87573378988036,4.87573378988036,53876.2305385106,0.0,1.0
1986-10-15,32.49999,32.625,32.249993,32.375003,21866,4.93264683838712,4.95162008057172,4.89470384481524,4.91367708699983,144069.665764348,0.0,1.0
1986-10-16,32.49999,32.625,32.375003,32.49999,7866,4.93264683838712,4.95162008057172,4.91367708699983,4.93264683838712,51827.1284598171,0.0,1.0
1986-10-17,32.49999,32.625,32.125004,32.375003,47377,4.93264683838712,4.95162008057172,4.87573378988036,4.91367708699983,312155.334991197,0.0,1.0
1986-10-20,32.249993,32.249993,32.125004,32.249993,8844,4.89470384481524,4.89470384481524,4.87573378988036,4.89470384481524,58270.928565805,0.0,1.0
1986-10-21,32.249993,32.75001,32.125004,32.375003,84177,4.89470384481524,4.97059332275631,4.87573378988036,4.91367708699983,554621.433048821,0.0,1.0
1986-10-22,31.875007,32.375003,31.875007,32.249993,22000,4.83779079630848,4.91367708699983,4.83779079630848,4.89470384481524,144952.558621405,0.0,1.0
1986-10-23,32.75001,32.75001,31.999996,32.125004,60977,4.97059332275631,4.97059332275631,4.85676085124336,4.87573378988036,401762.371229883,0.0,1.0
1986-10-24,32.249993,33.000007,32.249993,33.000007,5600,4.89470384481524,5.00853631632819,4.89470384481524,5.00853631632819,36897.0149218123,0.0,1.0
1986-10-27,32.375003,32.375003,31.999996,32.375003,29377,4.91367708699983,4.91367708699983,4.85676085124336,4.91367708699983,193557.787028229,0.0,1.0
1986-10-28,32.75001,33.250004,32.249993,32.249993,48177,4.97059332275631,5.04647930990007,4.89470384481524,4.89470384481524,317426.337122884,0.0,1.0
1986-10-29,32.874997,32.874997,32.249993,32.75001,30400,4.9895630741436,4.9895630741436,4.89470384481524,4.97059332275631,200298.081004124,0.0,1.0
1986-10-30,32.75001,32.874997,32.375003,32.874997,10977,4.97059332275631,4.9895630741436,4.91367708699983,4.9895630741436,72324.7379994167,0.0,1.0
1986-10-31,32.49999,32.874997,32.375003,32.625,15600,4.93264683838712,4.9895630741436,4.91367708699983,4.95162008057172,102784.541567906,0.0,1.0
1986-11-03,33.124996,33.124996,32.49999,32.75001,64800,5.02750637126307,5.02750637126307,4.93264683838712,4.97059332275631,426951.172666685,0.0,1.0
1986-11-04,32.49999,33.75,32.49999,33.374993,48044,4.93264683838712,5.12236560059143,4.93264683838712,5.06544936483496,316550.033018491,0.0,1.0
1986-11-05,33.62499,33.62499,32.49999,32.49999,52444,5.10339235840684,5.10339235840684,4.93264683838712,4.93264683838712,345540.544742772,0.0,1.0
1986-11-06,33.999997,33.999997,33.124996,33.999997,20977,5.16030859416331,5.16030859416331,5.02750637126307,5.16030859416331,138212.26464551,0.0,1.0
1986-11-07,33.62499,33.87501,33.250004,33.75,20444,5.10339235840684,5.14133884277602,5.04647930990007,5.12236560059143,134700.459475273,0.0,1.0
1986-11-10,33.999997,33.999997,33.250004,33.500003,9866,5.16030859416331,5.16030859416331,5.04647930990007,5.08442260701955,65004.6337890358,0.0,1.0
1986-11-11,34.499993,34.875,34.375004,34.375004,8044,5.23619488485467,5.29311112061114,5.21722482991979,5.21722482991979,52999.9264341175,0.0,1.0
1986-11-12,34.249996,34.625003,34.249996,34.625003,8044,5.19825189128279,5.25516812703926,5.19825189128279,5.25516812703926,52999.9264341175,0.0,1.0
1986-11-13,34.249996,34.499993,34.249996,34.249996,13600,5.19825189128279,5.23619488485467,5.19825189128279,5.19825189128279,89607.036238687,0.0,1.0
1986-11-14,34.499993,34.499993,33.87501,33.999997,31866,5.23619488485467,5.23619488485467,5.14133884277602,5.16030859416331,209957.192410441,0.0,1.0
1986-11-17,34.125007,34.625003,33.999997,34.249996,44577,5.1792818363479,5.25516812703926,5.16030859416331,5.19825189128279,293706.827530291,0.0,1.0
1986-11-18,34.125007,34.125007,33.75,33.999997,52266,5.1792818363479,5.1792818363479,5.12236560059143,5.16030859416331,344367.746768472,0.0,1.0
1986-11-19,33.87501,33.999997,33.250004,33.62499,87066,5.14133884277602,5.16030859416331,5.04647930990007,5.10339235840684,573656.339496877,0.0,1.0
1986-11-20,34.125007,34.125007,33.75,33.999997,30000,5.1792818363479,5.1792818363479,5.12236560059143,5.16030859416331,197662.57993828,0.0,1.0
1986-11-21,34.375004,34.499993,33.999997,34.125007,23200,5.21722482991979,5.23619488485467,5.16030859416331,5.1792818363479,152859.061818937,0.0,1.0
1986-11-24,34.375004,34.875,34.249996,34.375004,31244,5.21722482991979,5.29311112061114,5.19825189128279,5.21722482991979,205858.988253054,0.0,1.0
1986-11-25,34.625003,34.625003,33.999997,34.249996,15377,5.25516812703926,5.25516812703926,5.16030859416331,5.19825189128279,101315.249723698,0.0,1.0
1986-11-26,34.499993,34.499993,33.999997,34.375004,50977,5.23619488485467,5.23619488485467,5.16030859416331,5.21722482991979,335874.84458379,0.0,1.0
1986-11-28,34.499993,34.74999,34.249996,34.625003,18844,5.23619488485467,5.27413787842655,5.19825189128279,5.25516812703926,124158.455211898,0.0,1.0
1986-12-01,34.499993,34.625003,33.999997,34.625003,24577,5.23619488485467,5.25516812703926,5.16030859416331,5.25516812703926,161931.774238104,0.0,1.0
1986-12-02,34.499993,34.875,34.375004,34.499993,32800,5.23619488485467,5.29311112061114,5.21722482991979,5.23619488485467,216111.087399186,0.0,1.0
1986-12-03,34.875,34.875,34.249996,34.499993,39466,5.29311112061114,5.29311112061114,5.19825189128279,5.23619488485467,260031.712661472,0.0,1.0
1986-12-04,35.124997,35.500004,34.499993,34.625003,32400,5.33105411418303,5.3879703499395,5.23619488485467,5.25516812703926,213475.586333342,0.0,1.0
1986-12-05,35.374996,35.500004,34.625003,35.124997,21377,5.3689974113025,5.3879703499395,5.25516812703926,5.33105411418303,140847.765711354,0.0,1.0
1986-12-08,35.750003,35.750003,34.74999,35.124997,34800,5.42591364705898,5.42591364705898,5.27413787842655,5.33105411418303,229288.592728405,0.0,1.0
1986-12-09,35.00001,35.500004,34.625003,35.00001,62177,5.31208436279574,5.3879703499395,5.25516812703926,5.31208436279574,409668.874427414,0.0,1.0
1986-12-10,35.00001,35.500004,34.875,34.875,68577,5.31208436279574,5.3879703499395,5.29311112061114,5.29311112061114,451836.891480914,0.0,1.0
1986-12-11,34.74999,35.00001,34.499993,35.00001,46844,5.27413787842655,5.31208436279574,5.23619488485467,5.31208436279574,308643.52982096,0.0,1.0
1986-12-12,34.74999,34.875,34.499993,34.625003,27377,5.27413787842655,5.29311112061114,5.23619488485467,5.25516812703926,180380.28169901,0.0,1.0
1986-12-15,34.625003,34.875,34.499993,34.625003,18044,5.25516812703926,5.29311112061114,5.23619488485467,5.25516812703926,118887.453080211,0.0,1.0
1986-12-16,34.74999,34.875,34.499993,34.625003,23377,5.27413787842655,5.29311112061114,5.23619488485467,5.25516812703926,154025.271040573,0.0,1.0
1986-12-17,34.625003,34.875,34.625003,34.625003,32177,5.25516812703926,5.29311112061114,5.25516812703926,5.25516812703926,212006.294489135,0.0,1.0
1986-12-18,34.625003,34.74999,34.499993,34.625003,19644,5.25516812703926,5.27413787842655,5.23619488485467,5.25516812703926,129429.457343586,0.0,1.0
1986-12-19,34.625003,34.875,34.499993,34.499993,82844,5.25516812703926,5.29311112061114,5.23619488485467,5.23619488485467,545838.625746896,0.0,1.0
1986-12-22,34.74999,34.875,34.499993,34.499993,54800,5.27413787842655,5.29311112061114,5.23619488485467,5.23619488485467,361063.646020592,0.0,1.0
1986-12-23,34.625003,34.875,33.999997,34.499993,81244,5.25516812703926,5.29311112061114,5.16030859416331,5.23619488485467,535296.621483521,0.0,1.0
1986-12-24,34.125007,34.875,33.999997,34.625003,11866,5.1792818363479,5.29311112061114,5.16030859416331,5.25516812703926,78182.1391182545,0.0,1.0
1986-12-26,34.125007,34.375004,34.125007,34.125007,4977,5.1792818363479,5.21722482991979,5.1792818363479,5.1792818363479,32792.2220117607,0.0,1.0
1986-12-29,34.375004,34.625003,34.249996,34.249996,12666,5.21722482991979,5.25516812703926,5.19825189128279,5.19825189128279,83453.1412499418,0.0,1.0
1986-12-30,34.375004,34.74999,34.375004,34.375004,38400,5.21722482991979,5.27413787842655,5.21722482991979,5.21722482991979,253008.102320998,0.0,1.0
1986-12-31,34.499993,34.875,34.375004,34.375004,19466,5.23619488485467,5.29311112061114,5.21722482991979,5.21722482991979,128256.659369285,0.0,1.0
1987-01-02,35.250007,35.250007,34.499993,34.499993,13466,5.35002735636762,5.35002735636762,5.23619488485467,5.23619488485467,88724.1433816293,0.0,1.0
1987-01-05,36.749993,36.749993,35.500004,35.500004,40044,5.5776859248941,5.5776859248941,5.3879703499395,5.3879703499395,263840.011701616,0.0,1.0
1987-01-06,36.749993,37.250008,36.625006,36.875001,12977,5.5776859248941,5.65357509928757,5.55871617350681,5.5966588635311,85502.2433286354,0.0,1.0
1987-01-07,36.249999,36.875001,35.87499,36.749993,4577,5.50179993775033,5.5966588635311,5.44488339844627,5.5776859248941,30156.720945917,0.0,1.0
1987-01-08,35.750003,36.375007,35.250007,36.375007,24044,5.42591364705898,5.52077287638733,5.35002735636762,5.52077287638733,158419.969067867,0.0,1.0
1987-01-09,35.750003,36.0,35.374996,36.0,13244,5.42591364705898,5.46385664063086,5.3689974113025,5.46385664063086,87261.440290086,0.0,1.0
1987-01-12,36.749993,36.749993,36.0,36.0,7377,5.5776859248941,5.5776859248941,5.46385664063086,5.46385664063086,48605.2284068231,0.0,1.0
1987-01-13,36.249999,36.749993,36.249999,36.749993,12000,5.50179993775033,5.5776859248941,5.50179993775033,5.5776859248941,79065.0319753121,0.0,1.0
1987-01-14,36.125008,36.375007,36.125008,36.375007,15600,5.48282957926786,5.52077287638733,5.48282957926786,5.52077287638733,102784.541567906,0.0,1.0
1987-01-15,36.999992,36.999992,36.0,36.125008,12800,5.61562922201357,5.61562922201357,5.46385664063086,5.48282957926786,84336.0341069996,0.0,1.0
1987-01-16,37.750006,37.874993,36.999992,37.250008,18844,5.72946169352652,5.74843144491381,5.61562922201357,5.65357509928757,124158.455211898,0.0,1.0
1987-01-19,37.500007,37.500007,36.999992,37.500007,9866,5.69151839640705,5.69151839640705,5.61562922201357,5.69151839640705,65004.6337890357,0.0,1.0
1987-01-20,36.999992,37.750006,36.749993,37.374999,15777,5.61562922201357,5.72946169352652,5.5776859248941,5.67254545777005,103950.750789542,0.0,1.0
1987-01-21,36.999992,38.25,36.749993,36.999992,15866,5.61562922201357,5.80534768067029,5.5776859248941,5.61562922201357,104537.149776692,0.0,1.0
1987-01-22,38.749994,38.749994,36.875001,36.875001,26177,5.88123366781405,5.88123366781405,5.5966588635311,5.5966588635311,172473.778501479,0.0,1.0
1987-01-23,38.999993,40.875007,38.499999,38.499999,55466,5.91917696493353,6.20375495646619,5.84329097778976,5.84329097778976,365451.755295221,0.0,1.0
1987-01-26,38.499999,39.249992,38.124992,39.249992,16800,5.84329097778976,5.957120262053,5.78637474203329,5.957120262053,110691.044765437,0.0,1.0
1987-01-27,38.499999,39.375,38.499999,38.499999,23377,5.84329097778976,5.97609320069,5.84329097778976,5.84329097778976,154025.271040573,0.0,1.0
1987-01-28,37.874993,38.875006,37.874993,38.499999,18044,5.74843144491381,5.90020721354623,5.74843144491381,5.84329097778976,118887.453080211,0.0,1.0
1987-01-29,37.750006,38.499999,37.250008,38.000001,20177,5.72946169352652,5.84329097778976,5.65357509928757,5.76740438355081,132941.262513823,0.0,1.0
1987-01-30,36.999992,38.000001,36.749993,38.000001,11644,5.61562922201357,5.76740438355081,5.5776859248941,5.76740438355081,76719.4360267112,0.0,1.0
1987-02-02,36.499994,36.999992,36.375007,36.999992,19866,5.53974262777463,5.61562922201357,5.52077287638733,5.61562922201357,130892.160435129,0.0,1.0
1987-02-03,36.499994,36.999992,36.249999,36.499994,86044,5.53974262777463,5.61562922201357,5.50179993775033,5.53974262777463,566922.634273645,0.0,1.0
1987-02-04,37.624994,38.000001,36.499994,36.875001,14977,5.71048814779434,5.76740438355081,5.53974262777463,5.5966588635311,98679.7486578541,0.0,1.0
1987-02-05,37.500007,38.375008,37.374999,37.874993,49200,5.69151839640705,5.82432061930729,5.67254545777005,5.74843144491381,324166.631098779,0.0,1.0
1987-02-06,38.124992,38.25,37.750006,37.750006,34400,5.78637474203329,5.80534768067029,5.72946169352652,5.72946169352652,226653.091662561,0.0,1.0
1987-02-09,38.749994,38.749994,37.500007,37.624994,53866,5.88123366781405,5.88123366781405,5.69151839640705,5.71048814779434,354909.751031847,0.0,1.0
1987-02-10,38.749994,38.999993,38.124992,38.625007,15777,5.88123366781405,5.91917696493353,5.78637474203329,5.86226391642676,103950.750789542,0.0,1.0
1987-02-11,38.625007,38.999993,38.499999,38.625007,64844,5.86226391642676,5.91917696493353,5.84329097778976,5.86226391642676,427241.077783928,0.0,1.0
1987-02-12,36.999992,38.875006,36.999992,38.625007,17600,5.61562922201357,5.90020721354623,5.61562922201357,5.86226391642676,115962.046897124,0.0,1.0
1987-02-13,38.999993,38.999993,36.749993,36.999992,37200,5.91917696493353,5.91917696493353,5.5776859248941,5.61562922201357,245101.599123467,0.0,1.0
1987-02-17,39.249992,39.500008,38.749994,38.875006,14400,5.957120262053,5.995066139327,5.88123366781405,5.90020721354623,94878.0383703745,0.0,1.0
1987-02-18,38.999993,39.750007,38.749994,39.500008,19644,5.91917696493353,6.03300943644648,5.88123366781405,5.995066139327,129429.457343586,0.0,1.0
1987-02-19,40.250001,40.250001,38.999993,39.249992,34044,6.10889542359024,6.10889542359024,5.91917696493353,5.957120262053,224307.49571396,0.0,1.0
1987-02-20,39.500008,40.124993,39.375,40.000006,25066,5.995066139327,6.08992248495324,5.97609320069,6.07095273356595,165153.674291098,0.0,1.0
1987-02-23,39.750007,39.874994,38.999993,39.750007,14266,6.03300943644648,6.05197918783377,5.91917696493353,6.03300943644648,93995.1455133167,0.0,1.0
1987-02-24,39.874994,39.874994,39.500008,39.500008,18666,6.05197918783377,6.05197918783377,5.995066139327,5.995066139327,122985.657237598,0.0,1.0
1987-02-25,39.500008,39.874994,39.249992,39.874994,33377,5.995066139327,6.05197918783377,5.957120262053,6.05197918783377,219912.797686666,0.0,1.0
1987-02-26,39.624999,39.624999,38.999993,39.500008,19644,6.01403649780948,6.01403649780948,5.91917696493353,5.995066139327,129429.457343586,0.0,1.0
1987-02-27,39.375,39.624999,39.125001,39.624999,20266,5.97609320069,6.01403649780948,5.93814990357053,6.01403649780948,133527.661500973,0.0,1.0
1987-03-02,38.875006,39.375,38.499999,39.375,11377,5.90020721354623,5.97609320069,5.84329097778976,5.97609320069,74960.2390652605,0.0,1.0
1987-03-03,38.124992,38.999993,37.750006,38.999993,9866,5.78637474203329,5.91917696493353,5.72946169352652,5.91917696493353,65004.6337890357,0.0,1.0
1987-03-04,38.875006,38.999993,37.624994,38.000001,35244,5.90020721354623,5.91917696493353,5.71048814779434,5.76740438355081,232213.998911492,0.0,1.0
1987-03-05,38.875006,38.875006,38.375008,38.749994,22000,5.90020721354623,5.90020721354623,5.82432061930729,5.88123366781405,144952.558621406,0.0,1.0
1987-03-06,39.500008,39.624999,38.625007,38.999993,22044,5.995066139327,6.01403649780948,5.86226391642676,5.91917696493353,145242.463738648,0.0,1.0
1987-03-09,40.250001,40.250001,39.249992,39.750007,39200,6.10889542359024,6.10889542359024,5.957120262053,6.03300943644648,258279.104452686,0.0,1.0
1987-03-10,39.500008,39.750007,39.375,39.375,45466,5.995066139327,6.03300943644648,5.97609320069,5.97609320069,299564.228649128,0.0,1.0
1987-03-11,39.249992,39.500008,38.625007,39.375,23466,5.957120262053,5.995066139327,5.86226391642676,5.97609320069,154611.670027723,0.0,1.0
1987-03-12,38.625007,39.249992,38.625007,39.125001,17200,5.86226391642676,5.957120262053,5.86226391642676,5.93814990357053,113326.545831281,0.0,1.0
1987-03-13,37.750006,38.499999,37.750006,38.499999,31200,5.72946169352652,5.84329097778976,5.72946169352652,5.84329097778976,205569.083135811,0.0,1.0
1987-03-16,37.500007,38.000001,37.374999,38.000001,10044,5.69151839640705,5.76740438355081,5.67254545777005,5.76740438355081,66177.4317633362,0.0,1.0
1987-03-17,37.750006,37.750006,37.374999,37.374999,56044,5.72946169352652,5.72946169352652,5.67254545777005,5.67254545777005,369260.054335366,0.0,1.0
1987-03-18,38.000001,38.375008,37.624994,37.750006,32444,5.76740438355081,5.82432061930729,5.71048814779434,5.72946169352652,213765.491450585,0.0,1.0
1987-03-19,38.625007,39.125001,37.750006,37.874993,22044,5.86226391642676,5.93814990357053,5.72946169352652,5.74843144491381,145242.463738648,0.0,1.0
1987-03-20,39.750007,39.750007,38.875006,38.875006,31466,6.03300943644648,6.03300943644648,5.90020721354623,5.90020721354623,207321.691344597,0.0,1.0
1987-03-23,39.874994,39.874994,39.375,39.375,32000,6.05197918783377,6.05197918783377,5.97609320069,5.97609320069,210840.085267499,0.0,1.0
1987-03-24,39.500008,40.000006,39.500008,39.874994,24177,5.995066139327,6.07095273356595,5.995066139327,6.05197918783377,159296.27317226,0.0,1.0
1987-03-25,40.000006,40.000006,39.375,39.375,35644,6.07095273356595,6.07095273356595,5.97609320069,5.97609320069,234849.499977335,0.0,1.0
1987-03-26,39.249992,40.000006,39.249992,40.000006,20266,5.957120262053,6.07095273356595,5.957120262053,6.07095273356595,133527.661500973,0.0,1.0
1987-03-27,38.499999,39.500008,38.25,39.500008,9600,5.84329097778976,5.995066139327,5.80534768067029,5.995066139327,63252.0255802497,0.0,1.0
1987-03-30,38.375008,38.499999,38.124992,38.499999,17244,5.82432061930729,5.84329097778976,5.78637474203329,5.84329097778976,113616.450948523,0.0,1.0
1987-03-31,38.499999,38.625007,38.375008,38.375008,38666,5.84329097778976,5.86226391642676,5.82432061930729,5.82432061930729,254760.710529785,0.0,1.0
1987-04-01,38.499999,38.625007,38.25,38.499999,21244,5.84329097778976,5.86226391642676,5.80534768067029,5.84329097778976,139971.461606961,0.0,1.0
1987-04-02,38.749994,39.125001,38.499999,38.999993,16177,5.88123366781405,5.93814990357053,5.84329097778976,5.91917696493353,106586.251855385,0.0,1.0
1987-04-03,39.750007,39.750007,38.499999,38.749994,11777,6.03300943644648,6.03300943644648,5.84329097778976,5.88123366781405,77595.7401311041,0.0,1.0
1987-04-06,39.375,39.874994,39.249992,39.750007,16977,5.97609320069,6.05197918783377,5.957120262053,6.03300943644648,111857.253987073,0.0,1.0
1987-04-07,38.999993,39.874994,38.999993,39.624999,11200,5.91917696493353,6.05197918783377,5.91917696493353,6.01403649780948,73794.0298436246,0.0,1.0
1987-04-08,38.875006,39.624999,38.749994,38.749994,70844,5.90020721354623,6.01403649780948,5.88123366781405,5.88123366781405,466773.593771584,0.0,1.0
1987-04-09,38.749994,38.999993,38.499999,38.875006,51777,5.88123366781405,5.91917696493353,5.84329097778976,5.90020721354623,341145.846715478,0.0,1.0
1987-04-10,38.999993,39.249992,38.749994,38.999993,32044,5.91917696493353,5.957120262053,5.88123366781405,5.91917696493353,211129.990384742,0.0,1.0
1987-04-13,38.625007,39.125001,38.625007,38.999993,23866,5.86226391642676,5.93814990357053,5.86226391642676,5.91917696493353,157247.171093566,0.0,1.0
1987-04-14,36.625006,38.499999,36.625006,38.499999,41200,5.55871617350681,5.84329097778976,5.55871617350681,5.84329097778976,271456.609781905,0.0,1.0
1987-04-15,36.749993,37.500007,36.625006,36.875001,52844,5.5776859248941,5.69151839640705,5.55871617350681,5.5966588635311,348176.045808616,0.0,1.0
1987-04-16,38.000001,38.124992,36.999992,36.999992,33244,5.76740438355081,5.78637474203329,5.61562922201357,5.61562922201357,219036.493582273,0.0,1.0
1987-04-20,37.750006,38.000001,37.500007,38.000001,19244,5.72946169352652,5.76740438355081,5.69151839640705,5.76740438355081,126793.956277742,0.0,1.0
1987-04-21,38.999993,38.999993,37.624994,38.000001,63777,5.91917696493353,5.91917696493353,5.71048814779434,5.76740438355081,420210.87869079,0.0,1.0
1987-04-22,37.874993,38.875006,37.624994,38.749994,32444,5.74843144491381,5.90020721354623,5.71048814779434,5.88123366781405,213765.491450586,0.0,1.0
1987-04-23,38.124992,38.375008,37.374999,37.874993,22400,5.78637474203329,5.82432061930729,5.67254545777005,5.74843144491381,147588.059687249,0.0,1.0
1987-04-24,38.000001,38.000001,37.374999,38.000001,56400,5.76740438355081,5.76740438355081,5.67254545777005,5.76740438355081,371605.650283967,0.0,1.0
1987-04-27,38.999993,39.500008,36.999992,37.750006,39466,5.91917696493353,5.995066139327,5.61562922201357,5.72946169352652,260031.712661472,0.0,1.0
1987-04-28,38.499999,39.500008,38.499999,38.999993,42177,5.84329097778976,5.995066139327,5.84329097778976,5.91917696493353,277893.821135228,0.0,1.0
1987-04-29,38.000001,38.375008,38.000001,38.25,9600,5.76740438355081,5.82432061930729,5.76740438355081,5.80534768067029,63252.0255802497,0.0,1.0
1987-04-30,39.249992,39.375,38.25,38.25,34266,5.957120262053,5.97609320069,5.80534768067029,5.80534768067029,225770.198805504,0.0,1.0
1987-05-01,38.999993,39.500008,38.999993,39.125001,9244,5.91917696493353,5.995066139327,5.91917696493353,5.93814990357053,60906.4296316487,0.0,1.0
1987-05-04,39.624999,39.874994,38.999993,39.125001,12044,6.01403649780948,6.05197918783377,5.91917696493353,5.93814990357053,79354.9370925548,0.0,1.0
1987-05-05,39.874994,39.874994,39.375,39.375,11200,6.05197918783377,6.05197918783377,5.97609320069,5.97609320069,73794.0298436246,0.0,1.0
1987-05-06,39.375,39.874994,39.249992,39.874994,14666,5.97609320069,6.05197918783377,5.957120262053,6.05197918783377,96630.6465791606,0.0,1.0
1987-05-07,39.249992,39.750007,39.125001,39.624999,12577,5.957120262053,6.03300943644648,5.93814990357053,6.01403649780948,82866.7422627917,0.0,1.0
1987-05-08,38.749994,39.375,38.375008,39.375,8000,5.88123366781405,5.97609320069,5.82432061930729,5.97609320069,52710.0213168747,0.0,1.0
1987-05-11,38.999993,40.000006,38.999993,38.999993,20177,5.91917696493353,6.07095273356595,5.91917696493353,5.91917696493353,132941.262513823,0.0,1.0
1987-05-12,39.375,39.375,38.875006,38.999993,14266,5.97609320069,5.97609320069,5.90020721354623,5.91917696493353,93995.1455133168,0.0,1.0
1987-05-13,38.999993,39.125001,38.625007,39.125001,7777,5.91917696493353,5.93814990357053,5.86226391642676,5.93814990357053,51240.7294726668,0.0,1.0
1987-05-14,38.875006,38.999993,38.749994,38.999993,39466,5.90020721354623,5.91917696493353,5.88123366781405,5.91917696493353,260031.712661472,0.0,1.0
1987-05-15,38.375008,38.625007,38.25,38.625007,10577,5.82432061930729,5.86226391642676,5.80534768067029,5.86226391642676,69689.2369335729,0.0,1.0
1987-05-18,38.749994,38.875006,37.125,38.25,26977,5.88123366781405,5.90020721354623,5.63460216065057,5.80534768067029,177744.780633166,0.0,1.0
1987-05-19,37.874993,38.625007,37.624994,38.625007,32444,5.74843144491381,5.86226391642676,5.71048814779434,5.86226391642676,213765.491450586,0.0,1.0
1987-05-20,36.749993,37.624994,36.749993,37.624994,18266,5.5776859248941,5.71048814779434,5.5776859248941,5.71048814779434,120350.156171754,0.0,1.0
1987-05-21,36.499994,36.999992,36.499994,36.875001,29244,5.53974262777463,5.61562922201357,5.53974262777463,5.5966588635311,192681.482923835,0.0,1.0
1987-05-22,36.999992,36.999992,36.499994,36.625006,19066,5.61562922201357,5.61562922201357,5.53974262777463,5.55871617350681,125621.158303442,0.0,1.0
1987-05-26,38.000001,38.000001,37.250008,37.250008,8400,5.76740438355081,5.76740438355081,5.65357509928757,5.65357509928757,55345.5223827185,0.0,1.0
1987-05-27,38.625007,38.625007,37.874993,37.874993,35466,5.86226391642676,5.86226391642676,5.74843144491381,5.74843144491381,233676.702003035,0.0,1.0
1987-05-28,38.25,38.625007,38.25,38.625007,13644,5.80534768067029,5.86226391642676,5.80534768067029,5.86226391642676,89896.9413559298,0.0,1.0
1987-05-29,37.750006,38.875006,37.750006,38.625007,77066,5.72946169352652,5.90020721354623,5.72946169352652,5.86226391642676,507768.812850783,0.0,1.0
1987-06-01,37.750006,38.000001,37.500007,38.000001,7600,5.72946169352652,5.76740438355081,5.69151839640705,5.76740438355081,50074.520251031,0.0,1.0
1987-06-02,37.874993,38.499999,37.374999,38.000001,20444,5.74843144491381,5.84329097778976,5.67254545777005,5.76740438355081,134700.459475273,0.0,1.0
1987-06-03,38.375008,38.499999,38.000001,38.000001,23066,5.82432061930729,5.84329097778976,5.76740438355081,5.76740438355081,151976.168961879,0.0,1.0
1987-06-04,38.375008,38.375008,38.000001,38.375008,20666,5.82432061930729,5.82432061930729,5.76740438355081,5.82432061930729,136163.162566817,0.0,1.0
1987-06-05,38.749994,39.624999,38.749994,39.249992,60044,5.88123366781405,6.01403649780948,5.88123366781405,5.957120262053,395615.064993803,0.0,1.0
1987-06-08,39.125001,39.375,38.625007,38.875006,7066,5.93814990357053,5.97609320069,5.86226391642676,5.90020721354623,46556.1263281296,0.0,1.0
1987-06-09,38.999993,39.125001,38.749994,38.999993,12844,5.91917696493353,5.93814990357053,5.88123366781405,5.91917696493353,84625.9392242423,0.0,1.0
1987-06-10,39.249992,39.624999,38.875006,38.875006,57644,5.957120262053,6.01403649780948,5.90020721354623,5.90020721354623,379802.058598741,0.0,1.0
1987-06-11,39.750007,39.750007,39.500008,39.500008,12577,6.03300943644648,6.03300943644648,5.995066139327,5.995066139327,82866.7422627916,0.0,1.0
1987-06-12,40.875007,40.875007,40.000006,40.000006,15377,6.20375495646619,6.20375495646619,6.07095273356595,6.07095273356595,101315.249723698,0.0,1.0
1987-06-15,42.500001,42.75,40.999994,40.999994,103600,6.45038646362967,6.48832976074914,6.22272470785348,6.22272470785348,682594.776053527,0.0,1.0
1987-06-16,42.624992,42.75,42.250006,42.500001,35377,6.46935682211214,6.48832976074914,6.41244377360538,6.45038646362967,233090.303015885,0.0,1.0
1987-06-17,42.374993,42.75,42.250006,42.624992,25600,6.43141352499267,6.48832976074914,6.41244377360538,6.46935682211214,168672.068213999,0.0,1.0
1987-06-18,44.000008,44.124999,42.250006,42.250006,41066,6.67804821940586,6.69701857788833,6.41244377360538,6.41244377360538,270573.716924847,0.0,1.0
1987-06-19,44.124999,44.250007,43.499993,43.749992,43600,6.69701857788833,6.71599151652533,6.60215904501239,6.64010234213186,287269.616176967,0.0,1.0
1987-06-22,44.250007,44.250007,44.124999,44.124999,53777,6.71599151652533,6.71599151652533,6.69701857788833,6.69701857788833,354323.352044697,0.0,1.0
1987-06-23,44.000008,44.250007,43.749992,44.250007,38666,6.67804821940586,6.71599151652533,6.64010234213186,6.71599151652533,254760.710529785,0.0,1.0
1987-06-24,44.000008,44.250007,43.875,44.000008,29200,6.67804821940586,6.71599151652533,6.65907528076886,6.67804821940586,192391.577806593,0.0,1.0
1987-06-25,44.250007,44.250007,44.000008,44.000008,30000,6.71599151652533,6.71599151652533,6.67804821940586,6.67804821940586,197662.57993828,0.0,1.0
1987-06-26,43.625001,44.000008,43.375006,44.000008,15600,6.62113198364938,6.67804821940586,6.58318929362509,6.67804821940586,102784.541567906,0.0,1.0
1987-06-29,44.250007,44.250007,43.875,43.875,12666,6.71599151652533,6.71599151652533,6.65907528076886,6.65907528076886,83453.1412499419,0.0,1.0
1987-06-30,42.75,44.124999,42.624992,44.124999,17066,6.48832976074914,6.69701857788833,6.46935682211214,6.69701857788833,112443.652974223,0.0,1.0
1987-07-01,42.124994,43.249994,42.124994,42.75,12666,6.3934702278732,6.56421574789291,6.3934702278732,6.48832976074914,83453.1412499418,0.0,1.0
1987-07-02,41.750008,42.374993,41.249993,42.374993,31377,6.33655717936643,6.43141352499267,6.26066800497296,6.43141352499267,206735.292357447,0.0,1.0
1987-07-06,43.249994,43.249994,42.124994,42.250006,15066,6.56421574789291,6.56421574789291,6.3934702278732,6.41244377360538,99266.1476450043,0.0,1.0
1987-07-07,42.624992,43.249994,42.500001,43.249994,31066,6.46935682211214,6.56421574789291,6.45038646362967,6.56421574789291,204686.190278754,0.0,1.0
1987-07-08,42.500001,42.624992,42.250006,42.624992,11644,6.45038646362967,6.46935682211214,6.41244377360538,6.46935682211214,76719.4360267111,0.0,1.0
1987-07-09,43.499993,43.749992,42.624992,42.75,17777,6.60215904501239,6.64010234213186,6.46935682211214,6.48832976074914,117128.25611876,0.0,1.0
1987-07-10,43.125007,43.249994,42.999999,43.125007,16844,6.54524599650562,6.56421574789291,6.52627305786862,6.54524599650562,110980.94988268,0.0,1.0
1987-07-13,43.125007,43.499993,42.875008,43.375006,13600,6.54524599650562,6.60215904501239,6.50730269938614,6.58318929362509,89607.036238687,0.0,1.0
1987-07-14,43.249994,43.375006,42.999999,42.999999,8044,6.56421574789291,6.58318929362509,6.52627305786862,6.52627305786862,52999.9264341175,0.0,1.0
1987-07-15,43.625001,43.625001,43.125007,43.375006,8977,6.62113198364938,6.62113198364938,6.54524599650562,6.58318929362509,59147.2326701981,0.0,1.0
1987-07-16,43.499993,43.875,43.499993,43.875,84177,6.60215904501239,6.65907528076886,6.60215904501239,6.65907528076886,554621.43304882,0.0,1.0
1987-07-17,43.749992,43.749992,42.999999,43.749992,23200,6.64010234213186,6.64010234213186,6.52627305786862,6.64010234213186,152859.061818937,0.0,1.0
1987-07-20,42.250006,43.499993,42.250006,43.499993,8666,6.41244377360538,6.60215904501239,6.41244377360538,6.60215904501239,57098.1305915045,0.0,1.0
1987-07-21,43.249994,43.249994,41.874999,42.000007,16844,6.56421574789291,6.56421574789291,6.35552753784891,6.3745004764859,110980.94988268,0.0,1.0
1987-07-22,42.875008,42.999999,42.500001,42.999999,7600,6.50730269938614,6.52627305786862,6.45038646362967,6.52627305786862,50074.520251031,0.0,1.0
1987-07-23,42.124994,42.999999,42.124994,42.999999,4666,6.3934702278732,6.52627305786862,6.3934702278732,6.52627305786862,30743.1199330672,0.0,1.0
1987-07-24,42.75,42.75,42.000007,42.000007,8444,6.48832976074914,6.48832976074914,6.3745004764859,6.3745004764859,55635.4274999613,0.0,1.0
1987-07-27,42.500001,42.999999,42.500001,42.999999,4844,6.45038646362967,6.52627305786862,6.45038646362967,6.52627305786862,31915.9179073676,0.0,1.0
1987-07-28,42.124994,42.75,42.000007,42.75,18000,6.3934702278732,6.48832976074914,6.3745004764859,6.48832976074914,118597.547962968,0.0,1.0
1987-07-29,42.999999,42.999999,42.000007,42.000007,9600,6.52627305786862,6.52627305786862,6.3745004764859,6.3745004764859,63252.0255802496,0.0,1.0
1987-07-30,42.999999,42.999999,42.75,42.999999,6044,6.52627305786862,6.52627305786862,6.48832976074914,6.52627305786862,39822.4211048988,0.0,1.0
1987-07-31,42.75,42.999999,42.75,42.999999,38000,6.48832976074914,6.52627305786862,6.48832976074914,6.52627305786862,250372.601255155,0.0,1.0
1987-08-03,42.500001,42.999999,42.500001,42.500001,33644,6.45038646362967,6.52627305786862,6.45038646362967,6.45038646362967,221671.994648117,0.0,1.0
1987-08-04,42.75,42.999999,42.500001,42.875008,16000,6.48832976074914,6.52627305786862,6.45038646362967,6.50730269938614,105420.042633749,0.0,1.0
1987-08-05,42.875008,43.249994,42.875008,42.999999,37377,6.50730269938614,6.56421574789291,6.50730269938614,6.52627305786862,246267.808345103,0.0,1.0
1987-08-06,42.999999,43.249994,42.875008,42.875008,6177,6.52627305786862,6.56421574789291,6.50730269938614,6.50730269938614,40698.7252092919,0.0,1.0
1987-08-07,43.249994,43.249994,42.999999,42.999999,48844,6.56421574789291,6.56421574789291,6.52627305786862,6.52627305786862,321821.035150179,0.0,1.0
1987-08-10,43.499993,43.499993,43.249994,43.375006,9377,6.60215904501239,6.60215904501239,6.56421574789291,6.58318929362509,61782.7337360417,0.0,1.0
1987-08-11,43.499993,43.499993,43.375006,43.375006,62044,6.60215904501239,6.60215904501239,6.58318929362509,6.58318929362509,408792.570323022,0.0,1.0
1987-08-12,43.375006,43.499993,43.249994,43.499993,43066,6.58318929362509,6.60215904501239,6.56421574789291,6.60215904501239,283751.222254066,0.0,1.0
1987-08-13,43.499993,43.499993,43.249994,43.249994,14400,6.60215904501239,6.60215904501239,6.56421574789291,6.56421574789291,94878.0383703744,0.0,1.0
1987-08-14,43.375006,43.499993,43.125007,43.249994,26444,6.58318929362509,6.60215904501239,6.54524599650562,6.56421574789291,174232.975462929,0.0,1.0
1987-08-17,43.875,43.875,43.249994,43.249994,17466,6.65907528076886,6.65907528076886,6.56421574789291,6.56421574789291,115079.154040067,0.0,1.0
1987-08-18,43.749992,43.875,43.499993,43.875,46800,6.64010234213186,6.65907528076886,6.60215904501239,6.65907528076886,308353.624703717,0.0,1.0
1987-08-19,43.499993,43.749992,43.499993,43.625001,6977,6.60215904501239,6.64010234213186,6.60215904501239,6.62113198364938,45969.7273409793,0.0,1.0
1987-08-20,43.749992,43.749992,43.499993,43.625001,23066,6.64010234213186,6.64010234213186,6.60215904501239,6.62113198364938,151976.168961879,0.0,1.0
1987-08-21,43.749992,43.749992,43.625001,43.749992,7777,6.64010234213186,6.64010234213186,6.62113198364938,6.64010234213186,51240.7294726668,0.0,1.0
1987-08-24,43.625001,43.749992,43.375006,43.749992,12800,6.62113198364938,6.64010234213186,6.58318929362509,6.64010234213186,84336.0341069996,0.0,1.0
1987-08-25,43.749992,43.749992,43.499993,43.499993,9066,6.64010234213186,6.64010234213186,6.60215904501239,6.60215904501239,59733.6316573483,0.0,1.0
1987-08-26,43.625001,43.749992,43.375006,43.749992,11200,6.62113198364938,6.64010234213186,6.58318929362509,6.64010234213186,73794.0298436246,0.0,1.0
1987-08-27,43.499993,43.749992,43.249994,43.499993,56177,6.60215904501239,6.64010234213186,6.56421574789291,6.60215904501239,370136.358439759,0.0,1.0
1987-08-28,42.75,43.249994,42.75,43.125007,15866,6.48832976074914,6.56421574789291,6.48832976074914,6.54524599650562,104537.149776692,0.0,1.0
1987-08-31,43.375006,43.499993,42.624992,42.624992,29466,6.58318929362509,6.60215904501239,6.46935682211214,6.46935682211214,194144.186015379,0.0,1.0
1987-09-01,42.624992,43.499993,42.624992,43.375006,13200,6.46935682211214,6.60215904501239,6.46935682211214,6.58318929362509,86971.5351728433,0.0,1.0
1987-09-02,41.499992,42.75,40.999994,42.75,27244,6.29861130209243,6.48832976074914,6.22272470785348,6.48832976074914,179503.977594617,0.0,1.0
1987-09-03,41.125006,41.625,40.875007,41.625,11466,6.24169825358566,6.31758424072943,6.20375495646619,6.31758424072943,75546.6380524107,0.0,1.0
1987-09-04,40.999994,41.499992,40.999994,40.999994,13377,6.22272470785348,6.29861130209243,6.22272470785348,6.22272470785348,88137.7443944792,0.0,1.0
1987-09-08,40.875007,40.875007,39.874994,40.875007,25644,6.26067012980609,6.26067012980609,6.1075019231678,6.26067012980609,167425.955652525,0.375,1.0
1987-09-09,40.250001,40.999994,40.250001,40.625008,10800,6.16494032613537,6.27981391557998,6.16494032613537,6.22237872910294,70511.6331713954,0.0,1.0
1987-09-10,39.750007,40.000006,39.624999,40.000006,29466,6.08835813739391,6.12664953809707,6.0692111351295,6.12664953809707,192379.239169291,0.0,1.0
1987-09-11,40.5,40.5,40.000006,40.000006,3644,6.20323172683853,6.20323172683853,6.12664953809707,6.12664953809707,23791.1473404227,0.0,1.0
1987-09-14,40.875007,40.999994,40.5,40.5,21200,6.26067012980609,6.27981391557998,6.20323172683853,6.20323172683853,138411.72437348,0.0,1.0
1987-09-15,40.749999,40.999994,40.250001,40.749999,22977,6.24152312754168,6.27981391557998,6.16494032613537,6.24152312754168,150013.499572144,0.0,1.0
1987-09-16,40.374992,40.875007,40.374992,40.749999,10400,6.18408472457412,6.26067012980609,6.18408472457412,6.24152312754168,67900.0912020844,0.0,1.0
1987-09-17,39.874994,40.5,39.750007,40.5,27377,6.1075019231678,6.20323172683853,6.08835813739391,6.20323172683853,178740.461234564,0.0,1.0
1987-09-18,39.500008,39.874994,39.500008,39.874994,21644,6.05006673669076,6.1075019231678,6.05006673669076,6.1075019231678,141310.535959415,0.0,1.0
1987-09-21,39.249992,39.750007,39.249992,39.500008,9866,6.01177273216193,6.08835813739391,6.01177273216193,6.05006673669076,64413.6826730544,0.0,1.0
1987-09-22,39.375,39.375,38.999993,39.375,15600,6.03091973442634,6.03091973442634,5.97348133145878,6.03091973442634,101850.136803127,0.0,1.0
1987-09-23,38.999993,39.750007,38.999993,39.375,24400,5.97348133145878,6.08835813739391,5.97348133145878,6.03091973442634,159304.060127967,0.0,1.0
1987-09-24,39.249992,39.500008,39.249992,39.249992,8844,6.01177273216193,6.05006673669076,6.01177273216193,6.01177273216193,57741.192941465,0.0,1.0
1987-09-25,39.249992,39.500008,39.249992,39.375,19066,6.01177273216193,6.05006673669076,6.01177273216193,6.03091973442634,124479.147967206,0.0,1.0
1987-09-28,39.500008,40.000006,39.500008,39.500008,11200,6.05006673669076,6.12664953809707,6.05006673669076,6.05006673669076,73123.1751407063,0.0,1.0
1987-09-29,40.5,41.499992,39.750007,39.750007,69244,6.20323172683853,6.3563967169863,6.08835813739391,6.08835813739391,452084.030307417,0.0,1.0
1987-09-30,41.625,41.874999,40.374992,40.5,52666,6.37554371925071,6.41383511995387,6.18408472457412,6.20323172683853,343848.673389325,0.0,1.0
1987-10-01,42.624992,42.75,41.874999,41.874999,46400,6.52870870939848,6.54785571166289,6.41383511995387,6.41383511995387,302938.868440069,0.0,1.0
1987-10-02,42.75,43.499993,42.624992,42.875008,23777,6.54785571166289,6.6627293011075,6.52870870939848,6.5670027139273,155236.583510766,0.0,1.0
1987-10-05,42.500001,42.999999,42.500001,42.999999,6177,6.50956431095973,6.58614711236605,6.50956431095973,6.58614711236605,40328.7368610842,0.0,1.0
1987-10-06,40.749999,42.624992,40.625008,42.500001,21200,6.24152312754168,6.52870870939848,6.22237872910294,6.50956431095973,138411.72437348,0.0,1.0
1987-10-07,40.999994,40.999994,40.749999,40.875007,20266,6.27981391557998,6.27981391557998,6.24152312754168,6.26067012980609,132313.773875139,0.0,1.0
1987-10-08,40.625008,41.249993,40.625008,40.875007,21466,6.22237872910294,6.31810531628314,6.22237872910294,6.26067012980609,140148.399783072,0.0,1.0
1987-10-09,40.749999,40.999994,40.374992,40.374992,35866,6.24152312754168,6.27981391557998,6.18408472457412,6.18408472457412,234163.910678266,0.0,1.0
1987-10-12,40.250001,40.625008,40.250001,40.5,10400,6.16494032613537,6.22237872910294,6.16494032613537,6.20323172683853,67900.0912020845,0.0,1.0
1987-10-13,39.750007,40.625008,39.750007,40.250001,21377,6.08835813739391,6.22237872910294,6.08835813739391,6.16494032613537,139567.3316949,0.0,1.0
1987-10-14,38.999993,39.750007,38.999993,39.750007,33866,5.97348133145878,6.08835813739391,5.97348133145878,6.08835813739391,221106.200831711,0.0,1.0
1987-10-15,38.375008,39.125001,38.000001,38.999993,36444,5.87775474427857,5.99262833372319,5.82031634131101,5.97348133145878,237937.58882392,0.0,1.0
1987-10-16,36.499994,38.499999,36.499994,38.375008,34177,5.59056594593126,5.89689914271732,5.59056594593126,5.87775474427857,223136.67471285,0.0,1.0
1987-10-19,29.499997,36.249999,29.499997,36.249999,66000,4.51840289708744,5.55227515789296,4.51840289708744,5.55227515789296,430904.424936305,0.0,1.0
1987-10-20,28.500007,31.000004,27.99999,29.749996,65200,4.3652382132721,4.74815329246719,4.28865250170769,4.5566942977906,425681.340997684,0.0,1.0
1987-10-21,30.50001,31.250003,29.000003,29.000003,36044,4.67157110372574,4.78644469317035,4.44182070834599,4.44182070834599,235326.046854609,0.0,1.0
1987-10-22,29.875004,30.24999,29.749996,29.999993,49466,4.57584130005501,4.63327648653205,4.5566942977906,4.59498539216133,322956.337634838,0.0,1.0
1987-10-23,29.749996,30.125003,29.000003,29.625007,21777,4.5566942977906,4.61413270075817,4.44182070834599,4.53755020568428,142178.873664211,0.0,1.0
1987-10-26,28.374997,29.749996,28.374997,29.749996,27644,4.34609090467526,4.5566942977906,4.34609090467526,4.5566942977906,180483.665499079,0.0,1.0
1987-10-27,28.25001,28.750004,28.125,28.624996,12844,4.32694711890137,4.40352930764283,4.30779981030453,4.38438230537842,83856.6126345744,0.0,1.0
1987-10-28,26.87499,28.25001,26.624993,28.25001,40000,4.11634050929551,4.32694711890137,4.07804941492478,4.32694711890137,261154.196931094,0.0,1.0
1987-10-29,27.0,27.249997,26.87499,27.12501,116444,4.13548781789235,4.17377891226308,4.11634050929551,4.15463512648919,760245.982686109,0.0,1.0
1987-10-30,27.625004,28.374997,27.249997,27.249997,97644,4.23121731523065,4.34609090467526,4.17377891226308,4.17377891226308,637503.510128494,0.0,1.0
1987-11-02,29.000003,29.12499,27.875003,27.875003,65377,4.44182070834599,4.46096449411987,4.2695087159338,4.2695087159338,426836.948319103,0.0,1.0
1987-11-03,29.999993,29.999993,29.000003,29.000003,68577,4.59498539216133,4.59498539216133,4.44182070834599,4.44182070834599,447729.284073591,0.0,1.0
1987-11-04,30.624997,30.874996,29.875004,29.999993,23244,4.69071488949962,4.72900629020278,4.57584130005501,4.59498539216133,151756.703836659,0.0,1.0
1987-11-05,32.75001,32.874997,29.999993,29.999993,77200,5.0161950885501,5.03533887432398,4.59498539216133,4.59498539216133,504027.600077012,0.0,1.0
1987-11-06,33.000007,33.250004,32.125004,32.249993,88266,5.05448618292083,5.09277727729155,4.92046528487937,4.93960937698569,576275.908657998,0.0,1.0
1987-11-09,31.875007,33.000007,31.749997,32.874997,18400,4.88217419050864,5.05448618292083,4.8630268819118,5.03533887432398,120130.930588303,0.0,1.0
1987-11-10,29.999993,31.749997,29.999993,31.62501,21244,4.59498539216133,4.8630268819118,4.59498539216133,4.84388309613792,138698.993990104,0.0,1.0
1987-11-11,30.750007,30.750007,30.24999,30.24999,18800,4.70986219809646,4.70986219809646,4.63327648653205,4.63327648653205,122742.472557614,0.0,1.0
1987-11-12,31.37499,31.749997,31.000004,31.000004,18577,4.80558847894423,4.8630268819118,4.74815329246719,4.74815329246719,121286.537909724,0.0,1.0
1987-11-13,30.874996,31.250003,30.874996,31.124993,99466,4.72900629020278,4.78644469317035,4.72900629020278,4.76729738457351,649399.083798705,0.0,1.0
1987-11-16,30.375,30.750007,30.24999,30.624997,17200,4.65242379512889,4.70986219809646,4.63327648653205,4.69071488949962,112296.304680371,0.0,1.0
1987-11-17,29.625007,30.24999,29.499997,30.24999,14177,4.53755020568428,4.63327648653205,4.51840289708744,4.63327648653205,92559.5762473031,0.0,1.0
1987-11-18,30.50001,30.50001,29.749996,29.875004,40044,4.67157110372574,4.67157110372574,4.5566942977906,4.57584130005501,261441.466547718,0.0,1.0
1987-11-19,28.624996,30.50001,28.624996,30.50001,27777,4.38438230537842,4.67157110372574,4.38438230537842,4.67157110372574,181352.003203875,0.0,1.0
1987-11-20,29.000003,29.25,28.624996,28.750004,17066,4.44182070834599,4.48011180271671,4.38438230537842,4.40352930764283,111421.438120651,0.0,1.0
1987-11-23,29.875004,29.875004,29.000003,29.12499,10800,4.57584130005501,4.57584130005501,4.44182070834599,4.46096449411987,70511.6331713954,0.0,1.0
1987-11-24,29.999993,29.999993,29.749996,29.999993,34000,4.59498539216133,4.59498539216133,4.5566942977906,4.59498539216133,221981.06739143,0.0,1.0
1987-11-25,30.375,30.375,29.749996,29.749996,16400,4.65242379512889,4.65242379512889,4.5566942977906,4.5566942977906,107073.220741749,0.0,1.0
1987-11-27,29.999993,30.24999,29.999993,30.24999,14044,4.59498539216133,4.63327648653205,4.59498539216133,4.63327648653205,91691.2385425071,0.0,1.0
1987-11-30,29.875004,29.875004,29.625007,29.875004,14177,4.57584130005501,4.57584130005501,4.53755020568428,4.57584130005501,92559.576247303,0.0,1.0
1987-12-01,29.749996,30.24999,29.625007,29.625007,40666,4.5566942977906,4.63327648653205,4.53755020568428,4.53755020568428,265502.414309997,0.0,1.0
1987-12-02,29.37501,29.625007,29.12499,29.499997,20444,4.49925911131356,4.53755020568428,4.46096449411987,4.51840289708744,133475.910051482,0.0,1.0
1987-12-03,29.25,29.625007,29.000003,29.625007,39644,4.48011180271671,4.53755020568428,4.44182070834599,4.53755020568428,258829.924578408,0.0,1.0
1987-12-04,28.624996,29.000003,28.25001,29.000003,16177,4.38438230537842,4.44182070834599,4.32694711890137,4.44182070834599,105617.286093858,0.0,1.0
1987-12-07,29.37501,29.37501,28.874993,28.874993,18577,4.49925911131356,4.49925911131356,4.42267339974914,4.42267339974914,121286.537909723,0.0,1.0
1987-12-08,29.12499,29.12499,28.874993,28.874993,29377,4.52069931815609,4.52069931815609,4.48189548449157,4.48189548449157,189263.822036053,0.39,1.0
1987-12-09,29.000003,29.000003,28.500007,29.000003,10177,4.5012991863216,4.5012991863216,4.42369120855815,4.5012991863216,65566.1884079691,0.0,1.0
1987-12-10,27.99999,28.750004,27.99999,28.750004,16666,4.34607997123355,4.46249504222267,4.34607997123355,4.46249504222267,107372.123023211,0.0,1.0
1987-12-11,28.624996,28.624996,28.125,28.25001,20844,4.44309165082704,4.44309165082704,4.36548367306358,4.38488737489362,134289.243507488,0.0,1.0
1987-12-14,29.12499,29.25,28.750004,28.874993,40666,4.52069931815609,4.54010301998613,4.46249504222267,4.48189548449157,261994.165058315,0.0,1.0
1987-12-15,28.874993,29.499997,28.624996,29.25,27644,4.48189548449157,4.57890685365066,4.44309165082704,4.54010301998613,178098.822084101,0.0,1.0
1987-12-16,28.624996,29.000003,28.25001,28.874993,29244,4.44309165082704,4.5012991863216,4.38488737489362,4.48189548449157,188406.958219775,0.0,1.0
1987-12-17,27.99999,28.500007,27.99999,28.500007,13600,4.34607997123355,4.42369120855815,4.34607997123355,4.42369120855815,87619.1571532259,0.0,1.0
1987-12-18,29.25,29.25,28.624996,28.750004,54266,4.54010301998613,4.54010301998613,4.44309165082704,4.46249504222267,349613.322211541,0.0,1.0
1987-12-21,28.500007,29.12499,28.500007,29.12499,43866,4.42369120855815,4.52069931815609,4.42369120855815,4.52069931815609,282610.437329662,0.0,1.0
1987-12-22,29.37501,29.499997,28.624996,28.750004,117600,4.55950672181616,4.57890685365066,4.44309165082704,4.46249504222267,757648.005972012,0.0,1.0
1987-12-23,30.375,30.50001,29.37501,29.37501,102577,4.71472236690867,4.7341260687387,4.55950672181616,4.55950672181616,660861.050243122,0.0,1.0
1987-12-24,30.750007,30.874996,30.624997,30.624997,3200,4.77292990240323,4.79233034467212,4.7535262005732,4.7535262005732,20616.2722713473,0.0,1.0
1987-12-28,30.375,30.624997,30.375,30.50001,6444,4.71472236690867,4.7535262005732,4.71472236690867,4.7341260687387,41516.0182864256,0.0,1.0
1987-12-29,30.50001,30.874996,30.50001,30.624997,6000,4.7341260687387,4.79233034467212,4.7341260687387,4.7535262005732,38655.5105087762,0.0,1.0
1987-12-30,31.62501,31.62501,30.874996,30.874996,12977,4.90874541566125,4.90874541566125,4.79233034467212,4.79233034467212,83605.4266453979,0.0,1.0
1987-12-31,32.75001,32.874997,31.5,31.5,16000,5.08336476258379,5.10276489441829,4.88934171383121,4.88934171383121,103081.361356736,0.0,1.0
1988-01-04,33.250004,33.500003,32.249993,32.75001,39777,5.16097242991285,5.19977657401177,5.0057535252592,5.08336476258379,256266.706917931,0.0,1.0
1988-01-05,33.87501,34.249996,33.500003,33.500003,26444,5.25798410950633,5.31618838543975,5.19977657401177,5.19977657401177,170367.719982346,0.0,1.0
1988-01-06,33.999997,34.375004,33.75,33.999997,42577,5.27738424134083,5.33559177683539,5.2385804076763,5.27738424134083,274305.94515536,0.0,1.0
1988-01-07,35.00001,35.00001,34.125007,34.249996,18177,5.43260345642888,5.43260345642888,5.29678794317086,5.31618838543975,117106.869086337,0.0,1.0
1988-01-08,33.999997,35.00001,33.999997,35.00001,20444,5.27738424134083,5.43260345642888,5.27738424134083,5.43260345642888,131712.20947357,0.0,1.0
1988-01-11,33.87501,33.87501,33.124996,33.75,27066,5.25798410950633,5.25798410950633,5.14156903851721,5.2385804076763,174375.007905089,0.0,1.0
1988-01-12,34.499993,34.499993,33.75,33.87501,12577,5.35499221910428,5.35499221910428,5.2385804076763,5.25798410950633,81028.3926114796,0.0,1.0
1988-01-13,34.499993,34.499993,34.125007,34.375004,22800,5.35499221910428,5.35499221910428,5.29678794317086,5.33559177683539,146890.939933349,0.0,1.0
1988-01-14,35.250007,35.250007,34.499993,34.499993,17200,5.47140729009341,5.47140729009341,5.35499221910428,5.35499221910428,110812.463458491,0.0,1.0
1988-01-15,36.249999,36.375007,35.500004,35.500004,29866,5.62662324562031,5.64602663701595,5.51021112375793,5.51021112375793,192414.246142518,0.0,1.0
1988-01-18,36.0,36.125008,35.750003,36.0,9466,5.58781910152139,5.60722249291703,5.54901526785686,5.58781910152139,60985.5104126791,0.0,1.0
1988-01-19,35.624993,36.249999,35.624993,36.0,49466,5.52961156602683,5.62662324562031,5.52961156602683,5.58781910152139,318688.91380452,0.0,1.0
1988-01-20,35.500004,35.750003,35.374996,35.624993,13200,5.51021112375793,5.54901526785686,5.4908077323623,5.52961156602683,85042.1231193076,0.0,1.0
1988-01-21,35.500004,36.0,35.500004,35.750003,27244,5.51021112375793,5.58781910152139,5.51021112375793,5.54901526785686,175521.788050183,0.0,1.0
1988-01-22,34.875,35.624993,34.875,35.624993,39377,5.41319975459884,5.52961156602683,5.41319975459884,5.52961156602683,253689.672884013,0.0,1.0
1988-01-25,35.124997,35.124997,34.499993,35.124997,108977,5.45200358826337,5.45200358826337,5.35499221910428,5.45200358826337,702093.594785817,0.0,1.0
1988-01-26,35.00001,35.250007,35.00001,35.124997,44444,5.43260345642888,5.47140729009341,5.43260345642888,5.45200358826337,286334.251508674,0.0,1.0
1988-01-27,34.875,35.00001,34.499993,35.00001,20977,5.41319975459884,5.43260345642888,5.35499221910428,5.43260345642888,135146.107323766,0.0,1.0
1988-01-28,34.875,35.00001,34.74999,34.875,6044,5.41319975459884,5.43260345642888,5.39379605276881,5.41319975459884,38938.9842525072,0.0,1.0
1988-01-29,35.374996,35.374996,34.875,35.00001,38400,5.4908077323623,5.4908077323623,5.41319975459884,5.43260345642888,247395.267256167,0.0,1.0
1988-02-01,35.374996,35.624993,35.250007,35.374996,20844,5.4908077323623,5.52961156602683,5.47140729009341,5.4908077323623,134289.243507488,0.0,1.0
1988-02-02,35.374996,35.374996,35.00001,35.374996,16400,5.4908077323623,5.4908077323623,5.43260345642888,5.4908077323623,105658.395390655,0.0,1.0
1988-02-03,35.00001,35.250007,34.875,35.250007,10177,5.43260345642888,5.47140729009341,5.41319975459884,5.47140729009341,65566.1884079691,0.0,1.0
1988-02-04,34.625003,35.00001,34.499993,35.00001,27644,5.37439592093432,5.43260345642888,5.35499221910428,5.43260345642888,178098.822084101,0.0,1.0
1988-02-05,34.375004,34.625003,34.375004,34.499993,3866,5.33559177683539,5.37439592093432,5.33559177683539,5.35499221910428,24907.0339378214,0.0,1.0
1988-02-08,34.249996,34.375004,33.75,34.249996,8444,5.31618838543975,5.33559177683539,5.2385804076763,5.31618838543975,54401.1884560176,0.0,1.0
1988-02-09,34.249996,34.625003,33.999997,34.499993,10844,5.31618838543975,5.37439592093432,5.27738424134083,5.35499221910428,69863.3926595281,0.0,1.0
1988-02-10,34.74999,34.74999,33.999997,34.375004,97066,5.39379605276881,5.39379605276881,5.27738424134083,5.33559177683539,625355.963840811,0.0,1.0
1988-02-11,35.00001,35.124997,34.625003,34.625003,48266,5.43260345642888,5.45200358826337,5.37439592093432,5.37439592093432,310957.811702765,0.0,1.0
1988-02-12,35.374996,35.374996,35.00001,35.00001,44800,5.4908077323623,5.4908077323623,5.43260345642888,5.43260345642888,288627.811798862,0.0,1.0
1988-02-16,35.374996,35.374996,35.124997,35.374996,41066,5.4908077323623,5.4908077323623,5.45200358826337,5.4908077323623,264571.199092233,0.0,1.0
1988-02-17,34.74999,35.374996,34.74999,35.374996,30000,5.39379605276881,5.4908077323623,5.39379605276881,5.4908077323623,193277.552543881,0.0,1.0
1988-02-18,34.499993,35.00001,34.499993,34.625003,42000,5.35499221910428,5.43260345642888,5.35499221910428,5.37439592093432,270588.573561433,0.0,1.0
1988-02-19,35.00001,35.00001,34.499993,34.625003,17200,5.43260345642888,5.43260345642888,5.35499221910428,5.37439592093432,110812.463458492,0.0,1.0
1988-02-22,35.500004,35.750003,34.74999,34.74999,23600,5.51021112375793,5.54901526785686,5.39379605276881,5.39379605276881,152045.008001186,0.0,1.0
1988-02-23,36.999992,37.250008,35.750003,35.750003,18577,5.74303505704829,5.78184183983957,5.54901526785686,5.54901526785686,119683.903120256,0.0,1.0
1988-02-24,37.250008,37.374999,36.875001,36.999992,13866,5.78184183983957,5.80124259254286,5.72363430434501,5.74303505704829,89332.8847857816,0.0,1.0
1988-02-25,36.249999,37.125,36.0,36.999992,12400,5.62662324562031,5.76243844844393,5.58781910152139,5.74303505704829,79888.0550514707,0.0,1.0
1988-02-26,36.875001,36.999992,36.375007,36.375007,14000,5.72363430434501,5.74303505704829,5.64602663701595,5.64602663701595,90196.1911871443,0.0,1.0
1988-02-29,38.375008,38.499999,36.875001,36.875001,19200,5.95646118676211,5.9758619394654,5.72363430434501,5.72363430434501,123697.633628084,0.0,1.0
1988-03-01,37.500007,38.25,37.125,38.124992,24000,5.82064598393849,5.93705779536647,5.76243844844393,5.91765440397084,154622.042035105,0.0,1.0
1988-03-02,37.125,37.874993,37.125,37.750006,21377,5.76243844844393,5.87885025987191,5.76243844844393,5.85945012803742,137723.141357685,0.0,1.0
1988-03-03,37.374999,37.374999,37.250008,37.374999,10800,5.80124259254286,5.80124259254286,5.78184183983957,5.80124259254286,69579.918915797,0.0,1.0
1988-03-04,37.250008,37.624994,36.999992,37.250008,16977,5.78184183983957,5.84004611577299,5.74303505704829,5.78184183983957,109375.766984582,0.0,1.0
1988-03-07,37.250008,37.250008,36.999992,37.250008,64444,5.78184183983957,5.78184183983957,5.74303505704829,5.78184183983957,415185.953204595,0.0,1.0
1988-03-08,36.499994,36.999992,36.499994,36.749993,145466,5.72596147578359,5.80439900336151,5.72596147578359,5.76518023957255,927269.271660163,0.39,1.0
1988-03-09,36.999992,36.999992,36.499994,36.499994,39200,5.80439900336151,5.80439900336151,5.72596147578359,5.72596147578359,249879.390710395,0.0,1.0
1988-03-10,36.999992,37.250008,36.999992,36.999992,24577,5.80439900336151,5.84362043403708,5.80439900336151,5.80439900336151,156665.453711464,0.0,1.0
1988-03-11,36.999992,37.125,36.749993,36.999992,24044,5.80439900336151,5.82400971869929,5.76518023957255,5.80439900336151,153267.858934713,0.0,1.0
1988-03-14,36.875001,36.875001,36.499994,36.749993,23244,5.78479095491033,5.78479095491033,5.72596147578359,5.76518023957255,148168.27953246,0.0,1.0
1988-03-15,36.125008,36.875001,36.0,36.749993,16400,5.66713529104619,5.78479095491033,5.64752457570841,5.76518023957255,104541.377746186,0.0,1.0
1988-03-16,35.750003,36.0,35.250007,36.0,32577,5.60830612567081,5.64752457570841,5.52986891184426,5.64752457570841,207661.247733994,0.0,1.0
1988-03-17,36.0,36.249999,35.87499,35.87499,23377,5.64752457570841,5.68674333949737,5.62791354661926,5.62791354661926,149016.084608084,0.0,1.0
1988-03-18,36.125008,36.249999,35.87499,36.0,89377,5.66713529104619,5.68674333949737,5.62791354661926,5.64752457570841,569731.385293954,0.0,1.0
1988-03-21,36.249999,36.249999,36.0,36.125008,31377,5.68674333949737,5.68674333949737,5.64752457570841,5.66713529104619,200011.878630614,0.0,1.0
1988-03-22,35.87499,36.499994,35.87499,36.0,25200,5.62791354661926,5.72596147578359,5.62791354661926,5.64752457570841,160636.751170968,0.0,1.0
1988-03-23,35.750003,36.125008,35.750003,36.0,86666,5.60830612567081,5.66713529104619,5.60830612567081,5.64752457570841,552450.185594569,0.0,1.0
1988-03-24,34.625003,35.750003,34.499993,35.750003,32800,5.43182098267993,5.60830612567081,5.41220995359078,5.60830612567081,209082.755492371,0.0,1.0
1988-03-25,34.74999,34.875,34.74999,34.74999,15600,5.45142840362837,5.47103943271752,5.45142840362837,5.45142840362837,99441.7983439328,0.0,1.0
1988-03-28,35.00001,35.00001,34.625003,34.625003,19777,5.49065046180667,5.49065046180667,5.43182098267993,5.43182098267993,126067.977297946,0.0,1.0
1988-03-29,35.124997,35.124997,35.00001,35.00001,5377,5.51025788275511,5.51025788275511,5.49065046180667,5.49065046180667,34275.5480573927,0.0,1.0
1988-03-30,35.124997,35.374996,35.124997,35.374996,24800,5.51025788275511,5.54947664654407,5.51025788275511,5.54947664654407,158086.961469842,0.0,1.0
1988-03-31,34.74999,35.124997,34.74999,35.00001,13600,5.45142840362837,5.51025788275511,5.45142840362837,5.49065046180667,86692.8498383004,0.0,1.0
1988-04-04,34.249996,35.00001,34.249996,34.499993,49600,5.37299150355318,5.49065046180667,5.37299150355318,5.41220995359078,316173.922939684,0.0,1.0
1988-04-05,33.75,33.999997,33.250004,33.999997,24444,5.29455428972663,5.33377273976423,5.21611707590008,5.33377273976423,155817.648635839,0.0,1.0
1988-04-06,35.00001,35.00001,33.999997,33.999997,17377,5.49065046180667,5.49065046180667,5.33377273976423,5.33377273976423,110769.239091187,0.0,1.0
1988-04-07,35.00001,35.250007,34.875,35.00001,17244,5.49065046180667,5.52986891184426,5.47103943271752,5.49065046180667,109921.434015563,0.0,1.0
1988-04-08,35.500004,35.500004,34.499993,34.875,14800,5.56908736188185,5.56908736188185,5.41220995359078,5.47103943271752,94342.2189416799,0.0,1.0
1988-04-11,36.625006,36.625006,35.500004,35.500004,54577,5.74557281862411,5.74557281862411,5.56908736188185,5.56908736188185,347899.68129595,0.0,1.0
1988-04-12,37.874993,37.874993,36.625006,36.625006,77066,5.94166538256344,5.94166538256344,5.74557281862411,5.74557281862411,491255.232767534,0.0,1.0
1988-04-13,38.000001,38.000001,37.624994,37.624994,35066,5.96127609790122,5.96127609790122,5.90244661877448,5.90244661877448,223527.314149253,0.0,1.0
1988-04-14,36.875001,37.500007,36.875001,37.500007,40666,5.78479095491033,5.88283919782604,5.78479095491033,5.88283919782604,259224.369965024,0.0,1.0
1988-04-15,36.625006,36.749993,36.249999,36.749993,9644,5.74557281862411,5.76518023957255,5.68674333949737,5.76518023957255,61475.4296941594,0.0,1.0
1988-04-18,36.499994,36.499994,36.125008,36.375007,21777,5.72596147578359,5.72596147578359,5.66713529104619,5.70635405483515,138816.925803579,0.0,1.0
1988-04-19,36.625006,36.999992,36.249999,36.375007,27866,5.74557281862411,5.80439900336151,5.68674333949737,5.70635405483515,177631.099528976,0.0,1.0
1988-04-20,36.375007,36.749993,36.375007,36.625006,5777,5.70635405483515,5.76518023957255,5.70635405483515,5.74557281862411,36825.3377585192,0.0,1.0
1988-04-21,36.499994,36.875001,36.375007,36.375007,22266,5.72596147578359,5.78479095491033,5.70635405483515,5.70635405483515,141934.043713206,0.0,1.0
1988-04-22,36.875001,36.875001,36.499994,36.499994,7644,5.78479095491033,5.78479095491033,5.72596147578359,5.72596147578359,48726.4811885271,0.0,1.0
1988-04-25,37.125,37.250008,36.875001,36.875001,14177,5.82400971869929,5.84362043403708,5.78479095491033,5.78479095491033,90370.9214821754,0.0,1.0
1988-04-26,36.999992,36.999992,36.749993,36.749993,6044,5.80439900336151,5.80439900336151,5.76518023957255,5.76518023957255,38527.3223840212,0.0,1.0
1988-04-27,36.999992,36.999992,36.749993,36.749993,15377,5.80439900336151,5.80439900336151,5.76518023957255,5.76518023957255,98020.2905855548,0.0,1.0
1988-04-28,36.749993,36.875001,36.749993,36.875001,43644,5.76518023957255,5.78479095491033,5.76518023957255,5.78479095491033,278207.554289911,0.0,1.0
1988-04-29,36.499994,36.749993,36.249999,36.749993,26444,5.72596147578359,5.76518023957255,5.68674333949737,5.76518023957255,168566.597141472,0.0,1.0
1988-05-02,36.499994,36.625006,36.375007,36.499994,13600,5.72596147578359,5.74557281862411,5.70635405483515,5.72596147578359,86692.8498383004,0.0,1.0
1988-05-03,36.499994,36.499994,36.375007,36.499994,11066,5.72596147578359,5.72596147578359,5.70635405483515,5.72596147578359,70539.9320816642,0.0,1.0
1988-05-04,36.625006,36.875001,36.625006,36.749993,15377,5.74557281862411,5.78479095491033,5.74557281862411,5.76518023957255,98020.2905855547,0.0,1.0
1988-05-05,36.499994,36.499994,36.125008,36.499994,9644,5.72596147578359,5.72596147578359,5.66713529104619,5.72596147578359,61475.4296941595,0.0,1.0
1988-05-06,36.0,36.499994,36.0,36.499994,6266,5.64752457570841,5.72596147578359,5.64752457570841,5.72596147578359,39942.4556681463,0.0,1.0
1988-05-09,36.249999,36.499994,35.750003,35.750003,41866,5.68674333949737,5.72596147578359,5.60830612567081,5.60830612567081,266873.739068403,0.0,1.0
1988-05-10,36.0,36.249999,35.87499,36.0,90444,5.64752457570841,5.68674333949737,5.62791354661926,5.64752457570841,576532.949321709,0.0,1.0
1988-05-11,35.250007,36.0,35.00001,36.0,22444,5.52986891184426,5.64752457570841,5.49065046180667,5.64752457570841,143068.700130207,0.0,1.0
1988-05-12,35.00001,35.250007,35.00001,35.00001,9600,5.49065046180667,5.52986891184426,5.49065046180667,5.49065046180667,61194.9528270355,0.0,1.0
1988-05-13,35.250007,35.374996,35.00001,35.00001,6000,5.52986891184426,5.54947664654407,5.49065046180667,5.49065046180667,38246.8455168972,0.0,1.0
1988-05-16,36.0,36.0,35.250007,35.250007,16177,5.64752457570841,5.64752457570841,5.52986891184426,5.52986891184426,103119.869987808,0.0,1.0
1988-05-17,35.750003,36.0,35.750003,36.0,34444,5.60830612567081,5.64752457570841,5.60830612567081,5.64752457570841,219562.391164001,0.0,1.0
1988-05-18,35.500004,35.624993,35.500004,35.624993,36977,5.56908736188185,5.58869509658167,5.56908736188185,5.58869509658167,235708.934446385,0.0,1.0
1988-05-19,35.250007,35.624993,35.250007,35.500004,42400,5.52986891184426,5.58869509658167,5.52986891184426,5.56908736188185,270277.708319407,0.0,1.0
1988-05-20,35.250007,35.374996,35.00001,35.374996,29777,5.52986891184426,5.54947664654407,5.49065046180667,5.54947664654407,189812.719826108,0.0,1.0
1988-05-23,34.625003,35.00001,34.499993,35.00001,6444,5.43182098267993,5.49065046180667,5.41220995359078,5.49065046180667,41077.1120851476,0.0,1.0
1988-05-24,34.625003,34.625003,34.375004,34.375004,4044,5.43182098267993,5.43182098267993,5.39260221889097,5.39260221889097,25778.3738783887,0.0,1.0
1988-05-25,34.249996,34.499993,34.249996,34.375004,5600,5.37299150355318,5.41220995359078,5.37299150355318,5.39260221889097,35697.0558157708,0.0,1.0
1988-05-26,34.249996,34.499993,34.249996,34.499993,2266,5.37299150355318,5.41220995359078,5.37299150355318,5.41220995359078,14444.5586568815,0.0,1.0
1988-05-27,33.75,34.499993,33.75,34.499993,24400,5.29455428972663,5.41220995359078,5.29455428972663,5.41220995359078,155537.171768715,0.0,1.0
1988-05-31,35.00001,35.00001,33.75,33.75,51866,5.49065046180667,5.49065046180667,5.29455428972663,5.29455428972663,330618.481596565,0.0,1.0
1988-06-01,34.74999,34.875,34.499993,34.625003,75244,5.45142840362837,5.47103943271752,5.41220995359078,5.43182098267993,479640.940678903,0.0,1.0
1988-06-02,34.499993,34.625003,34.375004,34.499993,12177,5.41220995359078,5.43182098267993,5.39260221889097,5.41220995359078,77621.9729765429,0.0,1.0
1988-06-03,34.375004,34.499993,34.125007,34.499993,12266,5.39260221889097,5.41220995359078,5.35338376885337,5.41220995359078,78189.3011850435,0.0,1.0
1988-06-06,34.249996,34.499993,33.999997,34.499993,10044,5.37299150355318,5.41220995359078,5.33377273976423,5.41220995359078,64025.219395286,0.0,1.0
1988-06-07,33.87501,33.999997,33.62499,33.75,17244,5.37534683505262,5.39517999450771,5.33567321678063,5.35551002591663,108670.322188481,0.39,1.0
1988-06-08,34.625003,34.74999,33.87501,33.87501,23600,5.49435705818943,5.51419021764452,5.37534683505262,5.37534683505262,148725.330761317,0.0,1.0
1988-06-09,34.499993,34.74999,34.249996,34.249996,13200,5.47452024905343,5.51419021764452,5.43485028046235,5.43485028046235,83185.3544936181,0.0,1.0
1988-06-10,34.499993,34.74999,34.375004,34.625003,4844,5.47452024905343,5.51419021764452,5.45468677223479,5.49435705818943,30526.5043308399,0.0,1.0
1988-06-13,34.625003,34.875,34.625003,34.74999,4000,5.49435705818943,5.53402702678051,5.49435705818943,5.51419021764452,25207.6831798843,0.0,1.0
1988-06-14,34.249996,34.875,34.125007,34.74999,12577,5.43485028046235,5.53402702678051,5.4150168036437,5.51419021764452,79259.2578383511,0.0,1.0
1988-06-15,33.999997,34.125007,33.999997,33.999997,6577,5.39517999450771,5.4150168036437,5.39517999450771,5.39517999450771,41447.7330685247,0.0,1.0
1988-06-16,33.000007,33.999997,33.000007,33.999997,9244,5.23649980277982,5.39517999450771,5.23649980277982,5.39517999450771,58254.9558287125,0.0,1.0
1988-06-17,32.249993,32.375003,31.999996,31.999996,35600,5.11748624732566,5.13732305646165,5.07781627873457,5.07781627873457,224348.38030097,0.0,1.0
1988-06-20,32.625,32.75001,32.249993,32.249993,11600,5.17699302505274,5.19682983418873,5.11748624732566,5.11748624732566,73102.2812216643,0.0,1.0
1988-06-21,33.000007,33.000007,32.375003,32.874997,26666,5.23649980277982,5.23649980277982,5.13732305646165,5.21666299364382,168047.019918698,0.0,1.0
1988-06-22,33.124996,33.500003,33.000007,33.250004,64044,5.25633327959846,5.31584005732554,5.23649980277982,5.2761697713709,403600.215393127,0.0,1.0
1988-06-23,33.124996,33.124996,32.75001,33.124996,46400,5.25633327959846,5.25633327959846,5.19682983418873,5.25633327959846,292409.124886658,0.0,1.0
1988-06-24,32.625,32.874997,32.49999,32.874997,15777,5.17699302505274,5.21666299364382,5.15715621591674,5.21666299364382,99425.4043822584,0.0,1.0
1988-06-27,31.749997,32.49999,31.749997,32.49999,17866,5.03814599277993,5.15715621591674,5.03814599277993,5.15715621591674,112590.116922953,0.0,1.0
1988-06-28,31.999996,31.999996,31.62501,31.749997,31644,5.07781627873457,5.07781627873457,5.01831283332484,5.03814599277993,199417.981636065,0.0,1.0
1988-06-29,31.000004,31.875007,31.000004,31.875007,17200,4.91913576964313,5.05798280191593,4.91913576964313,5.05798280191593,108393.037673502,0.0,1.0
1988-06-30,31.5,31.62501,31.124993,31.124993,15600,4.99847602418885,5.01831283332484,4.93896924646177,4.93896924646177,98309.9644015486,0.0,1.0
1988-07-01,32.49999,32.49999,31.749997,31.749997,22800,5.15715621591674,5.15715621591674,5.03814599277993,5.03814599277993,143683.79412534,0.0,1.0
1988-07-05,33.500003,33.62499,32.49999,32.49999,70400,5.31584005732554,5.33567321678063,5.15715621591674,5.15715621591674,443655.223965963,0.0,1.0
1988-07-06,32.874997,33.374993,32.75001,33.250004,58444,5.21666299364382,5.29600324818955,5.19682983418873,5.2761697713709,368309.458941289,0.0,1.0
1988-07-07,32.375003,32.874997,32.249993,32.75001,26400,5.13732305646165,5.21666299364382,5.11748624732566,5.19682983418873,166370.708987236,0.0,1.0
1988-07-08,32.375003,32.49999,32.249993,32.249993,18177,5.13732305646165,5.15715621591674,5.11748624732566,5.11748624732566,114550.014290189,0.0,1.0
1988-07-11,33.124996,33.62499,32.49999,33.000007,17644,5.25633327959846,5.33567321678063,5.15715621591674,5.23649980277982,111191.09050647,0.0,1.0
1988-07-12,31.999996,33.124996,31.999996,33.124996,17377,5.07781627873457,5.25633327959846,5.07781627873457,5.25633327959846,109508.477654212,0.0,1.0
1988-07-13,31.875007,32.625,31.37499,31.875007,29066,5.05798280191593,5.17699302505274,4.97863921505285,5.05798280191593,183171.629826629,0.0,1.0
1988-07-14,31.5,31.999996,31.124993,31.999996,14044,4.99847602418885,5.07781627873457,4.93896924646177,5.07781627873457,88504.1756445736,0.0,1.0
1988-07-15,31.749997,31.999996,31.5,31.62501,59377,5.03814599277993,5.07781627873457,4.99847602418885,5.01831283332484,374189.151042997,0.0,1.0
1988-07-18,32.49999,32.49999,31.749997,31.875007,32177,5.15715621591674,5.15715621591674,5.03814599277993,5.05798280191593,202776.905419784,0.0,1.0
1988-07-19,32.375003,32.625,32.249993,32.49999,28666,5.13732305646165,5.17699302505274,5.11748624732566,5.15715621591674,180650.861508641,0.0,1.0
1988-07-20,32.75001,32.75001,32.249993,32.249993,26044,5.19682983418873,5.19682983418873,5.11748624732566,5.11748624732566,164127.225184226,0.0,1.0
1988-07-21,32.249993,32.625,32.249993,32.625,4800,5.11748624732566,5.17699302505274,5.11748624732566,5.17699302505274,30249.2198158611,0.0,1.0
1988-07-22,31.749997,32.125004,31.749997,32.125004,18044,5.03814599277993,5.09765277050701,5.03814599277993,5.09765277050701,113711.858824458,0.0,1.0
1988-07-25,31.875007,31.875007,31.62501,31.749997,19866,5.05798280191593,5.05798280191593,5.01831283332484,5.03814599277993,125193.958512895,0.0,1.0
1988-07-26,31.5,31.875007,31.5,31.749997,20577,4.99847602418885,5.05798280191593,4.99847602418885,5.03814599277993,129674.62419812,0.0,1.0
1988-07-27,31.37499,31.62501,31.37499,31.37499,6577,4.97863921505285,5.01831283332484,4.97863921505285,4.97863921505285,41447.7330685247,0.0,1.0
1988-07-28,31.999996,32.625,31.62501,31.62501,43777,5.07781627873457,5.17699302505274,5.01831283332484,5.01831283332484,275879.186641449,0.0,1.0
1988-07-29,33.500003,33.500003,31.999996,31.999996,34844,5.31584005732554,5.31584005732554,5.07781627873457,5.07781627873457,219584.128179972,0.0,1.0
1988-08-01,33.124996,33.500003,33.124996,33.500003,33466,5.25633327959846,5.31584005732554,5.25633327959846,5.31584005732554,210900.081324502,0.0,1.0
1988-08-02,33.250004,33.374993,33.124996,33.250004,9777,5.2761697713709,5.29600324818955,5.25633327959846,5.2761697713709,61613.8796124321,0.0,1.0
1988-08-03,33.000007,33.250004,32.75001,33.250004,102400,5.23649980277982,5.2761697713709,5.19682983418873,5.2761697713709,645316.689405037,0.0,1.0
1988-08-04,32.625,33.250004,32.625,33.250004,12400,5.17699302505274,5.2761697713709,5.17699302505274,5.2761697713709,78143.8178576412,0.0,1.0
1988-08-05,33.000007,33.000007,32.249993,32.75001,154444,5.23649980277982,5.23649980277982,5.11748624732566,5.19682983418873,973293.85525851,0.0,1.0
1988-08-08,33.124996,33.374993,32.874997,33.000007,36444,5.25633327959846,5.29600324818955,5.21666299364382,5.23649980277982,229667.201451926,0.0,1.0
1988-08-09,33.124996,33.500003,32.75001,33.374993,15777,5.25633327959846,5.31584005732554,5.19682983418873,5.29600324818955,99425.4043822585,0.0,1.0
1988-08-10,32.625,33.000007,32.49999,33.000007,8000,5.17699302505274,5.23649980277982,5.15715621591674,5.23649980277982,50415.3663597685,0.0,1.0
1988-08-11,31.749997,32.49999,31.749997,32.375003,12666,5.03814599277993,5.15715621591674,5.03814599277993,5.13732305646165,79820.1287891035,0.0,1.0
1988-08-12,31.5,31.875007,31.37499,31.875007,16044,4.99847602418885,5.05798280191593,4.97863921505285,5.05798280191593,101108.017234516,0.0,1.0
1988-08-15,32.125004,32.375003,31.250003,31.37499,61777,5.09765277050701,5.13732305646165,4.95880605559777,4.97863921505285,389313.760950928,0.0,1.0
1988-08-16,32.49999,33.000007,32.125004,32.125004,19466,5.15715621591674,5.23649980277982,5.09765277050701,5.09765277050701,122673.190194907,0.0,1.0
1988-08-17,33.124996,33.124996,32.625,32.625,25600,5.25633327959846,5.25633327959846,5.17699302505274,5.17699302505274,161329.172351259,0.0,1.0
1988-08-18,33.124996,33.374993,32.874997,33.000007,20177,5.25633327959846,5.29600324818955,5.21666299364382,5.23649980277982,127153.855880131,0.0,1.0
1988-08-19,33.000007,33.250004,32.874997,33.124996,14844,5.23649980277982,5.2761697713709,5.21666299364382,5.25633327959846,93545.7122805504,0.0,1.0
1988-08-22,33.124996,33.374993,32.75001,33.250004,32266,5.25633327959846,5.29600324818955,5.19682983418873,5.2761697713709,203337.776370536,0.0,1.0
1988-08-23,32.625,33.124996,32.625,33.124996,30044,5.17699302505274,5.25633327959846,5.17699302505274,5.25633327959846,189334.908364111,0.0,1.0
1988-08-24,32.874997,32.874997,32.625,32.75001,5466,5.21666299364382,5.21666299364382,5.17699302505274,5.19682983418873,34446.2990653118,0.0,1.0
1988-08-25,32.49999,32.75001,32.49999,32.75001,14444,5.15715621591674,5.19682983418873,5.15715621591674,5.19682983418873,91024.9439625621,0.0,1.0
1988-08-26,31.875007,32.625,31.749997,32.625,52577,5.05798280191593,5.17699302505274,5.03814599277993,5.17699302505274,331336.089637194,0.0,1.0
1988-08-29,32.125004,32.125004,31.749997,31.875007,34177,5.09765277050701,5.09765277050701,5.03814599277993,5.05798280191593,215380.747009726,0.0,1.0
1988-08-30,33.000007,33.000007,31.875007,32.125004,19777,5.23649980277982,5.23649980277982,5.05798280191593,5.09765277050701,124633.087562143,0.0,1.0
1988-08-31,32.49999,33.000007,32.49999,32.874997,6266,5.15715621591674,5.23649980277982,5.15715621591674,5.21666299364382,39487.8357012887,0.0,1.0
1988-09-01,31.000004,32.249993,31.000004,32.249993,40844,4.91913576964313,5.11748624732566,4.91913576964313,5.11748624732566,257395.652949798,0.0,1.0
1988-09-02,32.874997,32.874997,31.250003,31.250003,42266,5.21666299364382,5.21666299364382,4.95880605559777,4.95880605559777,266356.984320247,0.0,1.0
1988-09-06,33.000007,33.000007,32.75001,32.75001,11244,5.23649980277982,5.23649980277982,5.19682983418873,5.19682983418873,70858.7974186546,0.0,1.0
1988-09-07,33.000007,33.000007,32.874997,33.000007,14177,5.23649980277982,5.23649980277982,5.21666299364382,5.23649980277982,89342.3311103047,0.0,1.0
1988-09-08,33.000007,33.000007,32.874997,32.874997,110444,5.23649980277982,5.23649980277982,5.21666299364382,5.21666299364382,696009.340279784,0.0,1.0
1988-09-09,32.75001,33.000007,32.75001,33.000007,100444,5.19682983418873,5.23649980277982,5.19682983418873,5.23649980277982,632990.132330074,0.0,1.0
1988-09-12,32.625,32.874997,32.625,32.75001,5600,5.17699302505274,5.21666299364382,5.17699302505274,5.19682983418873,35290.7564518379,0.0,1.0
1988-09-13,33.250004,33.250004,32.125004,32.125004,46844,5.33805566500371,5.33805566500371,5.15744478077257,5.15744478077257,291784.740572749,0.39,1.0
1988-09-14,35.624993,35.750003,33.374993,33.374993,228444,5.7193435435186,5.73941302497437,5.35812177505631,5.35812177505631,1422945.80470073,0.0,1.0
1988-09-15,34.875,36.499994,34.74999,35.750003,168844,5.59893741116556,5.85981883624139,5.5788679297098,5.73941302497437,1051705.71977767,0.0,1.0
1988-09-16,35.750003,35.750003,34.499993,34.625003,58977,5.73941302497437,5.73941302497437,5.53873265928746,5.55880214074322,367359.504840726,0.0,1.0
1988-09-19,35.250007,35.750003,35.00001,35.750003,115377,5.65914216304367,5.73941302497437,5.61900689262133,5.73941302497437,718667.23621087,0.0,1.0
1988-09-20,35.500004,35.500004,35.124997,35.124997,13066,5.69927743346601,5.69927743346601,5.6390726815879,5.6390726815879,81386.29110075,0.0,1.0
1988-09-21,36.375007,36.499994,35.624993,35.624993,35200,5.83975304727481,5.85981883624139,5.7193435435186,5.7193435435186,219255.889082076,0.0,1.0
1988-09-22,36.125008,36.375007,36.125008,36.249999,22577,5.79961745576646,5.83975304727481,5.79961745576646,5.81968388690507,140628.983176307,0.0,1.0
1988-09-23,36.125008,36.249999,35.87499,36.0,8977,5.79961745576646,5.81968388690507,5.75947881394094,5.77954829539671,55916.4805764145,0.0,1.0
1988-09-26,36.249999,36.499994,36.125008,36.249999,9466,5.81968388690507,5.85981883624139,5.79961745576646,5.81968388690507,58962.3933537195,0.0,1.0
1988-09-27,36.125008,36.375007,36.125008,36.249999,20266,5.79961745576646,5.83975304727481,5.79961745576646,5.81968388690507,126234.086594811,0.0,1.0
1988-09-28,36.125008,36.249999,36.0,36.125008,4577,5.79961745576646,5.81968388690507,5.77954829539671,5.79961745576646,28509.4944411551,0.0,1.0
1988-09-29,36.249999,36.499994,36.0,36.0,12044,5.81968388690507,5.85981883624139,5.77954829539671,5.77954829539671,75020.3956847874,0.0,1.0
1988-09-30,36.499994,36.749993,36.375007,36.375007,25600,5.85981883624139,5.89995442774975,5.83975304727481,5.83975304727481,159458.828423328,0.0,1.0
1988-10-03,36.625006,36.749993,36.499994,36.499994,125377,5.87988863878317,5.89995442774975,5.85981883624139,5.85981883624139,780955.841063733,0.0,1.0
1988-10-04,36.125008,36.625006,36.0,36.625006,8577,5.79961745576646,5.87988863878317,5.77954829539671,5.87988863878317,53424.9363823001,0.0,1.0
1988-10-05,36.625006,36.875001,36.0,36.249999,34800,5.87988863878317,5.9200235881195,5.77954829539671,5.81968388690507,216764.344887961,0.0,1.0
1988-10-06,36.125008,36.499994,36.0,36.375007,46177,5.79961745576646,5.85981883624139,5.77954829539671,5.83975304727481,287630.090629063,0.0,1.0
1988-10-07,36.375007,36.625006,36.0,36.249999,75466,5.83975304727481,5.87988863878317,5.77954829539671,5.81968388690507,470067.185382612,0.0,1.0
1988-10-10,36.375007,36.625006,36.375007,36.375007,6844,5.83975304727481,5.87988863878317,5.83975304727481,5.83975304727481,42630.3211612991,0.0,1.0
1988-10-11,36.499994,36.499994,36.249999,36.375007,26044,5.85981883624139,5.85981883624139,5.81968388690507,5.83975304727481,162224.442478795,0.0,1.0
1988-10-12,36.125008,36.499994,35.87499,36.499994,30666,5.79961745576646,5.85981883624139,5.75947881394094,5.85981883624139,191014.235641788,0.0,1.0
1988-10-13,36.0,36.249999,36.0,36.0,30977,5.77954829539671,5.81968388690507,5.77954829539671,5.77954829539671,192951.411252712,0.0,1.0
1988-10-14,36.375007,36.499994,36.0,36.0,20000,5.83975304727481,5.85981883624139,5.77954829539671,5.77954829539671,124577.209705725,0.0,1.0
1988-10-17,36.375007,36.625006,36.125008,36.375007,8177,5.83975304727481,5.87988863878317,5.79961745576646,5.83975304727481,50933.3921881856,0.0,1.0
1988-10-18,36.499994,36.625006,36.249999,36.625006,47466,5.85981883624139,5.87988863878317,5.81968388690507,5.87988863878317,295659.091794597,0.0,1.0
1988-10-19,36.499994,36.625006,36.249999,36.499994,24800,5.85981883624139,5.87988863878317,5.81968388690507,5.85981883624139,154475.740035099,0.0,1.0
1988-10-20,36.875001,36.875001,36.249999,36.249999,14977,5.9200235881195,5.9200235881195,5.81968388690507,5.81968388690507,93289.643488132,0.0,1.0
1988-10-21,36.375007,36.999992,36.249999,36.749993,28177,5.83975304727481,5.94009001925811,5.81968388690507,5.89995442774975,175510.60189391,0.0,1.0
1988-10-24,35.87499,36.249999,35.87499,36.249999,33644,5.75947881394094,5.81968388690507,5.75947881394094,5.81968388690507,209563.78216697,0.0,1.0
1988-10-25,35.750003,35.87499,35.750003,35.87499,15066,5.73941302497437,5.75947881394094,5.73941302497437,5.75947881394094,93844.0120713224,0.0,1.0
1988-10-26,35.87499,35.87499,35.624993,35.750003,10400,5.75947881394094,5.75947881394094,5.7193435435186,5.73941302497437,64780.1490469769,0.0,1.0
1988-10-27,35.00001,35.87499,35.00001,35.87499,78577,5.61900689262133,5.75947881394094,5.61900689262133,5.75947881394094,489445.170352337,0.0,1.0
1988-10-28,34.74999,35.124997,34.625003,34.875,5377,5.5788679297098,5.6390726815879,5.55880214074322,5.59893741116556,33492.5828293841,0.0,1.0
1988-10-31,34.375004,34.499993,34.249996,34.499993,7377,5.51866654923486,5.53873265928746,5.49859738886511,5.53873265928746,45950.3037999566,0.0,1.0
1988-11-01,34.375004,34.375004,33.999997,33.999997,19466,5.51866654923486,5.51866654923486,5.45846179735676,5.45846179735676,121250.998206582,0.0,1.0
1988-11-02,34.499993,34.74999,34.375004,34.375004,26000,5.53873265928746,5.5788679297098,5.51866654923486,5.51866654923486,161950.372617442,0.0,1.0
1988-11-03,34.375004,34.499993,34.375004,34.375004,10977,5.51866654923486,5.53873265928746,5.51866654923486,5.51866654923486,68374.2015469871,0.0,1.0
1988-11-04,33.999997,34.125007,33.75,34.125007,29866,5.45846179735676,5.47853127881252,5.41832652693441,5.47853127881252,186031.147253559,0.0,1.0
1988-11-07,33.62499,33.87501,33.62499,33.87501,11600,5.39825704547865,5.43839600839018,5.39825704547865,5.43839600839018,72254.7816293204,0.0,1.0
1988-11-08,33.62499,33.62499,33.250004,33.62499,12400,5.39825704547865,5.39825704547865,5.33805566500371,5.39825704547865,77237.8700175493,0.0,1.0
1988-11-09,33.374993,33.500003,33.374993,33.500003,4977,5.35812177505631,5.37819125651207,5.35812177505631,5.37819125651207,31001.0386352696,0.0,1.0
1988-11-10,33.250004,33.374993,32.75001,33.374993,13600,5.33805566500371,5.35812177505631,5.25778512415903,5.35812177505631,84712.5025998929,0.0,1.0
1988-11-11,32.125004,33.000007,32.125004,33.000007,20000,5.15744478077257,5.29792039458137,5.15744478077257,5.29792039458137,124577.209705725,0.0,1.0
1988-11-14,31.875007,32.375003,31.875007,32.249993,22400,5.11730951035023,5.19758037228093,5.11730951035023,5.17751089082516,139526.474870412,0.0,1.0
1988-11-15,31.749997,31.999996,31.749997,31.749997,22977,5.09724002889446,5.13737562040282,5.09724002889446,5.09724002889446,143120.527370422,0.0,1.0
1988-11-16,31.875007,31.999996,31.62501,31.749997,34977,5.11730951035023,5.13737562040282,5.07717423992788,5.09724002889446,217866.853193857,0.0,1.0
1988-11-17,31.875007,31.875007,31.62501,31.749997,28177,5.11730951035023,5.11730951035023,5.07717423992788,5.09724002889446,175510.60189391,0.0,1.0
1988-11-18,32.375003,32.49999,31.875007,31.875007,22266,5.19758037228093,5.2176461612475,5.11730951035023,5.11730951035023,138691.807565383,0.0,1.0
1988-11-21,32.49999,32.625,32.125004,32.49999,15600,5.2176461612475,5.23771564270327,5.15744478077257,5.2176461612475,97170.2235704654,0.0,1.0
1988-11-22,32.49999,32.49999,32.249993,32.249993,25600,5.2176461612475,5.2176461612475,5.17751089082516,5.17751089082516,159458.828423328,0.0,1.0
1988-11-23,31.999996,32.49999,31.999996,32.49999,3466,5.13737562040282,5.2176461612475,5.13737562040282,5.2176461612475,21589.2304420021,0.0,1.0
1988-11-25,31.875007,31.875007,31.62501,31.875007,2844,5.11730951035023,5.11730951035023,5.07717423992788,5.11730951035023,17714.8792201541,0.0,1.0
1988-11-28,31.62501,31.749997,31.5,31.749997,7866,5.07717423992788,5.09724002889446,5.05710475847212,5.09724002889446,48996.2165772616,0.0,1.0
1988-11-29,31.5,31.62501,31.000004,31.5,23600,5.05710475847212,5.07717423992788,4.97683389654142,5.05710475847212,147001.107452755,0.0,1.0
1988-11-30,31.749997,31.749997,31.37499,31.5,24266,5.09724002889446,5.09724002889446,5.03703527701636,5.05710475847212,151149.528535956,0.0,1.0
1988-12-01,31.62501,31.875007,31.62501,31.749997,5200,5.07717423992788,5.11730951035023,5.07717423992788,5.09724002889446,32390.0745234885,0.0,1.0
1988-12-02,31.749997,31.749997,31.250003,31.5,19200,5.09724002889446,5.09724002889446,5.01696948804978,5.05710475847212,119594.121317496,0.0,1.0
1988-12-05,31.749997,31.999996,31.749997,31.999996,27200,5.09724002889446,5.13737562040282,5.09724002889446,5.13737562040282,169425.005199786,0.0,1.0
1988-12-06,31.999996,32.375003,31.5,31.5,16844,5.19998739360295,5.26092589098629,5.11873823042018,5.11873823042018,103655.622951527,0.39,1.0
1988-12-07,31.5,31.999996,31.5,31.749997,112444,5.11873823042018,5.19998739360295,5.11873823042018,5.15936264951194,691964.667962567,0.0,1.0
1988-12-08,31.000004,31.250003,31.000004,31.250003,20444,5.03748906723742,5.07811381132842,5.03748906723742,5.07811381132842,125809.520043993,0.0,1.0
1988-12-09,31.62501,31.62501,31.124993,31.250003,28400,5.13905230871176,5.13905230871176,5.05779973303684,5.07811381132842,174769.632618343,0.0,1.0
1988-12-12,31.749997,31.875007,31.37499,31.37499,23866,5.15936264951194,5.17967672780352,5.0984241521286,5.0984241521286,146868.030002442,0.0,1.0
1988-12-13,31.250003,31.5,31.250003,31.5,29777,5.07811381132842,5.11873823042018,5.07811381132842,5.11873823042018,183243.498256211,0.0,1.0
1988-12-14,31.62501,31.62501,31.250003,31.37499,35200,5.13905230871176,5.13905230871176,5.07811381132842,5.0984241521286,216615.88268189,0.0,1.0
1988-12-15,31.37499,31.62501,31.37499,31.5,66577,5.0984241521286,5.13905230871176,5.0984241521286,5.11873823042018,409705.557423641,0.0,1.0
1988-12-16,31.999996,31.999996,31.124993,31.124993,64800,5.19998739360295,5.19998739360295,5.05779973303684,5.05779973303684,398770.147664387,0.0,1.0
1988-12-19,31.999996,31.999996,31.62501,31.62501,15866,5.19998739360295,5.19998739360295,5.13905230871176,5.13905230871176,97637.1475747402,0.0,1.0
1988-12-20,31.875007,32.125004,31.875007,31.875007,19066,5.17967672780352,5.22030114689528,5.17967672780352,5.17967672780352,117329.500545821,0.0,1.0
1988-12-21,31.5,32.125004,31.5,31.999996,8444,5.11873823042018,5.22030114689528,5.11873823042018,5.19998739360295,51963.1964024396,0.0,1.0
1988-12-22,32.249993,32.375003,31.5,31.5,22800,5.24061181269471,5.26092589098629,5.11873823042018,5.11873823042018,140308.014918951,0.0,1.0
1988-12-23,32.249993,32.375003,32.125004,32.249993,15200,5.24061181269471,5.26092589098629,5.22030114689528,5.24061181269471,93538.676612634,0.0,1.0
1988-12-27,32.249993,32.375003,32.125004,32.249993,24800,5.24061181269471,5.26092589098629,5.22030114689528,5.24061181269471,152615.735525876,0.0,1.0
1988-12-28,31.875007,32.125004,31.749997,31.999996,22044,5.17967672780352,5.22030114689528,5.15936264951194,5.19998739360295,135655.696529533,0.0,1.0
1988-12-29,32.125004,32.375003,31.999996,31.999996,11200,5.22030114689528,5.26092589098629,5.19998739360295,5.19998739360295,68923.235398783,0.0,1.0
1988-12-30,31.37499,32.249993,31.37499,32.125004,61644,5.0984241521286,5.24061181269471,5.0984241521286,5.22030114689528,379348.564546659,0.0,1.0
1989-01-03,31.875007,32.125004,31.37499,31.37499,18666,5.17967672780352,5.22030114689528,5.0984241521286,5.0984241521286,114867.956424436,0.0,1.0
1989-01-04,31.749997,31.875007,31.62501,31.875007,10666,5.15936264951194,5.17967672780352,5.13905230871176,5.17967672780352,65637.0739967338,0.0,1.0
1989-01-05,32.249993,32.249993,31.875007,31.999996,25600,5.24061181269471,5.24061181269471,5.17967672780352,5.19998739360295,157538.823768647,0.0,1.0
1989-01-06,32.375003,32.625,32.375003,32.375003,9644,5.26092589098629,5.30155031007805,5.26092589098629,5.26092589098629,59347.8287665949,0.0,1.0
1989-01-09,32.75001,32.874997,32.49999,32.625,192577,5.32186438836963,5.3421747291698,5.28123623178646,5.30155031007805,1185091.95565995,0.0,1.0
1989-01-10,32.625,32.75001,32.49999,32.75001,88844,5.30155031007805,5.32186438836963,5.28123623178646,5.32186438836963,546733.564800845,0.0,1.0
1989-01-11,32.75001,32.75001,32.249993,32.49999,120400,5.32186438836963,5.32186438836963,5.24061181269471,5.28123623178646,740924.780536917,0.0,1.0
1989-01-12,33.250004,33.75,32.75001,32.75001,19777,5.40311322655314,5.48436238973591,5.32186438836963,5.32186438836963,121704.895221583,0.0,1.0
1989-01-13,33.500003,33.500003,33.000007,33.000007,12977,5.44373797064415,5.44373797064415,5.36248880746138,5.36248880746138,79858.6451580363,0.0,1.0
1989-01-16,33.374993,33.500003,33.250004,33.500003,3600,5.42342389235257,5.44373797064415,5.40311322655314,5.44373797064415,22153.897092466,0.0,1.0
1989-01-17,33.250004,33.500003,33.250004,33.374993,126977,5.40311322655314,5.44373797064415,5.40311322655314,5.42342389235257,781398.719752792,0.0,1.0
1989-01-18,33.75,33.87501,33.124996,33.500003,9200,5.48436238973591,5.50467646802749,5.38279947326081,5.44373797064415,56615.5147918574,0.0,1.0
1989-01-19,33.87501,34.249996,33.75,33.75,12266,5.50467646802749,5.56561155291868,5.48436238973591,5.48436238973591,75483.2504822743,0.0,1.0
1989-01-20,33.87501,33.999997,33.75,33.75,23644,5.50467646802749,5.52498680882767,5.48436238973591,5.48436238973591,145501.873015074,0.0,1.0
1989-01-23,34.125007,34.249996,33.87501,33.999997,34266,5.54530088711925,5.56561155291868,5.50467646802749,5.52498680882767,210868.177158455,0.0,1.0
1989-01-24,33.87501,34.125007,33.75,33.999997,39377,5.50467646802749,5.54530088711925,5.48436238973591,5.52498680882767,242320.557169453,0.0,1.0
1989-01-25,33.87501,33.999997,33.62499,33.87501,15866,5.50467646802749,5.52498680882767,5.46404831144433,5.50467646802749,97637.1475747403,0.0,1.0
1989-01-26,33.75,33.87501,33.500003,33.75,9466,5.48436238973591,5.50467646802749,5.44373797064415,5.48436238973591,58252.4416325785,0.0,1.0
1989-01-27,33.87501,33.999997,33.62499,33.87501,31377,5.50467646802749,5.52498680882767,5.46404831144433,5.50467646802749,193089.674741751,0.0,1.0
1989-01-30,34.125007,34.125007,33.62499,33.62499,59777,5.54530088711925,5.54530088711925,5.46404831144433,5.46404831144433,367859.307360094,0.0,1.0
1989-01-31,34.249996,34.249996,33.75,33.999997,15244,5.56561155291868,5.56561155291868,5.48436238973591,5.52498680882767,93809.4464659863,0.0,1.0
1989-02-01,34.249996,34.375004,34.125007,34.249996,23244,5.56561155291868,5.58592530621101,5.54530088711925,5.56561155291868,143040.328893688,0.0,1.0
1989-02-02,33.87501,33.999997,33.75,33.999997,31600,5.50467646802749,5.52498680882767,5.48436238973591,5.52498680882767,194461.985589423,0.0,1.0
1989-02-03,33.250004,33.87501,33.250004,33.87501,14800,5.40311322655314,5.50467646802749,5.40311322655314,5.50467646802749,91077.132491249,0.0,1.0
1989-02-06,33.250004,33.62499,33.250004,33.500003,27866,5.40311322655314,5.46404831144433,5.40311322655314,5.44373797064415,171483.471216293,0.0,1.0
1989-02-07,33.999997,34.125007,33.62499,33.62499,42577,5.52498680882767,5.54530088711925,5.46404831144433,5.46404831144433,262012.910140534,0.0,1.0
1989-02-08,34.625003,34.74999,33.999997,33.999997,33866,5.62655005030202,5.64686039110219,5.52498680882767,5.52498680882767,208406.63303707,0.0,1.0
1989-02-09,33.999997,34.625003,33.999997,34.499993,22444,5.52498680882767,5.62655005030202,5.52498680882767,5.60623597201043,138117.240650918,0.0,1.0
1989-02-10,34.249996,34.375004,33.999997,34.125007,11866,5.56561155291868,5.58592530621101,5.52498680882767,5.54530088711925,73021.7063608891,0.0,1.0
1989-02-13,34.74999,35.124997,33.999997,34.249996,28844,5.64686039110219,5.70779888848553,5.52498680882767,5.56561155291868,177501.94659308,0.0,1.0
1989-02-14,34.125007,35.124997,34.125007,34.74999,25244,5.54530088711925,5.70779888848553,5.54530088711925,5.64686039110219,155348.049500614,0.0,1.0
1989-02-15,34.249996,34.625003,34.125007,34.249996,101777,5.56561155291868,5.62655005030202,5.54530088711925,5.56561155291868,626321.44010553,0.0,1.0
1989-02-16,34.74999,34.74999,34.249996,34.375004,71066,5.64686039110219,5.64686039110219,5.56561155291868,5.58592530621101,437330.236325885,0.0,1.0
1989-02-17,34.875,34.875,34.625003,34.74999,12577,5.66717446939377,5.66717446939377,5.62655005030202,5.64686039110219,77397.1010366512,0.0,1.0
1989-02-21,35.250007,35.500004,34.499993,34.625003,15377,5.72811296677711,5.76873738586887,5.60623597201043,5.62655005030202,94627.909886347,0.0,1.0
1989-02-22,34.875,35.500004,34.875,35.374996,72044,5.66717446939377,5.76873738586887,5.66717446939377,5.74842363257654,443348.711702672,0.0,1.0
1989-02-23,34.875,35.00001,34.875,34.875,18266,5.66717446939377,5.68748854768536,5.66717446939377,5.66717446939377,112406.412303051,0.0,1.0
1989-02-24,34.249996,34.875,34.249996,34.875,22000,5.56561155291868,5.66717446939377,5.56561155291868,5.66717446939377,135384.926676181,0.0,1.0
1989-02-27,33.999997,34.499993,33.999997,34.249996,14666,5.52498680882767,5.60623597201043,5.52498680882767,5.56561155291868,90252.5152105849,0.0,1.0
1989-02-28,34.499993,34.625003,34.125007,34.125007,59066,5.60623597201043,5.62655005030202,5.54530088711925,5.54530088711925,363483.912684332,0.0,1.0
1989-03-01,34.375004,34.499993,34.249996,34.499993,26444,5.58592530621101,5.60623597201043,5.56561155291868,5.60623597201043,162732.681864769,0.0,1.0
1989-03-02,34.249996,34.375004,34.125007,34.375004,39466,5.56561155291868,5.58592530621101,5.54530088711925,5.58592530621101,242868.250736461,0.0,1.0
1989-03-03,34.249996,34.499993,33.999997,33.999997,24266,5.56561155291868,5.60623597201043,5.52498680882767,5.52498680882767,149329.574123827,0.0,1.0
1989-03-06,34.375004,34.74999,33.999997,34.125007,98044,5.58592530621101,5.64686039110219,5.52498680882767,5.54530088711925,603349.079592703,0.0,1.0
1989-03-07,34.125007,34.375004,33.87501,33.87501,53466,5.61030073766427,5.65140134032535,5.56920013500318,5.56920013500318,325210.306822447,0.4,1.0
1989-03-08,34.125007,34.375004,34.125007,34.125007,45244,5.61030073766427,5.65140134032535,5.61030073766427,5.61030073766427,275199.474841484,0.0,1.0
1989-03-09,33.999997,34.249996,33.999997,34.249996,42177,5.58974854568331,5.63084947715317,5.58974854568331,5.63084947715317,256544.254495387,0.0,1.0
1989-03-10,33.250004,33.999997,33.124996,33.999997,84800,5.46644640889128,5.58974854568331,5.44589454571909,5.58974854568331,515801.332034256,0.0,1.0
1989-03-13,33.500003,33.62499,33.124996,33.250004,35777,5.50754734036114,5.52809575104127,5.44589454571909,5.46644640889128,217615.852077707,0.0,1.0
1989-03-14,33.000007,33.75,33.000007,33.75,31600,5.42534580623019,5.54864794302222,5.42534580623019,5.54864794302222,192208.986937294,0.0,1.0
1989-03-15,33.250004,33.374993,33.250004,33.250004,25066,5.46644640889128,5.48699514838018,5.46644640889128,5.46644640889128,152465.521093994,0.0,1.0
1989-03-16,33.374993,33.374993,33.124996,33.250004,24400,5.48699514838018,5.48699514838018,5.44589454571909,5.46644640889128,148414.534217404,0.0,1.0
1989-03-17,32.75001,33.250004,32.75001,33.250004,44844,5.3842452035691,5.46644640889128,5.3842452035691,5.46644640889128,272766.44969038,0.0,1.0
1989-03-20,32.375003,32.625,32.125004,32.625,45866,5.32259240892706,5.36369301158815,5.28149147745721,5.36369301158815,278982.828951453,0.0,1.0
1989-03-21,32.49999,32.75001,32.249993,32.375003,45644,5.3431408196072,5.3842452035691,5.30204021694611,5.32259240892706,277632.499992589,0.0,1.0
1989-03-22,33.000007,33.000007,32.249993,32.375003,31200,5.42534580623019,5.42534580623019,5.30204021694611,5.32259240892706,189775.961786189,0.0,1.0
1989-03-23,33.374993,33.374993,33.000007,33.000007,13377,5.48699514838018,5.48699514838018,5.42534580623019,5.42534580623019,81366.4436158284,0.0,1.0
1989-03-27,33.75,33.87501,33.250004,33.250004,8266,5.54864794302222,5.56920013500318,5.46644640889128,5.46644640889128,50278.4647475845,0.0,1.0
1989-03-28,34.249996,34.249996,33.75,33.75,24266,5.63084947715317,5.63084947715317,5.54864794302222,5.54864794302222,147599.470791784,0.0,1.0
1989-03-29,33.999997,34.249996,33.87501,34.125007,15866,5.58974854568331,5.63084947715317,5.56920013500318,5.61030073766427,96505.9426185792,0.0,1.0
1989-03-30,34.125007,34.249996,33.999997,34.125007,12800,5.61030073766427,5.63084947715317,5.58974854568331,5.61030073766427,77856.8048353594,0.0,1.0
1989-03-31,33.999997,34.249996,33.999997,34.249996,10177,5.58974854568331,5.63084947715317,5.58974854568331,5.63084947715317,61902.2424069886,0.0,1.0
1989-04-03,34.74999,34.74999,33.87501,33.87501,27777,5.71305068247534,5.71305068247534,5.56920013500318,5.56920013500318,168955.349055608,0.0,1.0
1989-04-04,35.250007,35.250007,34.74999,35.00001,38000,5.79525566909834,5.79525566909834,5.71305068247534,5.75415506643725,231137.389354973,0.0,1.0
1989-04-05,34.875,35.250007,34.875,35.250007,8266,5.7336028744563,5.79525566909834,5.7336028744563,5.79525566909834,50278.4647475845,0.0,1.0
1989-04-06,34.74999,35.00001,34.625003,34.625003,11244,5.71305068247534,5.75415506643725,5.69250227179521,5.69250227179521,68392.3369975611,0.0,1.0
1989-04-07,34.74999,35.374996,34.74999,35.00001,19466,5.71305068247534,5.81580440858724,5.71305068247534,5.75415506643725,118403.168978524,0.0,1.0
1989-04-10,35.124997,35.124997,34.74999,35.00001,28977,5.77470347711739,5.77470347711739,5.71305068247534,5.75415506643725,176254.424508923,0.0,1.0
1989-04-11,34.875,35.00001,34.625003,35.00001,26000,5.7336028744563,5.75415506643725,5.69250227179521,5.75415506643725,158146.634821824,0.0,1.0
1989-04-12,34.74999,34.875,34.375004,34.625003,8577,5.71305068247534,5.7336028744563,5.65140134032535,5.69250227179521,52170.1418025686,0.0,1.0
1989-04-13,34.375004,34.625003,34.375004,34.499993,8444,5.65140134032535,5.69250227179521,5.65140134032535,5.67195007981426,51361.1609398262,0.0,1.0
1989-04-14,34.499993,34.499993,34.125007,34.499993,10044,5.67195007981426,5.67195007981426,5.61030073766427,5.67195007981426,61093.2615442461,0.0,1.0
1989-04-17,33.999997,34.499993,33.87501,34.499993,8977,5.58974854568331,5.67195007981426,5.56920013500318,5.67195007981426,54603.1669536736,0.0,1.0
1989-04-18,33.999997,33.999997,33.500003,33.999997,146577,5.58974854568331,5.58974854568331,5.50754734036114,5.58974854568331,891563.818933788,0.0,1.0
1989-04-19,34.249996,34.249996,33.999997,33.999997,16044,5.63084947715317,5.63084947715317,5.58974854568331,5.58974854568331,97588.6388108208,0.0,1.0
1989-04-20,35.00001,35.00001,34.375004,34.375004,8444,5.75415506643725,5.75415506643725,5.65140134032535,5.65140134032535,51361.1609398262,0.0,1.0
1989-04-21,35.124997,35.374996,34.74999,35.00001,25466,5.77470347711739,5.81580440858724,5.71305068247534,5.75415506643725,154898.546245099,0.0,1.0
1989-04-24,35.374996,35.500004,35.00001,35.250007,58977,5.81580440858724,5.83635627175943,5.75415506643725,5.79525566909834,358731.310841797,0.0,1.0
1989-04-25,35.250007,35.374996,35.250007,35.250007,31244,5.79525566909834,5.81580440858724,5.79525566909834,5.79525566909834,190043.59455281,0.0,1.0
1989-04-26,34.875,35.374996,34.74999,35.250007,16044,5.7336028744563,5.81580440858724,5.71305068247534,5.79525566909834,97588.6388108208,0.0,1.0
1989-04-27,34.74999,35.124997,34.74999,35.124997,16000,5.71305068247534,5.77470347711739,5.71305068247534,5.77470347711739,97321.0060441994,0.0,1.0
1989-04-28,34.74999,34.74999,34.499993,34.74999,17600,5.71305068247534,5.71305068247534,5.67195007981426,5.71305068247534,107053.106648619,0.0,1.0
1989-05-01,34.375004,34.375004,33.999997,34.249996,18800,5.65140134032535,5.65140134032535,5.58974854568331,5.63084947715317,114352.182101934,0.0,1.0
1989-05-02,33.999997,34.625003,33.999997,34.375004,8666,5.58974854568331,5.69250227179521,5.58974854568331,5.65140134032535,52711.4898986895,0.0,1.0
1989-05-03,34.249996,34.249996,33.374993,33.75,35200,5.63084947715317,5.63084947715317,5.48699514838018,5.54864794302222,214106.213297238,0.0,1.0
1989-05-04,34.625003,34.625003,34.249996,34.375004,31377,5.69250227179521,5.69250227179521,5.63084947715317,5.65140134032535,190852.575415553,0.0,1.0
1989-05-05,34.625003,34.74999,34.499993,34.74999,7200,5.69250227179521,5.71305068247534,5.67195007981426,5.71305068247534,43794.4527198897,0.0,1.0
1989-05-08,34.625003,34.625003,34.375004,34.625003,25377,5.69250227179521,5.69250227179521,5.65140134032535,5.69250227179521,154357.198148978,0.0,1.0
1989-05-09,34.499993,34.625003,34.249996,34.499993,3466,5.67195007981426,5.69250227179521,5.63084947715317,5.67195007981426,21082.1629343247,0.0,1.0
1989-05-10,34.625003,34.625003,34.375004,34.375004,26266,5.69250227179521,5.69250227179521,5.65140134032535,5.65140134032535,159764.596547309,0.0,1.0
1989-05-11,34.499993,34.625003,34.375004,34.625003,3200,5.67195007981426,5.69250227179521,5.65140134032535,5.69250227179521,19464.2012088399,0.0,1.0
1989-05-12,34.499993,34.625003,34.375004,34.625003,14444,5.67195007981426,5.69250227179521,5.65140134032535,5.69250227179521,87856.5382064009,0.0,1.0
1989-05-15,34.499993,34.625003,34.249996,34.499993,53377,5.67195007981426,5.69250227179521,5.63084947715317,5.67195007981426,324668.958726327,0.0,1.0
1989-05-16,34.375004,34.375004,34.249996,34.375004,16666,5.65140134032535,5.65140134032535,5.63084947715317,5.65140134032535,101371.992920789,0.0,1.0
1989-05-17,34.375004,34.499993,34.125007,34.375004,28844,5.65140134032535,5.67195007981426,5.61030073766427,5.65140134032535,175445.44364618,0.0,1.0
1989-05-18,34.375004,34.499993,34.249996,34.249996,6000,5.65140134032535,5.67195007981426,5.63084947715317,5.63084947715317,36495.3772665748,0.0,1.0
1989-05-19,34.499993,34.875,34.375004,34.375004,26800,5.67195007981426,5.7336028744563,5.65140134032535,5.65140134032535,163012.685124034,0.0,1.0
1989-05-22,34.499993,34.74999,34.499993,34.625003,34800,5.67195007981426,5.71305068247534,5.67195007981426,5.69250227179521,211673.188146133,0.0,1.0
1989-05-23,34.125007,34.74999,34.125007,34.625003,85600,5.61030073766427,5.71305068247534,5.61030073766427,5.69250227179521,520667.382336466,0.0,1.0
1989-05-24,34.499993,34.499993,34.125007,34.125007,11244,5.67195007981426,5.67195007981426,5.61030073766427,5.61030073766427,68392.336997561,0.0,1.0
1989-05-25,34.375004,34.625003,34.125007,34.625003,12666,5.65140134032535,5.69250227179521,5.61030073766427,5.69250227179521,77041.7414097393,0.0,1.0
1989-05-26,34.375004,34.375004,34.125007,34.375004,8977,5.65140134032535,5.65140134032535,5.61030073766427,5.65140134032535,54603.1669536736,0.0,1.0
1989-05-30,34.249996,34.499993,33.87501,34.499993,86444,5.63084947715317,5.67195007981426,5.56920013500318,5.67195007981426,525801.065405298,0.0,1.0
1989-05-31,34.375004,34.499993,34.249996,34.375004,18666,5.65140134032535,5.67195007981426,5.63084947715317,5.65140134032535,113537.118676314,0.0,1.0
1989-06-01,34.375004,34.499993,34.249996,34.375004,59866,5.65140134032535,5.67195007981426,5.63084947715317,5.65140134032535,364138.709240128,0.0,1.0
1989-06-02,34.499993,34.875,34.249996,34.499993,21244,5.67195007981426,5.7336028744563,5.63084947715317,5.67195007981426,129217.965775186,0.0,1.0
1989-06-05,34.249996,34.625003,33.87501,34.625003,30177,5.63084947715317,5.69250227179521,5.56920013500318,5.69250227179521,183553.499962238,0.0,1.0
1989-06-06,34.125007,34.249996,33.999997,33.999997,18977,5.67606249106305,5.6968520948482,5.65526939431708,5.65526939431708,114091.46020831,0.4,1.0
1989-06-07,34.125007,34.249996,34.125007,34.249996,41244,5.67606249106305,5.6968520948482,5.67606249106305,5.6968520948482,247962.701419167,0.0,1.0
1989-06-08,34.625003,34.875,34.125007,34.125007,34666,5.75922755946235,5.80080992733053,5.67606249106305,5.67606249106305,208415.163597053,0.0,1.0
1989-06-09,35.00001,35.00001,34.625003,34.625003,34577,5.8216030240765,5.8216030240765,5.75922755946235,5.75922755946235,207880.08745443,0.0,1.0
1989-06-12,34.74999,35.00001,34.625003,34.875,42844,5.78001683058456,5.8216030240765,5.75922755946235,5.80080992733053,257582.047803385,0.0,1.0
1989-06-13,34.499993,34.74999,34.499993,34.625003,13066,5.73843446271638,5.78001683058456,5.73843446271638,5.75922755946235,78553.9874101163,0.0,1.0
1989-06-14,34.375004,34.499993,34.249996,34.499993,35066,5.71764485893123,5.73843446271638,5.6968520948482,5.73843446271638,210820.000193107,0.0,1.0
1989-06-15,34.625003,34.625003,34.249996,34.499993,26177,5.75922755946235,5.75922755946235,5.6968520948482,5.73843446271638,157378.518937289,0.0,1.0
1989-06-16,34.74999,34.74999,34.375004,34.375004,47244,5.78001683058456,5.78001683058456,5.71764485893123,5.71764485893123,284035.250359983,0.0,1.0
1989-06-19,34.74999,34.875,34.499993,34.875,14577,5.78001683058456,5.80080992733053,5.73843446271638,5.80080992733053,87638.2576517117,0.0,1.0
1989-06-20,34.625003,34.74999,34.375004,34.74999,16044,5.75922755946235,5.78001683058456,5.71764485893123,5.78001683058456,96457.9958677411,0.0,1.0
1989-06-21,34.74999,34.74999,34.375004,34.499993,80400,5.78001683058456,5.78001683058456,5.71764485893123,5.73843446271638,483372.15580693,0.0,1.0
1989-06-22,34.625003,34.625003,34.499993,34.625003,3066,5.75922755946235,5.75922755946235,5.73843446271638,5.75922755946235,18433.0725087568,0.0,1.0
1989-06-23,35.00001,35.250007,34.499993,34.625003,54800,5.8216030240765,5.86318539194468,5.73843446271638,5.75922755946235,329462.61365945,0.0,1.0
1989-06-26,34.74999,35.00001,34.625003,34.875,22844,5.78001683058456,5.8216030240765,5.75922755946235,5.80080992733053,137340.218000666,0.0,1.0
1989-06-27,34.875,34.875,34.625003,34.625003,7244,5.80080992733053,5.80080992733053,5.75922755946235,5.75922755946235,43551.5907545448,0.0,1.0
1989-06-28,34.625003,34.875,34.499993,34.875,16977,5.75922755946235,5.80080992733053,5.73843446271638,5.80080992733053,102067.277228038,0.0,1.0
1989-06-29,34.249996,34.625003,34.249996,34.625003,55466,5.6968520948482,5.75922755946235,5.6968520948482,5.75922755946235,333466.66659188,0.0,1.0
1989-06-30,33.75,34.125007,33.75,34.125007,4666,5.6136870264489,5.67606249106305,5.6136870264489,5.67606249106305,28052.4188929743,0.0,1.0
1989-07-03,33.62499,33.75,33.62499,33.75,27066,5.59289392970293,5.6136870264489,5.59289392970293,5.6136870264489,162723.26827202,0.0,1.0
1989-07-05,33.500003,33.87501,33.500003,33.500003,21644,5.57210465858072,5.63448012319487,5.57210465858072,5.57210465858072,130125.708212502,0.0,1.0
1989-07-06,33.62499,33.62499,33.250004,33.250004,29200,5.59289392970293,5.59289392970293,5.5305219580496,5.5305219580496,175553.07151197,0.0,1.0
1989-07-07,33.62499,33.75,33.374993,33.500003,20400,5.59289392970293,5.6136870264489,5.55131156183475,5.57210465858072,122646.666398773,0.0,1.0
1989-07-10,33.75,33.75,33.62499,33.75,3377,5.6136870264489,5.6136870264489,5.59289392970293,5.6136870264489,20302.8329621891,0.0,1.0
1989-07-11,33.500003,33.75,33.500003,33.75,21466,5.57210465858072,5.6136870264489,5.57210465858072,5.6136870264489,129055.555927258,0.0,1.0
1989-07-12,33.62499,33.62499,33.374993,33.500003,10000,5.59289392970293,5.59289392970293,5.55131156183475,5.57210465858072,60120.9149013595,0.0,1.0
1989-07-13,33.500003,33.62499,33.500003,33.62499,1244,5.57210465858072,5.59289392970293,5.57210465858072,5.59289392970293,7479.04181372911,0.0,1.0
1989-07-14,33.87501,33.87501,33.500003,33.62499,12844,5.63448012319487,5.63448012319487,5.57210465858072,5.59289392970293,77219.3030993061,0.0,1.0
1989-07-17,33.999997,34.249996,33.75,33.75,19600,5.65526939431708,5.6968520948482,5.6136870264489,5.6136870264489,117836.993206665,0.0,1.0
1989-07-18,33.999997,33.999997,33.75,33.999997,39777,5.65526939431708,5.65526939431708,5.6136870264489,5.65526939431708,239142.963203138,0.0,1.0
1989-07-19,34.249996,34.249996,33.999997,34.125007,6000,5.6968520948482,5.6968520948482,5.65526939431708,5.67606249106305,36072.5489408157,0.0,1.0
1989-07-20,33.75,34.249996,33.75,33.999997,18800,5.6136870264489,5.6968520948482,5.6136870264489,5.65526939431708,113027.320014556,0.0,1.0
1989-07-21,34.125007,34.249996,33.87501,33.999997,29066,5.67606249106305,5.6968520948482,5.63448012319487,5.65526939431708,174747.451252291,0.0,1.0
1989-07-24,33.87501,34.249996,33.87501,34.249996,10000,5.63448012319487,5.6968520948482,5.63448012319487,5.6968520948482,60120.9149013594,0.0,1.0
1989-07-25,33.75,33.999997,33.75,33.999997,14977,5.6136870264489,5.65526939431708,5.6136870264489,5.65526939431708,90043.0942477661,0.0,1.0
1989-07-26,33.999997,33.999997,33.87501,33.999997,23244,5.65526939431708,5.65526939431708,5.63448012319487,5.65526939431708,139745.05459672,0.0,1.0
1989-07-27,34.125007,34.125007,33.75,33.999997,22577,5.67606249106305,5.67606249106305,5.6136870264489,5.65526939431708,135734.989572799,0.0,1.0
1989-07-28,33.999997,34.125007,33.999997,33.999997,24844,5.65526939431708,5.67606249106305,5.65526939431708,5.65526939431708,149364.400980938,0.0,1.0
1989-07-31,34.499993,34.499993,33.75,33.999997,36800,5.73843446271638,5.73843446271638,5.6136870264489,5.65526939431708,221244.966837003,0.0,1.0
1989-08-01,34.499993,34.499993,34.249996,34.375004,27600,5.73843446271638,5.73843446271638,5.6968520948482,5.71764485893123,165933.725127752,0.0,1.0
1989-08-02,34.375004,34.499993,34.249996,34.375004,40444,5.71764485893123,5.73843446271638,5.6968520948482,5.71764485893123,243153.028227058,0.0,1.0
1989-08-03,34.499993,34.499993,34.249996,34.375004,89200,5.73843446271638,5.73843446271638,5.6968520948482,5.71764485893123,536278.560920127,0.0,1.0
1989-08-04,34.249996,34.375004,33.87501,34.375004,10266,5.6968520948482,5.71764485893123,5.63448012319487,5.71764485893123,61720.1312377356,0.0,1.0
1989-08-07,34.499993,34.499993,34.249996,34.375004,17244,5.73843446271638,5.73843446271638,5.6968520948482,5.71764485893123,103672.505655904,0.0,1.0
1989-08-08,34.375004,34.375004,34.125007,34.375004,12266,5.71764485893123,5.71764485893123,5.67606249106305,5.71764485893123,73744.3142180075,0.0,1.0
1989-08-09,33.999997,34.499993,33.999997,34.249996,14266,5.65526939431708,5.73843446271638,5.65526939431708,5.6968520948482,85768.4971982795,0.0,1.0
1989-08-10,34.125007,34.375004,33.87501,33.999997,12044,5.67606249106305,5.71764485893123,5.63448012319487,5.65526939431708,72409.6299071973,0.0,1.0
1989-08-11,33.62499,34.499993,33.500003,34.499993,38000,5.59289392970293,5.73843446271638,5.57210465858072,5.73843446271638,228459.476625166,0.0,1.0
1989-08-14,34.125007,34.249996,33.62499,33.62499,12444,5.67606249106305,5.6968520948482,5.59289392970293,5.59289392970293,74814.4665032517,0.0,1.0
1989-08-15,34.249996,34.375004,33.999997,34.125007,3777,5.6968520948482,5.71764485893123,5.65526939431708,5.67606249106305,22707.6695582435,0.0,1.0
1989-08-16,35.00001,35.374996,34.375004,34.499993,23466,5.8216030240765,5.88397499572983,5.71764485893123,5.73843446271638,141079.73890753,0.0,1.0
1989-08-17,34.499993,35.00001,34.499993,34.875,7377,5.73843446271638,5.8216030240765,5.73843446271638,5.80080992733053,44351.1989227329,0.0,1.0
1989-08-18,34.375004,34.625003,34.249996,34.625003,5066,5.71764485893123,5.75922755946235,5.6968520948482,5.75922755946235,30457.2554890287,0.0,1.0
1989-08-21,32.75001,34.375004,32.75001,34.375004,19066,5.44735722231324,5.71764485893123,5.44735722231324,5.71764485893123,114626.536350932,0.0,1.0
1989-08-22,32.49999,32.75001,32.375003,32.625,4844,5.4057710288213,5.44735722231324,5.38498175769909,5.42656412556727,29122.5711782185,0.0,1.0
1989-08-23,33.500003,33.500003,32.75001,32.75001,26444,5.57210465858072,5.57210465858072,5.44735722231324,5.44735722231324,158983.747365155,0.0,1.0
1989-08-24,34.499993,34.499993,33.500003,33.500003,15066,5.73843446271638,5.73843446271638,5.57210465858072,5.57210465858072,90578.1703903882,0.0,1.0
1989-08-25,34.499993,34.625003,34.249996,34.499993,20400,5.73843446271638,5.75922755946235,5.6968520948482,5.73843446271638,122646.666398773,0.0,1.0
1989-08-28,34.125007,34.375004,33.999997,34.375004,22177,5.67606249106305,5.71764485893123,5.65526939431708,5.71764485893123,133330.152976745,0.0,1.0
1989-08-29,33.87501,34.125007,33.87501,33.999997,17377,5.63448012319487,5.67606249106305,5.63448012319487,5.65526939431708,104472.113824092,0.0,1.0
1989-08-30,33.87501,34.249996,33.62499,33.62499,28577,5.63448012319487,5.6968520948482,5.59289392970293,5.59289392970293,171807.538513615,0.0,1.0
1989-08-31,34.499993,34.499993,33.87501,33.999997,22977,5.73843446271638,5.73843446271638,5.63448012319487,5.65526939431708,138139.826168854,0.0,1.0
1989-09-01,35.00001,35.00001,34.625003,34.625003,11466,5.8216030240765,5.8216030240765,5.75922755946235,5.75922755946235,68934.6410258987,0.0,1.0
1989-09-05,34.125007,35.124997,33.999997,34.875,84666,5.67606249106305,5.84239229519871,5.65526939431708,5.80080992733053,509019.73810385,0.0,1.0
1989-09-06,33.75,34.125007,33.75,34.125007,86044,5.6136870264489,5.67606249106305,5.6136870264489,5.67606249106305,517304.400177257,0.0,1.0
1989-09-07,33.999997,34.125007,33.87501,33.87501,57777,5.65526939431708,5.67606249106305,5.63448012319487,5.63448012319487,347360.610025585,0.0,1.0
1989-09-08,34.125007,34.249996,33.999997,33.999997,50977,5.67606249106305,5.6968520948482,5.65526939431708,5.65526939431708,306478.38789266,0.0,1.0
1989-09-11,34.125007,34.499993,34.125007,34.125007,146666,5.67606249106305,5.73843446271638,5.67606249106305,5.67606249106305,881769.410492279,0.0,1.0
1989-09-12,34.625003,34.625003,34.249996,34.249996,6044,5.75922755946235,5.75922755946235,5.6968520948482,5.6968520948482,36337.0809663816,0.0,1.0
1989-09-13,33.999997,34.74999,33.75,34.74999,27600,5.65526939431708,5.78001683058456,5.6136870264489,5.78001683058456,165933.725127752,0.0,1.0
1989-09-14,33.999997,34.125007,33.87501,33.87501,17200,5.65526939431708,5.67606249106305,5.63448012319487,5.63448012319487,103407.973630338,0.0,1.0
1989-09-15,33.75,33.87501,33.62499,33.75,49600,5.6136870264489,5.63448012319487,5.59289392970293,5.6136870264489,298199.737910743,0.0,1.0
1989-09-18,34.249996,34.249996,33.75,33.75,36000,5.6968520948482,5.6968520948482,5.6136870264489,5.6136870264489,216435.293644894,0.0,1.0
1989-09-19,33.87501,34.249996,33.75,33.999997,39066,5.701012710175,5.76412117721716,5.67997408615987,5.72204746339298,232127.379456303,0.4,1.0
1989-09-20,33.999997,34.125007,33.87501,34.125007,26266,5.72204746339298,5.74308608740812,5.701012710175,5.74308608740812,156070.69443504,0.0,1.0
1989-09-21,33.999997,34.125007,33.87501,34.125007,18444,5.72204746339298,5.74308608740812,5.701012710175,5.74308608740812,109592.929572827,0.0,1.0
1989-09-22,34.125007,34.249996,33.999997,34.125007,32577,5.74308608740812,5.76412117721716,5.72204746339298,5.74308608740812,193570.205307633,0.0,1.0
1989-09-25,34.125007,34.249996,33.999997,33.999997,30800,5.74308608740812,5.76412117721716,5.72204746339298,5.72204746339298,183011.398332415,0.0,1.0
1989-09-26,33.999997,34.375004,33.999997,33.999997,23200,5.72204746339298,5.78515946464124,5.72204746339298,5.72204746339298,137852.74160104,0.0,1.0
1989-09-27,33.999997,34.125007,33.999997,33.999997,8400,5.72204746339298,5.74308608740812,5.72204746339298,5.72204746339298,49912.1995452042,0.0,1.0
1989-09-28,34.249996,34.249996,33.999997,33.999997,13244,5.76412117721716,5.76412117721716,5.72204746339298,5.72204746339298,78694.9012829386,0.0,1.0
1989-09-29,34.74999,34.74999,33.999997,34.125007,12000,5.84826793168339,5.84826793168339,5.72204746339298,5.74308608740812,71303.1422074346,0.0,1.0
1989-10-02,34.375004,35.00001,34.249996,34.625003,22977,5.78515946464124,5.89034517971366,5.76412117721716,5.82723317846541,136527.691541685,0.0,1.0
1989-10-03,34.249996,34.249996,33.999997,34.249996,28977,5.76412117721716,5.76412117721716,5.72204746339298,5.76412117721716,172179.262645402,0.0,1.0
1989-10-04,34.499993,34.499993,34.125007,34.125007,6977,5.80619455445027,5.80619455445027,5.74308608740812,5.74308608740812,41456.8352651059,0.0,1.0
1989-10-05,33.999997,34.249996,33.999997,34.249996,20800,5.72204746339298,5.76412117721716,5.72204746339298,5.76412117721716,123592.113159553,0.0,1.0
1989-10-06,33.999997,34.125007,33.999997,33.999997,7600,5.72204746339298,5.74308608740812,5.72204746339298,5.72204746339298,45158.6567313752,0.0,1.0
1989-10-09,33.999997,34.125007,33.999997,33.999997,2444,5.72204746339298,5.74308608740812,5.72204746339298,5.72204746339298,14522.0732962475,0.0,1.0
1989-10-10,34.499993,34.499993,33.999997,33.999997,51777,5.80619455445027,5.80619455445027,5.72204746339298,5.72204746339298,307655.232839528,0.0,1.0
1989-10-11,34.499993,34.625003,34.375004,34.499993,73777,5.80619455445027,5.82723317846541,5.78515946464124,5.80619455445027,438377.660219825,0.0,1.0
1989-10-12,34.249996,34.499993,33.999997,34.375004,5600,5.76412117721716,5.80619455445027,5.72204746339298,5.78515946464124,33274.7996968028,0.0,1.0
1989-10-13,33.000007,34.125007,32.75001,34.125007,31244,5.55375361786946,5.74308608740812,5.51168024063634,5.74308608740812,185649.61459409,0.0,1.0
1989-10-16,32.249993,32.375003,31.875007,32.125004,42000,5.42752961537295,5.44856823938809,5.36442114833079,5.40649452556391,249560.997726021,0.0,1.0
1989-10-17,32.125004,32.625,32.125004,32.249993,21600,5.40649452556391,5.4906416166212,5.40649452556391,5.42752961537295,128345.655973382,0.0,1.0
1989-10-18,32.249993,32.49999,31.999996,32.125004,7244,5.42752961537295,5.46960299260607,5.38545623813983,5.40649452556391,43043.3301792213,0.0,1.0
1989-10-19,31.999996,32.375003,31.999996,31.999996,12666,5.38545623813983,5.44856823938809,5.38545623813983,5.38545623813983,75260.4665999472,0.0,1.0
1989-10-20,32.249993,32.249993,31.749997,31.875007,33200,5.42752961537295,5.42752961537295,5.34338252431566,5.36442114833079,197272.026773902,0.0,1.0
1989-10-23,32.249993,32.249993,32.125004,32.249993,7777,5.42752961537295,5.42752961537295,5.40649452556391,5.42752961537295,46210.3780789349,0.0,1.0
1989-10-24,32.249993,32.375003,32.125004,32.249993,8266,5.42752961537295,5.44856823938809,5.40649452556391,5.42752961537295,49115.9811238878,0.0,1.0
1989-10-25,32.375003,32.375003,32.249993,32.375003,5066,5.44856823938809,5.44856823938809,5.42752961537295,5.44856823938809,30101.8098685719,0.0,1.0
1989-10-26,31.999996,32.375003,31.999996,32.249993,13377,5.38545623813983,5.44856823938809,5.38545623813983,5.42752961537295,79485.1777757377,0.0,1.0
1989-10-27,31.999996,32.249993,31.749997,31.999996,73644,5.38545623813983,5.42752961537295,5.34338252431566,5.38545623813983,437587.383727026,0.0,1.0
1989-10-30,31.999996,32.249993,31.875007,32.125004,5777,5.38545623813983,5.42752961537295,5.36442114833079,5.40649452556391,34326.5210443625,0.0,1.0
1989-10-31,32.125004,32.249993,31.875007,31.999996,14044,5.40649452556391,5.42752961537295,5.36442114833079,5.38545623813983,83448.4440967676,0.0,1.0
1989-11-01,31.749997,32.249993,31.62501,32.249993,12977,5.34338252431566,5.42752961537295,5.32234777109768,5.42752961537295,77108.4063688232,0.0,1.0
1989-11-02,31.5,31.875007,31.5,31.62501,25466,5.30130914708254,5.36442114833079,5.30130914708254,5.32234777109768,151317.151621211,0.0,1.0
1989-11-03,31.37499,31.749997,31.37499,31.749997,7244,5.28027052306741,5.34338252431566,5.28027052306741,5.34338252431566,43043.3301792213,0.0,1.0
1989-11-06,30.624997,31.37499,30.50001,31.37499,8800,5.154050054777,5.28027052306741,5.13301530155901,5.28027052306741,52288.9709521186,0.0,1.0
1989-11-07,30.624997,30.874996,30.50001,30.50001,4177,5.154050054777,5.19612376860117,5.13301530155901,5.13301530155901,24819.4354167045,0.0,1.0
1989-11-08,29.999993,30.50001,29.999993,30.375,15777,5.04886467629563,5.13301530155901,5.04886467629563,5.11197667754388,93745.8062172245,0.0,1.0
1989-11-09,29.000003,29.999993,29.000003,29.999993,24577,4.8805708307721,5.04886467629563,4.8805708307721,5.04886467629563,146034.777169343,0.0,1.0
1989-11-10,28.500007,28.750004,28.374997,28.624996,66577,4.79642373971481,4.83849711694793,4.77538511569967,4.81745882952385,395595.774895364,0.0,1.0
1989-11-13,29.499997,29.499997,28.374997,28.500007,101244,4.96471758523833,4.96471758523833,4.77538511569967,4.79642373971481,601584.610804126,0.0,1.0
1989-11-14,29.499997,29.875004,29.37501,29.625007,57600,4.96471758523833,5.02782958648659,4.94368283202035,4.98575620925347,342255.082595686,0.0,1.0
1989-11-15,31.000004,31.000004,29.25,29.25,64177,5.21716205602525,5.21716205602525,4.92264420800522,4.92264420800522,381335.146453877,0.0,1.0
1989-11-16,30.624997,31.5,30.624997,31.250003,108044,5.154050054777,5.30130914708254,5.154050054777,5.25923576984942,641989.724721671,0.0,1.0
1989-11-17,29.875004,30.750007,29.875004,30.750007,6000,5.02782958648659,5.17508867879213,5.02782958648659,5.17508867879213,35651.5711037173,0.0,1.0
1989-11-20,29.499997,29.875004,29.12499,29.749996,22177,4.96471758523833,5.02782958648659,4.90160558399008,5.00679129906251,131774.148727856,0.0,1.0
1989-11-21,29.37501,29.625007,28.874993,29.499997,11600,4.94368283202035,4.98575620925347,4.85953220675696,4.96471758523833,68926.3708005201,0.0,1.0
1989-11-22,29.625007,29.749996,29.25,29.25,6666,4.98575620925347,5.00679129906251,4.92264420800522,4.92264420800522,39608.8954962299,0.0,1.0
1989-11-24,29.749996,29.875004,29.749996,29.875004,1200,5.00679129906251,5.02782958648659,5.00679129906251,5.02782958648659,7130.31422074345,0.0,1.0
1989-11-27,29.749996,30.125003,29.499997,29.749996,15377,5.00679129906251,5.06990330031076,4.96471758523833,5.00679129906251,91369.0348103101,0.0,1.0
1989-11-28,29.37501,29.625007,29.25,29.625007,4977,4.94368283202035,4.98575620925347,4.92264420800522,4.98575620925347,29572.9782305335,0.0,1.0
1989-11-29,28.750004,29.25,28.750004,29.12499,10044,4.83849711694793,4.92264420800522,4.83849711694793,4.90160558399008,59680.7300276227,0.0,1.0
1989-11-30,27.99999,28.750004,27.99999,28.750004,39066,4.71227311445142,4.83849711694793,4.71227311445142,4.83849711694793,232127.379456303,0.0,1.0
1989-12-01,28.500007,28.750004,27.875003,27.99999,13200,4.79642373971481,4.83849711694793,4.69123836123344,4.71227311445142,78433.456428178,0.0,1.0
1989-12-04,28.125,28.374997,27.749993,28.25001,20800,4.73331173846655,4.77538511569967,4.6701997372183,4.75435036248169,123592.113159553,0.0,1.0
1989-12-05,27.99999,28.500007,27.749993,28.25001,20177,4.71227311445142,4.79642373971481,4.6701997372183,4.75435036248169,119890.291693284,0.0,1.0
1989-12-06,28.125,28.125,27.99999,28.125,34266,4.73331173846655,4.73331173846655,4.71227311445142,4.73331173846655,203606.12257333,0.0,1.0
1989-12-07,28.125,28.25001,27.875003,27.875003,18800,4.73331173846655,4.75435036248169,4.69123836123344,4.69123836123344,111708.256124981,0.0,1.0
1989-12-08,28.125,28.25001,27.99999,28.25001,3600,4.73331173846655,4.75435036248169,4.71227311445142,4.75435036248169,21390.9426622304,0.0,1.0
1989-12-11,27.99999,28.25001,27.875003,28.25001,47866,4.71227311445142,4.75435036248169,4.69123836123344,4.75435036248169,284416.350408422,0.0,1.0
1989-12-12,28.374997,28.374997,27.749993,27.749993,31866,4.8427033270912,4.8427033270912,4.73603515897666,4.73603515897666,186713.410533268,0.4,1.0
1989-12-13,28.125,28.500007,28.125,28.500007,10444,4.80003684491808,4.86403853085949,4.80003684491808,4.86403853085949,61194.8427668815,0.0,1.0
1989-12-14,28.25001,28.25001,28.125,28.125,36844,4.82137204868637,4.82137204868637,4.80003684491808,4.80003684491808,215881.155390941,0.0,1.0
1989-12-15,28.750004,28.750004,28.374997,28.750004,29200,4.90670501303261,4.90670501303261,4.8427033270912,4.90670501303261,171092.436690247,0.0,1.0
1989-12-18,28.624996,29.25,28.374997,28.624996,623200,4.88537015060027,4.9920383187148,4.8427033270912,4.88537015060027,3651534.47073158,0.0,1.0
1989-12-19,28.25001,28.624996,28.125,28.500007,22044,4.82137204868637,4.88537015060027,4.80003684491808,4.86403853085949,129163.071041089,0.0,1.0
1989-12-20,27.749993,28.374997,27.749993,28.374997,18577,4.73603515897666,4.8427033270912,4.73603515897666,4.8427033270912,108848.773849134,0.0,1.0
1989-12-21,27.99999,27.99999,27.499996,27.99999,13644,4.77870164114978,4.77870164114978,4.69336867680355,4.77870164114978,79944.6988425252,0.0,1.0
1989-12-22,27.12501,27.749993,27.12501,27.749993,6444,4.62937057488964,4.73603515897666,4.62937057488964,4.73603515897666,37757.5226723272,0.0,1.0
1989-12-26,26.87499,27.0,26.750003,27.0,24444,4.58670016735306,4.60803537112135,4.56536888894823,4.60803537112135,143225.463097822,0.0,1.0
1989-12-27,27.0,27.249997,26.87499,27.0,17644,4.60803537112135,4.65070185329447,4.58670016735306,4.60803537112135,103382.01893708,0.0,1.0
1989-12-28,27.0,27.12501,26.750003,27.0,9377,4.60803537112135,4.62937057488964,4.56536888894823,4.60803537112135,54942.9376316592,0.0,1.0
1989-12-29,27.12501,27.375007,26.87499,27.0,74844,4.62937057488964,4.67203705706276,4.58670016735306,4.60803537112135,438535.696289208,0.0,1.0
1990-01-02,27.749993,27.749993,27.12501,27.12501,58444,4.73603515897666,4.73603515897666,4.62937057488964,4.62937057488964,342442.683901535,0.0,1.0
1990-01-03,29.000003,29.12499,27.749993,27.749993,21466,4.94937183654168,4.97070311494651,4.73603515897666,4.73603515897666,125776.378287426,0.0,1.0
1990-01-04,28.500007,29.499997,28.374997,29.000003,38000,4.86403853085949,5.03470480088792,4.8427033270912,4.94937183654168,222654.540898267,0.0,1.0
1990-01-05,28.374997,28.374997,28.125,28.374997,6266,4.8427033270912,4.8427033270912,4.80003684491808,4.8427033270912,36714.5619281195,0.0,1.0
1990-01-08,28.624996,28.624996,28.374997,28.374997,21066,4.88537015060027,4.88537015060027,4.8427033270912,4.8427033270912,123432.646277971,0.0,1.0
1990-01-09,28.500007,28.624996,28.374997,28.374997,38977,4.86403853085949,4.88537015060027,4.8427033270912,4.8427033270912,228379.106331362,0.0,1.0
1990-01-10,28.374997,28.500007,28.25001,28.374997,67466,4.8427033270912,4.86403853085949,4.82137204868637,4.8427033270912,395305.559374802,0.0,1.0
1990-01-11,28.500007,28.500007,28.374997,28.374997,32266,4.86403853085949,4.86403853085949,4.8427033270912,4.8427033270912,189057.142542723,0.0,1.0
1990-01-12,27.99999,28.500007,27.99999,28.500007,16177,4.77870164114978,4.86403853085949,4.77870164114978,4.86403853085949,94786.3817924018,0.0,1.0
1990-01-15,27.749993,28.125,27.625004,27.99999,16177,4.73603515897666,4.80003684491808,4.71470353923588,4.77870164114978,94786.3817924018,0.0,1.0
1990-01-16,27.499996,27.749993,27.375007,27.625004,12844,4.69336867680355,4.73603515897666,4.67203705706276,4.71470353923588,75257.2348236142,0.0,1.0
1990-01-17,27.375007,27.625004,27.249997,27.499996,17644,4.67203705706276,4.71470353923588,4.65070185329447,4.69336867680355,103382.01893708,0.0,1.0
1990-01-18,27.375007,27.375007,27.12501,27.249997,18177,4.67203705706276,4.67203705706276,4.62937057488964,4.65070185329447,106505.041839679,0.0,1.0
1990-01-19,27.12501,27.375007,27.12501,27.249997,32177,4.62937057488964,4.67203705706276,4.62937057488964,4.65070185329447,188535.66217062,0.0,1.0
1990-01-22,27.0,27.249997,27.0,27.12501,7466,4.60803537112135,4.65070185329447,4.60803537112135,4.62937057488964,43745.7579564859,0.0,1.0
1990-01-23,26.87499,27.0,26.750003,27.0,51600,4.58670016735306,4.60803537112135,4.56536888894823,4.60803537112135,302341.429219752,0.0,1.0
1990-01-24,26.500004,26.624993,26.374996,26.624993,25600,4.52270206543916,4.54403368517994,4.50136720300682,4.54403368517994,149998.848605148,0.0,1.0
1990-01-25,25.875,26.500004,25.875,26.500004,33200,4.41603389732463,4.52270206543916,4.41603389732463,4.52270206543916,194529.756784802,0.0,1.0
1990-01-26,24.999997,26.00001,24.75,25.875,21466,4.26669890570103,4.43736910109292,4.22403242352791,4.41603389732463,125776.378287426,0.0,1.0
1990-01-29,24.124996,24.75,23.874997,24.75,32000,4.11736425541338,4.22403242352791,4.0746974319043,4.22403242352791,187498.560756435,0.0,1.0
1990-01-30,22.875007,24.000007,22.37499,23.75001,31377,3.90403116187587,4.0960326356726,3.81869427216617,4.05336615349948,183848.198151709,0.0,1.0
1990-01-31,22.999996,23.249993,22.875007,22.875007,150177,3.92536278161665,3.96802926378977,3.90403116187587,3.90403116187587,879936.604959975,0.0,1.0
1990-02-01,22.999996,22.999996,22.749997,22.875007,186177,3.92536278161665,3.92536278161665,3.88269595810758,3.90403116187587,1090872.48581097,0.0,1.0
1990-02-02,23.249993,23.49999,22.875007,22.999996,221600,3.96802926378977,4.01069574596289,3.90403116187587,3.92536278161665,1298427.53323832,0.0,1.0
1990-02-05,23.375003,23.625,23.249993,23.49999,22044,3.98936446755806,4.03203094973118,3.96802926378977,4.01069574596289,129163.07104109,0.0,1.0
1990-02-06,23.249993,23.49999,23.249993,23.49999,13600,3.96802926378977,4.01069574596289,3.96802926378977,4.01069574596289,79686.8883214851,0.0,1.0
1990-02-07,23.375003,23.375003,22.875007,22.999996,36800,3.98936446755806,3.98936446755806,3.90403116187587,3.92536278161665,215623.344869901,0.0,1.0
1990-02-08,23.125004,23.375003,23.125004,23.375003,11644,3.94669764404899,3.98936446755806,3.94669764404899,3.98936446755806,68226.0387952479,0.0,1.0
1990-02-09,23.375003,23.625,23.249993,23.375003,28666,3.98936446755806,4.03203094973118,3.96802926378977,3.98936446755806,167963.554457624,0.0,1.0
1990-02-12,23.49999,23.625,23.249993,23.49999,15777,4.01069574596289,4.03203094973118,3.96802926378977,4.01069574596289,92442.6497829463,0.0,1.0
1990-02-13,23.375003,23.625,23.375003,23.375003,34266,3.98936446755806,4.03203094973118,3.98936446755806,3.98936446755806,200775.802590001,0.0,1.0
1990-02-14,23.75001,23.75001,23.375003,23.375003,10577,4.05336615349948,4.05336615349948,3.98936446755806,3.98936446755806,61974.1336600255,0.0,1.0
1990-02-15,24.000007,24.124996,23.625,23.625,8800,4.0960326356726,4.11736425541338,4.03203094973118,4.03203094973118,51562.1042080196,0.0,1.0
1990-02-16,24.250004,24.374993,24.124996,24.250004,10977,4.13869911784571,4.1600307375865,4.11736425541338,4.13869911784571,64317.865669481,0.0,1.0
1990-02-20,23.75001,24.250004,23.75001,24.250004,6666,4.05336615349948,4.13869911784571,4.05336615349948,4.13869911784571,39058.2939375749,0.0,1.0
1990-02-21,23.625,23.75001,23.249993,23.49999,15600,4.03203094973118,4.05336615349948,3.96802926378977,4.01069574596289,91405.5483687623,0.0,1.0
1990-02-22,24.000007,24.374993,23.874997,23.874997,18000,4.0960326356726,4.1600307375865,4.0746974319043,4.0746974319043,105467.940425495,0.0,1.0
1990-02-23,24.374993,24.62499,24.124996,24.124996,27200,4.1600307375865,4.20269721975962,4.11736425541338,4.11736425541338,159373.77664297,0.0,1.0
1990-02-26,24.500003,24.500003,24.374993,24.500003,15200,4.18136594135479,4.18136594135479,4.1600307375865,4.18136594135479,89061.8163593067,0.0,1.0
1990-02-27,24.250004,24.500003,24.250004,24.374993,71244,4.13869911784571,4.18136594135479,4.13869911784571,4.1600307375865,417442.108204109,0.0,1.0
1990-02-28,24.75,24.75,24.500003,24.500003,36044,4.22403242352791,4.22403242352791,4.18136594135479,4.18136594135479,211193.69137203,0.0,1.0
1990-03-01,24.500003,24.75,24.500003,24.75,55200,4.18136594135479,4.22403242352791,4.18136594135479,4.22403242352791,323435.017304851,0.0,1.0
1990-03-02,24.124996,24.62499,24.000007,24.62499,35866,4.11736425541338,4.20269721975962,4.0960326356726,4.20269721975962,210150.730627822,0.0,1.0
1990-03-05,24.62499,24.75,24.250004,24.250004,57066,4.20269721975962,4.22403242352791,4.13869911784571,4.13869911784571,334368.52712896,0.0,1.0
1990-03-06,24.374993,24.374993,24.000007,24.000007,9066,4.22829792826977,4.22829792826977,4.16324960079209,4.16324960079209,52263.0359276568,0.4,1.0
1990-03-07,24.124996,24.374993,24.124996,24.250004,23244,4.184931277983,4.22829792826977,4.184931277983,4.20661625107887,133995.368089836,0.0,1.0
1990-03-08,24.500003,24.62499,24.250004,24.250004,19600,4.24998324830301,4.27166457855655,4.20661625107887,4.20661625107887,112988.694482911,0.0,1.0
1990-03-09,24.250004,24.500003,24.000007,24.374993,39866,4.20661625107887,4.24998324830301,4.16324960079209,4.22829792826977,229816.698686517,0.0,1.0
1990-03-12,24.62499,24.62499,24.000007,24.124996,7244,4.27166457855655,4.27166457855655,4.16324960079209,4.184931277983,41759.6991241944,0.0,1.0
1990-03-13,24.500003,24.62499,24.374993,24.374993,11200,4.24998324830301,4.27166457855655,4.22829792826977,4.22829792826977,64564.9682759493,0.0,1.0
1990-03-14,24.500003,24.500003,24.250004,24.500003,36844,4.24998324830301,4.24998324830301,4.20661625107887,4.24998324830301,212395.686710632,0.0,1.0
1990-03-15,24.62499,24.75,24.374993,24.374993,39244,4.27166457855655,4.29334989858979,4.22829792826977,4.22829792826977,226231.037055478,0.0,1.0
1990-03-16,25.125007,25.249996,24.75,24.87501,57777,4.35840186890981,4.38008354610071,4.29334989858979,4.31503521862303,333068.765364243,0.0,1.0
1990-03-19,24.999997,25.125007,24.87501,24.999997,22177,4.33671654887657,4.35840186890981,4.31503521862303,4.33671654887657,127844.40191569,0.0,1.0
1990-03-20,25.249996,25.625003,24.999997,25.249996,43644,4.38008354610071,4.44513551642073,4.33671654887657,4.38008354610071,251595.84602103,0.0,1.0
1990-03-21,24.999997,25.625003,24.999997,25.499993,70977,4.33671654887657,4.44513551642073,4.33671654887657,4.42345019638749,409163.192260898,0.0,1.0
1990-03-22,24.999997,25.375004,24.999997,25.249996,30800,4.33671654887657,4.40176851919659,4.33671654887657,4.38008354610071,177553.662758861,0.0,1.0
1990-03-23,24.87501,24.999997,24.75,24.999997,13377,4.31503521862303,4.33671654887657,4.29334989858979,4.33671654887657,77114.783984587,0.0,1.0
1990-03-26,24.75,24.87501,24.75,24.87501,3200,4.29334989858979,4.31503521862303,4.29334989858979,4.31503521862303,18447.1337931284,0.0,1.0
1990-03-27,24.87501,24.87501,24.75,24.87501,8044,4.31503521862303,4.31503521862303,4.29334989858979,4.31503521862303,46371.4825724765,0.0,1.0
1990-03-28,24.999997,24.999997,24.62499,24.87501,70400,4.33671654887657,4.33671654887657,4.27166457855655,4.31503521862303,405836.943448824,0.0,1.0
1990-03-29,24.75,24.75,24.62499,24.75,3377,4.29334989858979,4.29334989858979,4.27166457855655,4.29334989858979,19467.4908810608,0.0,1.0
1990-03-30,24.62499,24.87501,24.374993,24.87501,10266,4.27166457855655,4.31503521862303,4.22829792826977,4.31503521862303,59180.71110008,0.0,1.0
1990-04-02,24.62499,24.62499,24.124996,24.124996,55200,4.27166457855655,4.27166457855655,4.184931277983,4.184931277983,318213.057931464,0.0,1.0
1990-04-03,24.75,24.75,24.62499,24.62499,14266,4.29334989858979,4.29334989858979,4.27166457855655,4.27166457855655,82239.6283414904,0.0,1.0
1990-04-04,24.374993,24.75,24.124996,24.75,15866,4.22829792826977,4.29334989858979,4.184931277983,4.29334989858979,91463.1952380547,0.0,1.0
1990-04-05,24.62499,24.62499,24.250004,24.374993,24044,4.27166457855655,4.27166457855655,4.20661625107887,4.22829792826977,138607.151538118,0.0,1.0
1990-04-06,24.87501,24.999997,24.500003,24.500003,83600,4.31503521862303,4.33671654887657,4.24998324830301,4.24998324830301,481931.370345479,0.0,1.0
1990-04-09,26.250007,26.250007,24.999997,24.999997,39200,4.55355413702753,4.55355413702753,4.33671654887657,4.33671654887657,225977.388965822,0.0,1.0
1990-04-10,26.124997,26.124997,26.00001,26.00001,7866,4.53186881699429,4.53186881699429,4.51018748674075,4.51018748674075,45345.3607552336,0.0,1.0
1990-04-11,26.250007,26.250007,26.124997,26.124997,7244,4.55355413702753,4.55355413702753,4.53186881699429,4.53186881699429,41759.6991241943,0.0,1.0
1990-04-12,26.00001,26.374996,26.00001,26.250007,19644,4.51018748674075,4.57523581421843,4.51018748674075,4.55355413702753,113242.342572567,0.0,1.0
1990-04-16,25.249996,26.124997,25.249996,26.124997,12977,4.38008354610071,4.53186881699429,4.38008354610071,4.53186881699429,74808.8922604459,0.0,1.0
1990-04-17,25.499993,25.499993,24.999997,25.375004,30266,4.42345019638749,4.42345019638749,4.33671654887657,4.40176851919659,174475.297307132,0.0,1.0
1990-04-18,25.499993,26.00001,25.499993,25.74999,5377,4.42345019638749,4.51018748674075,4.42345019638749,4.46681684667427,30996.949501766,0.0,1.0
1990-04-19,26.00001,26.00001,25.375004,25.499993,30266,4.51018748674075,4.51018748674075,4.40176851919659,4.42345019638749,174475.297307132,0.0,1.0
1990-04-20,25.875,26.00001,25.74999,25.875,21466,4.48850216670751,4.51018748674075,4.46681684667427,4.48850216670751,123745.679376029,0.0,1.0
1990-04-23,26.00001,26.00001,25.74999,25.74999,29777,4.51018748674075,4.51018748674075,4.46681684667427,4.46681684667427,171656.34467437,0.0,1.0
1990-04-24,25.74999,26.00001,25.74999,26.00001,7466,4.46681684667427,4.51018748674075,4.46681684667427,4.51018748674075,43039.4690310926,0.0,1.0
1990-04-25,25.499993,25.875,25.499993,25.875,3600,4.42345019638749,4.48850216670751,4.42345019638749,4.48850216670751,20753.0255172694,0.0,1.0
1990-04-26,25.249996,25.625003,25.249996,25.625003,3866,4.38008354610071,4.44513551642073,4.38008354610071,4.44513551642073,22286.4435138232,0.0,1.0
1990-04-27,24.87501,25.375004,24.87501,25.375004,98177,4.31503521862303,4.40176851919659,4.31503521862303,4.40176851919659,565963.829502489,0.0,1.0
1990-04-30,24.500003,24.87501,24.500003,24.87501,13866,4.24998324830301,4.31503521862303,4.24998324830301,4.31503521862303,79933.7366173494,0.0,1.0
1990-05-01,24.250004,24.374993,24.000007,24.374993,170977,4.20661625107887,4.22829792826977,4.16324960079209,4.22829792826977,985636.123296159,0.0,1.0
1990-05-02,23.75001,24.124996,23.75001,24.124996,42977,4.11988295050532,4.184931277983,4.11988295050532,4.184931277983,247750.771571024,0.0,1.0
1990-05-03,23.49999,23.874997,23.49999,23.874997,26977,4.07651231043883,4.14156428075885,4.07651231043883,4.14156428075885,155515.102605383,0.0,1.0
1990-05-04,23.75001,23.75001,23.49999,23.75001,33777,4.11988295050532,4.11988295050532,4.07651231043883,4.11988295050532,194715.26191578,0.0,1.0
1990-05-07,23.874997,24.000007,23.75001,23.75001,31244,4.14156428075885,4.16324960079209,4.11988295050532,4.11988295050532,180113.202572657,0.0,1.0
1990-05-08,24.250004,24.250004,23.874997,24.124996,62177,4.20661625107887,4.20661625107887,4.14156428075885,4.184931277983,358433.574329795,0.0,1.0
1990-05-09,24.500003,24.500003,24.000007,24.500003,41200,4.24998324830301,4.24998324830301,4.16324960079209,4.24998324830301,237506.847586528,0.0,1.0
1990-05-10,24.250004,24.500003,24.250004,24.500003,2844,4.20661625107887,4.24998324830301,4.20661625107887,4.24998324830301,16394.8901586428,0.0,1.0
1990-05-11,24.75,24.75,24.374993,24.374993,12444,4.29334989858979,4.29334989858979,4.22829792826977,4.22829792826977,71736.291538028,0.0,1.0
1990-05-14,24.62499,24.999997,24.500003,24.500003,36844,4.27166457855655,4.33671654887657,4.24998324830301,4.24998324830301,212395.686710632,0.0,1.0
1990-05-15,24.999997,24.999997,24.75,24.75,136177,4.33671654887657,4.33671654887657,4.29334989858979,4.29334989858979,785023.543295888,0.0,1.0
1990-05-16,25.125007,25.125007,24.87501,24.999997,20666,4.35840186890981,4.35840186890981,4.31503521862303,4.33671654887657,119133.895927747,0.0,1.0
1990-05-17,24.250004,25.375004,24.250004,25.375004,14577,4.20661625107887,4.40176851919659,4.20661625107887,4.40176851919659,84032.4591570101,0.0,1.0
1990-05-18,24.500003,24.62499,24.250004,24.500003,36577,4.24998324830301,4.27166457855655,4.20661625107887,4.24998324830301,210856.503984768,0.0,1.0
1990-05-21,24.87501,25.125007,24.250004,24.250004,13244,4.31503521862303,4.35840186890981,4.20661625107887,4.20661625107887,76348.0749863101,0.0,1.0
1990-05-22,24.500003,24.999997,24.250004,24.999997,10266,4.24998324830301,4.33671654887657,4.20661625107887,4.33671654887657,59180.71110008,0.0,1.0
1990-05-23,24.75,24.75,24.500003,24.500003,14444,4.29334989858979,4.29334989858979,4.24998324830301,4.24998324830301,83265.7501587332,0.0,1.0
1990-05-24,24.87501,24.87501,24.62499,24.75,20577,4.31503521862303,4.31503521862303,4.27166457855655,4.29334989858979,118620.835019126,0.0,1.0
1990-05-25,24.62499,24.87501,24.62499,24.75,16977,4.27166457855655,4.31503521862303,4.27166457855655,4.29334989858979,97867.8095018564,0.0,1.0
1990-05-29,24.75,24.87501,24.500003,24.62499,30400,4.29334989858979,4.31503521862303,4.24998324830301,4.27166457855655,175247.77103472,0.0,1.0
1990-05-30,24.62499,24.75,24.62499,24.75,14977,4.27166457855655,4.29334989858979,4.27166457855655,4.29334989858979,86338.3508811511,0.0,1.0
1990-05-31,27.12501,27.12501,24.62499,24.62499,126844,4.70533975485847,4.70533975485847,4.27166457855655,4.27166457855655,731221.324642367,0.0,1.0
1990-06-01,28.500007,28.500007,26.750003,27.375007,97777,4.94385867326297,4.94385867326297,4.64028778453845,4.74870640514525,563657.937778347,0.0,1.0
1990-06-04,28.624996,28.624996,27.625004,28.374997,44577,4.96554035045387,4.96554035045387,4.79207305543203,4.92217335322972,256974.338467588,0.0,1.0
1990-06-05,28.500007,28.624996,28.125,28.374997,76844,5.01324614637149,5.03523212772892,4.94728116616596,4.99125647104411,436853.582282834,0.4,1.0
1990-06-06,28.25001,28.374997,28.25001,28.25001,36177,4.96927084149334,4.99125647104411,4.96927084149334,4.96927084149334,205664.099295275,0.0,1.0
1990-06-07,28.500007,28.500007,28.125,28.500007,16844,5.01324614637149,5.01324614637149,4.94728116616596,5.01324614637149,95757.1409605442,0.0,1.0
1990-06-08,28.500007,28.874993,28.500007,28.500007,24444,5.01324614637149,5.07920743260707,5.01324614637149,5.01324614637149,138962.690194701,0.0,1.0
1990-06-11,28.874993,28.874993,28.500007,28.500007,5777,5.07920743260707,5.07920743260707,5.01324614637149,5.01324614637149,32841.9023586479,0.0,1.0
1990-06-12,29.749996,29.999993,28.874993,28.874993,34444,5.23312337437556,5.27709867925371,5.07920743260707,5.07920743260707,195812.09708175,0.0,1.0
1990-06-13,29.749996,29.999993,29.749996,29.999993,18577,5.23312337437556,5.27709867925371,5.23312337437556,5.27709867925371,105609.14317407,0.0,1.0
1990-06-14,29.625007,29.875004,29.499997,29.749996,17466,5.21113739301812,5.25511269789628,5.18914771769075,5.23312337437556,99293.1740689188,0.0,1.0
1990-06-15,28.500007,29.25,28.500007,29.12499,25866,5.01324614637149,5.1451724128126,5.01324614637149,5.12318273748522,147046.675854039,0.0,1.0
1990-06-18,28.25001,28.750004,28.25001,28.750004,28044,4.96927084149334,5.05722145124964,4.96927084149334,5.05722145124964,159428.476674038,0.0,1.0
1990-06-19,28.624996,28.750004,28.500007,28.500007,11200,5.03523212772892,5.05722145124964,5.01324614637149,5.01324614637149,63671.3357134942,0.0,1.0
1990-06-20,28.374997,28.874993,28.374997,28.750004,14266,4.99125647104411,5.07920743260707,4.99125647104411,5.05722145124964,81101.3638650633,0.0,1.0
1990-06-21,28.750004,28.750004,28.624996,28.624996,22800,5.05722145124964,5.05722145124964,5.03523212772892,5.03523212772892,129616.64770247,0.0,1.0
1990-06-22,28.374997,28.750004,28.374997,28.750004,19200,4.99125647104411,5.05722145124964,4.99125647104411,5.05722145124964,109150.861223133,0.0,1.0
1990-06-25,27.12501,28.500007,27.12501,28.500007,11600,4.7713795948467,5.01324614637149,4.7713795948467,5.01324614637149,65945.3119889761,0.0,1.0
1990-06-26,27.625004,27.875003,27.249997,27.249997,17644,4.859330204603,4.90330586128781,4.79336522439747,4.79336522439747,100305.093511508,0.0,1.0
1990-06-27,27.749993,27.875003,27.499996,27.749993,7377,4.88131618596044,4.90330586128781,4.83734088108228,4.88131618596044,41937.8074605756,0.0,1.0
1990-06-28,27.749993,27.875003,27.375007,27.499996,26977,4.88131618596044,4.90330586128781,4.81535489972485,4.83734088108228,153362.64495919,0.0,1.0
1990-06-29,27.625004,27.749993,27.499996,27.749993,31644,4.859330204603,4.88131618596044,4.83734088108228,4.88131618596044,179894.263153376,0.0,1.0
1990-07-02,27.625004,27.625004,27.249997,27.499996,23377,4.859330204603,4.859330204603,4.79336522439747,4.83734088108228,132896.858479853,0.0,1.0
1990-07-03,28.125,28.374997,27.375007,27.499996,86400,4.94728116616596,4.99125647104411,4.81535489972485,4.83734088108228,491178.875504098,0.0,1.0
1990-07-05,28.25001,28.500007,28.125,28.125,83377,4.96927084149334,5.01324614637149,4.94728116616596,4.94728116616596,473993.299802143,0.0,1.0
1990-07-06,28.374997,28.374997,28.25001,28.25001,32844,4.99125647104411,4.99125647104411,4.96927084149334,4.96927084149334,186716.191979822,0.0,1.0
1990-07-09,28.374997,28.500007,28.25001,28.374997,152977,4.99125647104411,5.01324614637149,4.96927084149334,4.99125647104411,869665.171736001,0.0,1.0
1990-07-10,28.25001,28.500007,28.25001,28.25001,236266,4.96927084149334,5.01324614637149,4.96927084149334,4.96927084149334,1343158.19675754,0.0,1.0
1990-07-11,28.874993,28.874993,28.25001,28.374997,19200,5.07920743260707,5.07920743260707,4.96927084149334,4.99125647104411,109150.861223133,0.0,1.0
1990-07-12,29.875004,29.875004,29.000003,29.12499,48400,5.25511269789628,5.25511269789628,5.10119710793445,5.12318273748522,275151.129333314,0.0,1.0
1990-07-13,29.499997,29.875004,29.499997,29.875004,18977,5.18914771769075,5.25511269789628,5.18914771769075,5.25511269789628,107883.119449552,0.0,1.0
1990-07-16,29.12499,29.499997,28.750004,29.37501,35244,5.12318273748522,5.18914771769075,5.05722145124964,5.16716208813997,200360.049632714,0.0,1.0
1990-07-17,29.12499,29.37501,28.750004,29.25,38666,5.12318273748522,5.16716208813997,5.05722145124964,5.1451724128126,219813.916669462,0.0,1.0
1990-07-18,28.624996,29.25,28.624996,29.25,59466,5.03523212772892,5.1451724128126,5.03523212772892,5.1451724128126,338060.682994522,0.0,1.0
1990-07-19,28.750004,28.874993,28.25001,28.874993,89777,5.05722145124964,5.07920743260707,4.96927084149334,5.07920743260707,510376.920209854,0.0,1.0
1990-07-20,28.25001,28.624996,28.25001,28.500007,35644,4.96927084149334,5.03523212772892,4.96927084149334,5.01324614637149,202634.025908195,0.0,1.0
1990-07-23,28.125,28.500007,28.125,28.25001,45600,4.94728116616596,5.01324614637149,4.94728116616596,4.96927084149334,259233.295404941,0.0,1.0
1990-07-24,28.25001,28.25001,27.875003,27.99999,46666,4.96927084149334,4.96927084149334,4.90330586128781,4.92529149083859,265293.4421791,0.0,1.0
1990-07-25,28.25001,28.25001,27.99999,28.125,46666,4.96927084149334,4.96927084149334,4.92529149083859,4.94728116616596,265293.4421791,0.0,1.0
1990-07-26,28.125,28.25001,28.125,28.25001,37244,4.94728116616596,4.96927084149334,4.94728116616596,4.96927084149334,211729.931010123,0.0,1.0
1990-07-27,28.125,28.125,27.99999,28.125,14800,4.94728116616596,4.94728116616596,4.92529149083859,4.94728116616596,84137.1221928316,0.0,1.0
1990-07-30,28.125,28.125,27.99999,27.99999,19866,4.94728116616596,4.94728116616596,4.92529149083859,4.92529149083859,112937.03172181,0.0,1.0
1990-07-31,28.500007,28.500007,27.99999,28.125,11866,5.01324614637149,5.01324614637149,4.92529149083859,4.94728116616596,67457.5062121716,0.0,1.0
1990-08-01,28.874993,28.874993,27.99999,28.25001,32800,5.07920743260707,5.07920743260707,4.92529149083859,4.96927084149334,186466.054589519,0.0,1.0
1990-08-02,28.500007,28.750004,28.125,28.624996,17600,5.01324614637149,5.05722145124964,4.94728116616596,5.03523212772892,100054.956121205,0.0,1.0
1990-08-03,27.625004,28.25001,27.625004,28.25001,15377,4.859330204603,4.96927084149334,4.859330204603,4.96927084149334,87417.3329702143,0.0,1.0
1990-08-06,26.87499,27.12501,26.750003,27.0,15377,4.72740024419195,4.7713795948467,4.70541461464117,4.74938991951932,87417.3329702143,0.0,1.0
1990-08-07,26.87499,27.375007,26.750003,26.750003,53600,4.72740024419195,4.81535489972485,4.70541461464117,4.70541461464117,304712.820914579,0.0,1.0
1990-08-08,27.0,27.0,26.750003,26.87499,28266,4.74938991951932,4.74938991951932,4.70541461464117,4.72740024419195,160690.533506931,0.0,1.0
1990-08-09,26.750003,27.0,26.750003,26.87499,15066,4.70541461464117,4.74938991951932,4.70541461464117,4.72740024419195,85649.3164160271,0.0,1.0
1990-08-10,26.250007,26.87499,26.250007,26.87499,18666,4.61746365307821,4.72740024419195,4.61746365307821,4.72740024419195,106115.102895365,0.0,1.0
1990-08-13,26.500004,26.500004,25.74999,26.00001,16266,4.66143895795636,4.66143895795636,4.52950899754531,4.57348834820006,92471.2452424729,0.0,1.0
1990-08-14,26.624993,26.750003,26.00001,26.250007,10000,4.6834249393138,4.70541461464117,4.57348834820006,4.61746365307821,56849.4068870484,0.0,1.0
1990-08-15,26.624993,26.87499,26.500004,26.87499,6044,4.6834249393138,4.72740024419195,4.66143895795636,4.72740024419195,34359.781522532,0.0,1.0
1990-08-16,26.750003,26.750003,26.374996,26.624993,18577,4.70541461464117,4.70541461464117,4.63944963443565,4.6834249393138,105609.14317407,0.0,1.0
1990-08-17,26.500004,26.87499,26.250007,26.750003,6800,4.66143895795636,4.72740024419195,4.61746365307821,4.70541461464117,38657.5966831929,0.0,1.0
1990-08-20,26.124997,26.500004,26.124997,26.374996,23777,4.59547397775084,4.66143895795636,4.59547397775084,4.63944963443565,135170.834755335,0.0,1.0
1990-08-21,25.625003,26.00001,25.375004,26.00001,17377,4.50752336799453,4.57348834820006,4.46354771130972,4.57348834820006,98787.2143476241,0.0,1.0
1990-08-22,25.375004,25.74999,25.375004,25.74999,23466,4.46354771130972,4.52950899754531,4.46354771130972,4.52950899754531,133402.818201148,0.0,1.0
1990-08-23,25.375004,25.74999,25.249996,25.249996,23644,4.46354771130972,4.52950899754531,4.44155838778901,4.44155838778901,134414.737643737,0.0,1.0
1990-08-24,25.125007,25.375004,24.999997,25.249996,13066,4.41957240643157,4.46354771130972,4.3975827311042,4.44155838778901,74279.4350386174,0.0,1.0
1990-08-27,25.499993,25.74999,25.249996,25.249996,6666,4.48553369266716,4.52950899754531,4.44155838778901,4.44155838778901,37895.8146309064,0.0,1.0
1990-08-28,25.249996,25.74999,25.249996,25.375004,14800,4.44155838778901,4.52950899754531,4.44155838778901,4.46354771130972,84137.1221928316,0.0,1.0
1990-08-29,25.249996,25.375004,25.249996,25.249996,13600,4.44155838778901,4.46354771130972,4.44155838778901,4.44155838778901,77315.1933663858,0.0,1.0
1990-08-30,24.500003,24.999997,24.000007,24.999997,32266,4.30963212134789,4.3975827311042,4.22168115978493,4.3975827311042,183430.296261751,0.0,1.0
1990-08-31,24.87501,24.87501,24.374993,24.500003,14666,4.37559710155342,4.37559710155342,4.28764244602052,4.30963212134789,83375.3401405452,0.0,1.0
1990-09-04,24.999997,24.999997,24.75,24.87501,15066,4.3975827311042,4.3975827311042,4.35360742622605,4.37559710155342,85649.316416027,0.0,1.0
1990-09-05,24.87501,24.999997,24.500003,24.999997,92266,4.37559710155342,4.3975827311042,4.30963212134789,4.3975827311042,524526.737584041,0.0,1.0
1990-09-06,24.62499,24.75,24.500003,24.75,24177,4.33161775089867,4.35360742622605,4.30963212134789,4.35360742622605,137444.811030817,0.0,1.0
1990-09-07,24.75,24.75,24.500003,24.500003,10000,4.35360742622605,4.35360742622605,4.30963212134789,4.30963212134789,56849.4068870483,0.0,1.0
1990-09-10,24.87501,24.999997,24.75,24.999997,18266,4.37559710155342,4.3975827311042,4.35360742622605,4.3975827311042,103841.126619883,0.0,1.0
1990-09-11,25.375004,25.375004,24.87501,24.87501,10044,4.46354771130972,4.46354771130972,4.37559710155342,4.37559710155342,57099.5442773514,0.0,1.0
1990-09-12,26.624993,26.624993,25.499993,25.499993,24444,4.6834249393138,4.6834249393138,4.48553369266716,4.48553369266716,138962.690194701,0.0,1.0
1990-09-13,26.750003,27.499996,26.500004,26.87499,28977,4.70541461464117,4.83734088108228,4.66143895795636,4.72740024419195,164732.5263366,0.0,1.0
1990-09-14,25.74999,26.87499,25.375004,26.87499,24666,4.52950899754531,4.72740024419195,4.46354771130972,4.72740024419195,140224.747027594,0.0,1.0
1990-09-17,25.375004,25.625003,25.375004,25.625003,4266,4.46354771130972,4.50752336799453,4.46354771130972,4.50752336799453,24251.9569780149,0.0,1.0
1990-09-18,24.999997,24.999997,24.62499,24.75,112400,4.46794406324522,4.46794406324522,4.40092364322976,4.42326515340459,628924.539569773,0.4,1.0
1990-09-19,24.999997,24.999997,24.75,24.999997,9200,4.46794406324522,4.46794406324522,4.42326515340459,4.46794406324522,51477.8092886291,0.0,1.0
1990-09-20,24.500003,24.87501,24.500003,24.87501,13866,4.37858624356396,4.44560666357942,4.37858624356396,4.44560666357942,77586.0112604489,0.0,1.0
1990-09-21,25.249996,25.249996,24.87501,24.999997,24177,4.51262333052142,4.51262333052142,4.44560666357942,4.46794406324522,135280.325562085,0.0,1.0
1990-09-24,24.75,25.125007,24.62499,25.125007,8977,4.42326515340459,4.49028557342006,4.40092364322976,4.49028557342006,50230.0319547851,0.0,1.0
1990-09-25,24.500003,24.75,24.500003,24.75,71777,4.37858624356396,4.42326515340459,4.37858624356396,4.42326515340459,401622.034490209,0.0,1.0
1990-09-26,24.374993,24.75,24.250004,24.75,26000,4.35624473338912,4.42326515340459,4.33390697628775,4.42326515340459,145480.765380908,0.0,1.0
1990-09-27,24.000007,24.374993,23.75001,24.374993,54177,4.28922806644712,4.35624473338912,4.24454915660649,4.35624473338912,303142.747155441,0.0,1.0
1990-09-28,24.000007,24.124996,23.874997,24.000007,132977,4.28922806644712,4.31156582354849,4.26688655627229,4.28922806644712,744061.374540655,0.0,1.0
1990-10-01,24.124996,24.250004,24.000007,24.000007,22800,4.31156582354849,4.33390697628775,4.28922806644712,4.28922806644712,127575.44041095,0.0,1.0
1990-10-02,24.250004,24.374993,24.124996,24.374993,31377,4.33390697628775,4.35624473338912,4.31156582354849,4.35624473338912,175567.306744491,0.0,1.0
1990-10-03,24.124996,24.374993,24.124996,24.374993,3200,4.31156582354849,4.35624473338912,4.31156582354849,4.35624473338912,17905.3249699579,0.0,1.0
1990-10-04,24.000007,24.124996,23.75001,24.124996,39866,4.28922806644712,4.31156582354849,4.24454915660649,4.31156582354849,223066.776641357,0.0,1.0
1990-10-05,24.250004,24.250004,23.75001,23.75001,36800,4.33390697628775,4.33390697628775,4.24454915660649,4.24454915660649,205911.237154516,0.0,1.0
1990-10-08,24.124996,24.124996,24.000007,24.124996,68177,4.31156582354849,4.31156582354849,4.28922806644712,4.31156582354849,381478.543899007,0.0,1.0
1990-10-09,24.000007,24.124996,24.000007,24.124996,18266,4.28922806644712,4.31156582354849,4.28922806644712,4.31156582354849,102205.833094141,0.0,1.0
1990-10-10,23.125004,24.000007,23.125004,24.000007,41377,4.13284946931482,4.28922806644712,4.13284946931482,4.28922806644712,231521.447275609,0.0,1.0
1990-10-11,22.37499,23.49999,22.37499,23.375003,14977,3.99880862928388,4.19986613625682,3.99880862928388,4.17752873659102,83802.5162734563,0.0,1.0
1990-10-12,22.62501,22.999996,22.5,22.5,39244,4.04349164963355,4.11050831657555,4.02115013945872,4.02115013945872,219586.429100322,0.0,1.0
1990-10-15,22.000004,22.62501,22.000004,22.62501,32800,3.93179196234188,4.04349164963355,3.93179196234188,4.04349164963355,183529.580942069,0.0,1.0
1990-10-16,21.874996,22.37499,21.624997,22.250003,11644,3.90945080960262,3.99880862928388,3.86477154232642,3.97647122961808,65153.0012344344,0.0,1.0
1990-10-17,22.000004,22.124993,21.750007,21.750007,32800,3.93179196234188,3.95412971944325,3.88711305250125,3.88711305250125,183529.580942069,0.0,1.0
1990-10-18,22.000004,22.250003,21.874996,22.000004,22800,3.93179196234188,3.97647122961808,3.90945080960262,3.93179196234188,127575.44041095,0.0,1.0
1990-10-19,22.000004,22.875007,22.000004,22.250003,22444,3.93179196234188,4.08817055947418,3.93179196234188,3.97647122961808,125583.473008043,0.0,1.0
1990-10-22,21.874996,22.124993,21.750007,21.874996,22666,3.90945080960262,3.95412971944325,3.88711305250125,3.90945080960262,126825.654927833,0.0,1.0
1990-10-23,22.000004,22.124993,21.874996,21.874996,19377,3.93179196234188,3.95412971944325,3.90945080960262,3.90945080960262,108422.338107148,0.0,1.0
1990-10-24,21.50001,22.124993,21.50001,22.124993,56977,3.84243414266061,3.95412971944325,3.84243414266061,3.95412971944325,318809.906504154,0.0,1.0
1990-10-25,21.750007,21.750007,21.50001,21.624997,18400,3.88711305250125,3.88711305250125,3.84243414266061,3.86477154232642,102955.618577258,0.0,1.0
1990-10-26,21.375,21.750007,21.375,21.750007,10266,3.82009263248578,3.88711305250125,3.82009263248578,3.88711305250125,57442.5206692463,0.0,1.0
1990-10-29,20.625007,21.375,20.625007,21.24999,20177,3.68605554552831,3.82009263248578,3.68605554552831,3.79775112231095,112898.669349638,0.0,1.0
1990-10-30,21.24999,21.624997,20.749996,20.749996,15644,3.79775112231095,3.86477154232642,3.70839330262968,3.70839330262968,87534.6574468818,0.0,1.0
1990-10-31,20.999993,21.125003,20.999993,20.999993,22666,3.75307221247032,3.77541372264515,3.75307221247032,3.75307221247032,126825.654927833,0.0,1.0
1990-11-01,21.50001,21.50001,20.999993,20.999993,30800,3.84243414266061,3.84243414266061,3.75307221247032,3.75307221247032,172338.752835845,0.0,1.0
1990-11-02,21.50001,21.624997,21.375,21.50001,8444,3.84243414266061,3.86477154232642,3.82009263248578,3.84243414266061,47247.6762644765,0.0,1.0
1990-11-05,22.000004,22.000004,21.375,21.50001,8266,3.93179196234188,3.93179196234188,3.82009263248578,3.84243414266061,46251.6925630226,0.0,1.0
1990-11-06,21.50001,22.000004,21.50001,21.874996,27066,3.84243414266061,3.93179196234188,3.84243414266061,3.90945080960262,151445.476761526,0.0,1.0
1990-11-07,20.875004,21.50001,20.875004,21.50001,22800,3.73073445536895,3.84243414266061,3.73073445536895,3.84243414266061,127575.44041095,0.0,1.0
1990-11-08,19.874993,20.999993,19.874993,20.999993,26044,3.55201470549738,3.75307221247032,3.55201470549738,3.75307221247032,145726.963599245,0.0,1.0
1990-11-09,20.749996,20.749996,19.750004,20.000003,80844,3.70839330262968,3.70839330262968,3.52967694839601,3.57435621567221,452355.653709775,0.0,1.0
1990-11-12,21.24999,21.375,20.499997,20.499997,12444,3.79775112231095,3.82009263248578,3.66371403535348,3.66371403535348,69629.3324769239,0.0,1.0
1990-11-13,20.875004,21.24999,20.875004,20.999993,24577,3.73073445536895,3.79775112231095,3.73073445536895,3.75307221247032,137518.49118333,0.0,1.0
1990-11-14,22.124993,22.250003,20.875004,20.999993,26666,3.95412971944325,3.97647122961808,3.73073445536895,3.75307221247032,149207.311140281,0.0,1.0
1990-11-15,22.62501,22.875007,21.874996,22.000004,72666,4.04349164963355,4.08817055947418,3.90945080960262,3.93179196234188,406596.357583426,0.0,1.0
1990-11-16,22.62501,22.749997,22.5,22.749997,30800,4.04349164963355,4.06582904929935,4.02115013945872,4.06582904929935,172338.752835845,0.0,1.0
1990-11-19,22.875007,22.875007,22.5,22.5,63777,4.08817055947418,4.08817055947418,4.02115013945872,4.02115013945872,356858.722065315,0.0,1.0
1990-11-20,22.5,22.749997,22.37499,22.5,17200,4.02115013945872,4.06582904929935,3.99880862928388,4.02115013945872,96241.1217135238,0.0,1.0
1990-11-21,22.37499,22.62501,22.37499,22.5,18000,3.99880862928388,4.04349164963355,3.99880862928388,4.02115013945872,100717.452956013,0.0,1.0
1990-11-23,22.37499,22.5,22.37499,22.5,8000,3.99880862928388,4.02115013945872,3.99880862928388,4.02115013945872,44763.3124248949,0.0,1.0
1990-11-26,22.875007,22.875007,22.37499,22.37499,6800,4.08817055947418,4.08817055947418,3.99880862928388,3.99880862928388,38048.8155611606,0.0,1.0
1990-11-27,22.875007,22.875007,22.749997,22.875007,4000,4.08817055947418,4.08817055947418,4.06582904929935,4.08817055947418,22381.6562124474,0.0,1.0
1990-11-28,23.125004,23.249993,22.749997,22.999996,15244,4.13284946931482,4.15518722641619,4.06582904929935,4.11050831657555,85296.4918256371,0.0,1.0
1990-11-29,23.49999,23.49999,22.875007,23.125004,14977,4.19986613625682,4.19986613625682,4.08817055947418,4.13284946931482,83802.5162734563,0.0,1.0
1990-11-30,24.62499,24.999997,23.49999,23.49999,21866,4.40092364322976,4.46794406324522,4.19986613625682,4.19986613625682,122349.323685344,0.0,1.0
1990-12-03,24.374993,24.999997,24.250004,24.75,53244,4.35624473338912,4.46794406324522,4.33390697628775,4.42326515340459,297922.225843888,0.0,1.0
1990-12-04,24.124996,24.500003,23.75001,24.000007,27777,4.31156582354849,4.37858624356396,4.24454915660649,4.28922806644712,155423.816153288,0.0,1.0
1990-12-05,23.625,24.000007,23.249993,24.000007,40444,4.22220764643165,4.28922806644712,4.15518722641619,4.28922806644712,226300.925964056,0.0,1.0
1990-12-06,24.374993,24.500003,23.874997,23.874997,39200,4.35624473338912,4.37858624356396,4.26688655627229,4.26688655627229,219340.230881985,0.0,1.0
1990-12-07,24.75,25.249996,24.250004,24.374993,104844,4.42326515340459,4.51262333052142,4.33390697628775,4.35624473338912,586645.590984459,0.0,1.0
1990-12-10,24.87501,24.87501,24.62499,24.62499,10977,4.44560666357942,4.44560666357942,4.40092364322976,4.40092364322976,61420.8600610089,0.0,1.0
1990-12-11,23.75001,24.374993,23.375003,24.250004,12666,4.31603627019686,4.42961303484902,4.24788708568798,4.40689906304962,69697.6595718644,0.4,1.0
1990-12-12,24.000007,24.250004,23.874997,24.250004,23200,4.36146766662324,4.40689906304962,4.33874987854074,4.40689906304962,127663.485083472,0.0,1.0
1990-12-13,24.124996,24.124996,24.000007,24.124996,43866,4.38418163842265,4.38418163842265,4.36146766662324,4.38418163842265,241383.03606343,0.0,1.0
1990-12-14,24.000007,24.000007,23.75001,24.000007,5600,4.36146766662324,4.36146766662324,4.31603627019686,4.36146766662324,30815.3239856656,0.0,1.0
1990-12-17,24.124996,24.124996,23.49999,23.75001,78444,4.38418163842265,4.38418163842265,4.27060069403186,4.31603627019686,431656.656202062,0.0,1.0
1990-12-18,24.000007,24.250004,23.75001,24.000007,41466,4.36146766662324,4.40689906304962,4.31603627019686,4.36146766662324,228176.468641002,0.0,1.0
1990-12-19,23.874997,24.000007,23.49999,24.000007,9466,4.33874987854074,4.36146766662324,4.27060069403186,4.36146766662324,52088.9030086268,0.0,1.0
1990-12-20,23.375003,23.625,23.249993,23.625,32444,4.24788708568798,4.29331848211436,4.22516929760548,4.29331848211436,178530.780605524,0.0,1.0
1990-12-21,23.125004,23.49999,22.875007,23.375003,32666,4.20245532580608,4.27060069403186,4.1570239293797,4.24788708568798,179752.388092098,0.0,1.0
1990-12-24,22.5,22.999996,22.5,22.999996,5066,4.08887474487082,4.1797379011791,4.08887474487082,4.1797379011791,27876.8627341753,0.0,1.0
1990-12-26,22.000004,22.62501,22.000004,22.62501,16000,3.99801158856253,4.11159253295332,3.99801158856253,4.11159253295332,88043.7828161875,0.0,1.0
1990-12-27,21.874996,22.124993,21.624997,21.624997,35466,3.97529416393556,4.02072556036194,3.92986240405366,3.92986240405366,195160.050084932,0.0,1.0
1990-12-28,21.874996,22.000004,21.874996,22.000004,46577,3.97529416393556,3.99801158856253,3.97529416393556,3.99801158856253,256300.954514348,0.0,1.0
1990-12-31,22.124993,22.124993,21.750007,22.000004,25066,4.02072556036194,4.02072556036194,3.95258019213616,3.99801158856253,137931.59125441,0.0,1.0
1991-01-02,22.37499,22.37499,21.750007,21.874996,32800,4.06615695678832,4.06615695678832,3.95258019213616,3.97529416393556,180489.754773184,0.0,1.0
1991-01-03,23.125004,23.249993,22.37499,22.37499,28577,4.20245532580608,4.22516929760548,4.06615695678832,4.06615695678832,157251.698846136,0.0,1.0
1991-01-04,24.000007,24.000007,23.125004,23.125004,16444,4.36146766662324,4.36146766662324,4.20245532580608,4.20245532580608,90486.9977893366,0.0,1.0
1991-01-07,23.874997,24.124996,23.75001,23.75001,16044,4.33874987854074,4.38418163842265,4.31603627019686,4.31603627019686,88285.9032189318,0.0,1.0
1991-01-08,23.874997,24.000007,23.625,23.625,6266,4.33874987854074,4.36146766662324,4.29331848211436,4.29331848211436,34480.1464453894,0.0,1.0
1991-01-09,23.49999,24.250004,23.49999,24.124996,11644,4.27060069403186,4.40689906304962,4.27060069403186,4.38418163842265,64073.8629444803,0.0,1.0
1991-01-10,23.375003,23.625,23.249993,23.49999,14800,4.24788708568798,4.29331848211436,4.22516929760548,4.27060069403186,81440.4991049734,0.0,1.0
1991-01-11,23.249993,23.249993,23.125004,23.249993,4177,4.22516929760548,4.22516929760548,4.20245532580608,4.22516929760548,22984.9300514509,0.0,1.0
1991-01-14,23.125004,23.249993,22.999996,23.125004,7466,4.20245532580608,4.22516929760548,4.1797379011791,4.20245532580608,41083.4301566034,0.0,1.0
1991-01-15,23.249993,23.375003,22.999996,23.375003,8266,4.22516929760548,4.24788708568798,4.1797379011791,4.24788708568798,45485.6192974128,0.0,1.0
1991-01-16,23.125004,23.49999,23.125004,23.125004,19777,4.20245532580608,4.27060069403186,4.20245532580608,4.20245532580608,108827.618297233,0.0,1.0
1991-01-17,22.999996,23.75001,22.999996,23.75001,21377,4.1797379011791,4.31603627019686,4.1797379011791,4.31603627019686,117631.996578853,0.0,1.0
1991-01-18,22.999996,23.125004,22.875007,22.875007,30977,4.1797379011791,4.20245532580608,4.1570239293797,4.1570239293797,170458.266268565,0.0,1.0
1991-01-21,23.125004,23.125004,22.5,22.5,19244,4.20245532580608,4.20245532580608,4.08887474487082,4.08887474487082,105894.659782169,0.0,1.0
1991-01-22,23.249993,23.49999,22.875007,22.999996,15377,4.22516929760548,4.27060069403186,4.1570239293797,4.1797379011791,84615.5780227821,0.0,1.0
1991-01-23,23.75001,23.75001,23.125004,23.125004,15066,4.31603627019686,4.31603627019686,4.20245532580608,4.20245532580608,82904.2269942925,0.0,1.0
1991-01-24,24.250004,24.250004,23.75001,23.75001,24977,4.40689906304962,4.40689906304962,4.31603627019686,4.31603627019686,137441.847712494,0.0,1.0
1991-01-25,24.250004,24.250004,24.000007,24.250004,12000,4.40689906304962,4.40689906304962,4.36146766662324,4.40689906304962,66032.8371121405,0.0,1.0
1991-01-28,24.75,24.87501,24.124996,24.124996,27377,4.4977622193579,4.5204800074404,4.38418163842265,4.38418163842265,150648.415134923,0.0,1.0
1991-01-29,24.374993,24.999997,24.124996,24.999997,16577,4.42961303484902,4.54319361578428,4.38418163842265,4.54319361578428,91218.8617339962,0.0,1.0
1991-01-30,24.000007,24.500003,23.75001,24.374993,34177,4.36146766662324,4.45233082293152,4.31603627019686,4.42961303484902,188067.022831802,0.0,1.0
1991-01-31,24.500003,24.75,24.124996,24.250004,27866,4.45233082293152,4.4977622193579,4.38418163842265,4.40689906304962,153339.253247243,0.0,1.0
1991-02-01,24.87501,24.87501,24.000007,24.374993,60577,4.5204800074404,4.5204800074404,4.36146766662324,4.42961303484902,333339.264478512,0.0,1.0
1991-02-04,25.249996,25.625003,25.125007,25.499993,40177,4.58862537566619,4.65677456017507,4.56591140386678,4.63405677209256,221083.441387872,0.0,1.0
1991-02-05,26.750003,26.750003,25.125007,25.249996,74177,4.86121829741861,4.86121829741861,4.56591140386678,4.58862537566619,408176.47987227,0.0,1.0
1991-02-06,27.12501,27.12501,26.250007,26.750003,49600,4.92936748192749,4.92936748192749,4.77035514111032,4.86121829741861,272935.726730181,0.0,1.0
1991-02-07,27.0,27.625004,27.0,27.12501,33066,4.90664969384498,5.02023027478024,4.90664969384498,4.92936748192749,181953.482662503,0.0,1.0
1991-02-08,27.249997,27.375007,26.87499,26.87499,17377,4.95208109027136,4.97479887835386,4.88393190576248,4.88393190576248,95621.0508748055,0.0,1.0
1991-02-11,27.875003,27.99999,27.249997,27.625004,32666,5.06566203466215,5.08837564300602,4.95208109027136,5.02023027478024,179752.388092098,0.0,1.0
1991-02-12,27.875003,27.99999,27.375007,27.625004,21466,5.06566203466215,5.08837564300602,4.97479887835386,5.02023027478024,118121.740120767,0.0,1.0
1991-02-13,27.0,27.875003,26.750003,27.875003,40044,4.90664969384498,5.06566203466215,4.86121829741861,5.06566203466215,220351.577443213,0.0,1.0
1991-02-14,26.374996,27.12501,25.875,27.12501,46977,4.79306911290973,4.92936748192749,4.70220595660144,4.92936748192749,258502.049084752,0.0,1.0
1991-02-15,27.249997,27.249997,26.250007,26.250007,64044,4.95208109027136,4.95208109027136,4.77035514111032,4.77035514111032,352417.251667494,0.0,1.0
1991-02-19,26.87499,27.375007,26.87499,27.375007,27466,4.88393190576248,4.97479887835386,4.88393190576248,4.97479887835386,151138.158676838,0.0,1.0
1991-02-20,26.500004,26.624993,26.124997,26.624993,24044,4.8157865375367,4.8385005093361,4.74763735302782,4.8385005093361,132307.794627026,0.0,1.0
1991-02-21,26.87499,27.0,25.625003,26.750003,39377,4.88393190576248,4.90664969384498,4.65677456017507,4.86121829741861,216681.252247063,0.0,1.0
1991-02-22,27.249997,27.875003,26.624993,26.750003,34266,4.95208109027136,5.06566203466215,4.8385005093361,4.86121829741861,188556.766373717,0.0,1.0
1991-02-25,27.12501,27.499996,26.624993,27.499996,20977,4.92936748192749,4.99751285015327,4.8385005093361,4.99751285015327,115430.902008448,0.0,1.0
1991-02-26,26.87499,27.12501,26.624993,26.87499,10266,4.88393190576248,4.92936748192749,4.8385005093361,4.88393190576248,56491.0921494362,0.0,1.0
1991-02-27,27.249997,27.249997,26.750003,27.0,9644,4.95208109027136,4.95208109027136,4.86121829741861,4.90664969384498,53068.3900924569,0.0,1.0
1991-02-28,27.12501,27.375007,27.0,27.375007,21200,4.92936748192749,4.97479887835386,4.90664969384498,4.97479887835386,116658.012231448,0.0,1.0
1991-03-01,27.0,27.375007,26.87499,27.0,7377,4.90664969384498,4.97479887835386,4.88393190576248,4.90664969384498,40593.6866146884,0.0,1.0
1991-03-04,27.249997,27.499996,27.12501,27.375007,49644,4.95208109027136,4.99751285015327,4.92936748192749,4.97479887835386,273177.847132925,0.0,1.0
1991-03-05,27.499996,27.99999,27.12501,27.249997,100666,4.99751285015327,5.08837564300602,4.92936748192749,4.95208109027136,553938.465060895,0.0,1.0
1991-03-06,27.375007,27.875003,27.249997,27.875003,35466,4.97479887835386,5.06566203466215,4.95208109027136,5.06566203466215,195160.050084931,0.0,1.0
1991-03-07,27.0,27.499996,26.87499,27.375007,9777,4.90664969384498,4.99751285015327,4.88393190576248,4.97479887835386,53800.2540371165,0.0,1.0
1991-03-08,27.0,27.749993,26.750003,27.0,27866,4.90664969384498,5.04294424657965,4.86121829741861,4.90664969384498,153339.253247242,0.0,1.0
1991-03-11,27.12501,27.12501,26.624993,26.87499,8266,4.92936748192749,4.92936748192749,4.8385005093361,4.88393190576248,45485.6192974128,0.0,1.0
1991-03-12,26.00001,26.500004,25.875,26.374996,23377,4.79761485125943,4.88987553269534,4.77454755887931,4.86680860936238,126688.417602018,0.4,1.0
1991-03-13,26.750003,26.750003,26.00001,26.124997,13200,4.93600624246045,4.93600624246045,4.79761485125943,4.82067789959727,71535.5739550261,0.0,1.0
1991-03-14,26.624993,27.12501,26.624993,26.624993,36266,4.91293895008034,5.00520387555853,4.91293895008034,4.91293895008034,196538.570079771,0.0,1.0
1991-03-15,26.500004,26.750003,26.124997,26.624993,32444,4.88987553269534,4.93600624246045,4.82067789959727,4.91293895008034,175825.769802793,0.0,1.0
1991-03-18,26.250007,26.500004,25.74999,26.250007,16400,4.84374519197738,4.88987553269534,4.75148026649919,4.84374519197738,88877.5312774567,0.0,1.0
1991-03-19,26.500004,26.624993,26.250007,26.624993,16266,4.88987553269534,4.91293895008034,4.84374519197738,4.91293895008034,88151.3368145798,0.0,1.0
1991-03-20,26.500004,26.750003,26.00001,26.750003,21066,4.88987553269534,4.93600624246045,4.79761485125943,4.93600624246045,114164.272798226,0.0,1.0
1991-03-21,26.624993,27.12501,26.624993,27.12501,24000,4.91293895008034,5.00520387555853,4.91293895008034,5.00520387555853,130064.679918229,0.0,1.0
1991-03-22,27.12501,27.12501,26.750003,27.0,12577,5.00520387555853,5.00520387555853,4.93600624246045,4.98213658317841,68159.3116388153,0.0,1.0
1991-03-25,27.375007,27.625004,27.249997,27.625004,20177,5.05133421627648,5.09746455699444,5.02826692389637,5.09746455699444,109346.460279588,0.0,1.0
1991-03-26,27.12501,27.499996,27.0,27.499996,30044,5.00520387555853,5.07439763366148,4.98213658317841,5.07439763366148,162819.30181097,0.0,1.0
1991-03-27,26.500004,27.12501,26.500004,27.12501,14000,4.88987553269534,5.00520387555853,4.88987553269534,5.00520387555853,75871.0632856337,0.0,1.0
1991-03-28,26.500004,26.750003,26.500004,26.500004,33066,4.88987553269534,4.93600624246045,4.88987553269534,4.88987553269534,179196.61275734,0.0,1.0
1991-04-01,26.500004,27.12501,26.374996,26.374996,32977,4.88987553269534,5.00520387555853,4.86680860936238,4.86680860936238,178714.28956931,0.0,1.0
1991-04-02,27.875003,27.99999,26.750003,26.750003,14177,5.14359526675955,5.16665831509739,4.93600624246045,4.93600624246045,76830.2903000307,0.0,1.0
1991-04-03,27.499996,27.875003,27.499996,27.749993,21200,5.07439763366148,5.14359526675955,5.07439763366148,5.12052797437944,114890.467261102,0.0,1.0
1991-04-04,27.12501,27.625004,27.12501,27.499996,43066,5.00520387555853,5.09746455699444,5.00520387555853,5.07439763366148,233390.229389936,0.0,1.0
1991-04-05,26.750003,27.375007,26.500004,27.12501,12844,4.93600624246045,5.05133421627648,4.88987553269534,5.00520387555853,69606.2812029057,0.0,1.0
1991-04-08,26.750003,27.12501,26.500004,26.87499,13377,4.93600624246045,5.00520387555853,4.88987553269534,4.95906929079829,72494.800969423,0.0,1.0
1991-04-09,26.750003,26.87499,26.624993,26.624993,12666,4.93600624246045,4.95906929079829,4.91293895008034,4.91293895008034,68641.6348268455,0.0,1.0
1991-04-10,27.12501,27.12501,26.500004,26.87499,9244,5.00520387555853,5.00520387555853,4.88987553269534,4.95906929079829,50096.5792151712,0.0,1.0
1991-04-11,27.249997,27.499996,27.0,27.0,14577,5.02826692389637,5.07439763366148,4.98213658317841,4.98213658317841,78998.0349653344,0.0,1.0
1991-04-12,27.12501,27.625004,27.0,27.499996,9777,5.00520387555853,5.09746455699444,4.98213658317841,5.07439763366148,52985.0989816886,0.0,1.0
1991-04-15,27.12501,27.375007,27.0,27.249997,7644,5.00520387555853,5.05133421627648,4.98213658317841,5.02826692389637,41425.600553956,0.0,1.0
1991-04-16,27.625004,27.875003,27.0,27.249997,14044,5.09746455699444,5.14359526675955,4.98213658317841,5.02826692389637,76109.5151988171,0.0,1.0
1991-04-17,27.625004,27.875003,27.375007,27.375007,23200,5.09746455699444,5.14359526675955,5.05133421627648,5.05133421627648,125729.190587622,0.0,1.0
1991-04-18,27.499996,27.749993,27.375007,27.625004,30044,5.07439763366148,5.12052797437944,5.05133421627648,5.09746455699444,162819.30181097,0.0,1.0
1991-04-19,27.12501,27.625004,27.12501,27.625004,20044,5.00520387555853,5.09746455699444,5.00520387555853,5.09746455699444,108625.685178374,0.0,1.0
1991-04-22,26.500004,27.375007,26.250007,27.249997,12800,4.88987553269534,5.05133421627648,4.84374519197738,5.02826692389637,69367.8292897223,0.0,1.0
1991-04-23,25.375004,26.500004,24.999997,26.250007,33466,4.68228650839624,4.88987553269534,4.61308887529817,4.84374519197738,181364.357422644,0.0,1.0
1991-04-24,25.249996,25.499993,25.125007,25.375004,18577,4.65921958506328,4.70534992578124,4.63615616767828,4.68228650839624,100675.481618373,0.0,1.0
1991-04-25,24.87501,25.499993,24.87501,25.249996,29777,4.59002582696033,4.70534992578124,4.59002582696033,4.65921958506328,161372.332246879,0.0,1.0
1991-04-26,24.75,24.999997,24.62499,24.62499,12177,4.56695853458021,4.61308887529817,4.54389124220009,4.54389124220009,65991.5669735115,0.0,1.0
1991-04-29,24.250004,24.87501,24.250004,24.87501,24844,4.47469748409714,4.59002582696033,4.47469748409714,4.59002582696033,134638.62116202,0.0,1.0
1991-04-30,24.500003,24.62499,24.250004,24.250004,29777,4.52082819386225,4.54389124220009,4.47469748409714,4.47469748409714,161372.33224688,0.0,1.0
1991-05-01,26.250007,26.250007,24.999997,24.999997,25777,4.84374519197738,4.84374519197738,4.61308887529817,4.61308887529817,139694.885593842,0.0,1.0
1991-05-02,26.00001,26.500004,25.625003,26.500004,38800,4.79761485125943,4.88987553269534,4.72841721816135,4.88987553269534,210271.23253447,0.0,1.0
1991-05-03,26.500004,26.500004,26.00001,26.124997,12266,4.88987553269534,4.88987553269534,4.79761485125943,4.82067789959727,66473.8901615417,0.0,1.0
1991-05-06,27.0,27.0,26.374996,26.500004,11644,4.98213658317841,4.98213658317841,4.86680860936238,4.88987553269534,63103.0472069942,0.0,1.0
1991-05-07,27.249997,27.375007,27.12501,27.249997,15066,5.02826692389637,5.05133421627648,5.00520387555853,5.02826692389637,81648.1028186683,0.0,1.0
1991-05-08,27.0,27.249997,26.750003,27.12501,36000,4.98213658317841,5.02826692389637,4.93600624246045,5.00520387555853,195097.019877344,0.0,1.0
1991-05-09,27.0,27.0,26.87499,27.0,40666,4.98213658317841,4.98213658317841,4.95906929079829,4.98213658317841,220383.761398113,0.0,1.0
1991-05-10,26.374996,27.0,26.374996,27.0,13377,4.86680860936238,4.98213658317841,4.86680860936238,4.98213658317841,72494.800969423,0.0,1.0
1991-05-13,26.124997,26.374996,26.00001,26.250007,6666,4.82067789959727,4.86680860936238,4.79761485125943,4.84374519197738,36125.4648472881,0.0,1.0
1991-05-14,26.00001,26.374996,26.00001,26.374996,19066,4.79761485125943,4.86680860936238,4.79761485125943,4.86680860936238,103325.549471706,0.0,1.0
1991-05-15,25.74999,25.875,25.625003,25.74999,16800,4.75148026649919,4.77454755887931,4.72841721816135,4.75148026649919,91045.2759427605,0.0,1.0
1991-05-16,25.625003,25.875,25.499993,25.74999,24666,4.72841721816135,4.77454755887931,4.70534992578124,4.75148026649919,133673.97478596,0.0,1.0
1991-05-17,26.500004,26.500004,25.499993,25.625003,14044,4.88987553269534,4.88987553269534,4.70534992578124,4.72841721816135,76109.5151988171,0.0,1.0
1991-05-20,26.00001,26.374996,25.875,26.250007,20000,4.79761485125943,4.86680860936238,4.77454755887931,4.84374519197738,108387.233265191,0.0,1.0
1991-05-21,26.500004,26.500004,25.875,26.00001,16400,4.88987553269534,4.88987553269534,4.77454755887931,4.79761485125943,88877.5312774566,0.0,1.0
1991-05-22,26.87499,26.87499,26.374996,26.500004,14666,4.95906929079829,4.95906929079829,4.86680860936238,4.88987553269534,79480.3581533646,0.0,1.0
1991-05-23,25.625003,26.87499,25.375004,26.87499,42044,4.72841721816135,4.95906929079829,4.68228650839624,4.95906929079829,227851.641770085,0.0,1.0
1991-05-24,25.375004,25.625003,25.249996,25.625003,25466,4.68228650839624,4.72841721816135,4.65921958506328,4.72841721816135,138009.464116568,0.0,1.0
1991-05-28,25.375004,25.375004,24.62499,25.125007,18800,4.75609593925814,4.75609593925814,4.61551907315058,4.7092384208701,100302.870525024,0.4,1.0
1991-05-29,25.375004,25.499993,25.249996,25.375004,20177,4.75609593925814,4.7795229178451,4.73266539945705,4.75609593925814,107649.522265075,0.0,1.0
1991-05-30,25.875,25.875,24.999997,25.375004,19600,4.84981135089888,4.84981135089888,4.68580750620436,4.75609593925814,104571.077781408,0.0,1.0
1991-05-31,26.00001,26.00001,25.499993,25.875,27377,4.87324226556461,4.87324226556461,4.7795229178451,4.84981135089888,146063.38757253,0.0,1.0
1991-06-03,26.250007,26.250007,25.74999,25.74999,44400,4.92009978395266,4.92009978395266,4.82638043623314,4.82638043623314,236885.502729311,0.0,1.0
1991-06-04,25.74999,26.250007,25.74999,26.250007,13244,4.82638043623314,4.92009978395266,4.82638043623314,4.92009978395266,70660.1711294369,0.0,1.0
1991-06-05,25.249996,25.875,25.125007,25.875,34800,4.73266539945705,4.84981135089888,4.7092384208701,4.84981135089888,185667.015652703,0.0,1.0
1991-06-06,25.249996,25.375004,24.999997,25.249996,24000,4.73266539945705,4.75609593925814,4.68580750620436,4.73266539945705,128046.21769152,0.0,1.0
1991-06-07,24.999997,25.499993,24.999997,25.499993,11777,4.68580750620436,4.7795229178451,4.68580750620436,4.7795229178451,62833.3460730428,0.0,1.0
1991-06-10,24.999997,25.249996,24.999997,25.125007,15777,4.68580750620436,4.73266539945705,4.68580750620436,4.7092384208701,84174.3823549627,0.0,1.0
1991-06-11,24.75,24.999997,24.62499,24.999997,46000,4.63894998781632,4.68580750620436,4.61551907315058,4.68580750620436,245421.917242079,0.0,1.0
1991-06-12,24.250004,24.500003,24.124996,24.500003,57777,4.54523457617558,4.59209246942827,4.52180403637449,4.59209246942827,308255.263315122,0.0,1.0
1991-06-13,24.250004,24.374993,24.250004,24.250004,19377,4.54523457617558,4.56866155476254,4.54523457617558,4.54523457617558,103381.315008691,0.0,1.0
1991-06-14,24.000007,24.124996,23.75001,24.124996,46977,4.49837705778754,4.52180403637449,4.45151953939949,4.52180403637449,250634.465353938,0.0,1.0
1991-06-17,23.625,23.874997,23.625,23.625,78266,4.42808862473376,4.4749461431218,4.42808862473376,4.42808862473376,417569.386410186,0.0,1.0
1991-06-18,23.249993,23.75001,23.125004,23.625,38577,4.35780019167998,4.45151953939949,4.33437321309302,4.42808862473376,205818.289161906,0.0,1.0
1991-06-19,22.875007,23.249993,22.875007,22.999996,25466,4.28751569470498,4.35780019167998,4.28751569470498,4.31094267329193,135867.707488843,0.0,1.0
1991-06-20,21.874996,23.125004,21.624997,23.125004,92577,4.10008131020937,4.33437321309302,4.05322341695668,4.33437321309302,493922.278967826,0.0,1.0
1991-06-21,23.375003,23.75001,22.124993,22.124993,36444,4.38123110634571,4.45151953939949,4.14693882859742,4.14693882859742,194438.181564573,0.0,1.0
1991-06-24,22.5,23.49999,22.5,23.375003,39244,4.2172272616512,4.40465771006802,4.2172272616512,4.38123110634571,209376.906961916,0.0,1.0
1991-06-25,22.749997,22.749997,22.37499,22.62501,61466,4.26408478003924,4.26408478003924,4.19379634698546,4.24065817631693,327937.034026123,0.0,1.0
1991-06-26,23.249993,23.49999,22.5,22.5,81066,4.35780019167998,4.40465771006802,4.2172272616512,4.2172272616512,432508.11180753,0.0,1.0
1991-06-27,23.625,23.625,23.49999,23.49999,40444,4.42808862473376,4.42808862473376,4.40465771006802,4.40465771006802,215779.217846492,0.0,1.0
1991-06-28,23.49999,23.75001,23.249993,23.49999,98266,4.40465771006802,4.45151953939949,4.35780019167998,4.40465771006802,524274.567819786,0.0,1.0
1991-07-01,23.874997,24.000007,23.49999,23.625,84666,4.4749461431218,4.49837705778754,4.40465771006802,4.42808862473376,451715.044461258,0.0,1.0
1991-07-02,24.250004,24.250004,23.625,23.874997,226800,4.54523457617558,4.54523457617558,4.42808862473376,4.4749461431218,1210036.75718486,0.0,1.0
1991-07-03,24.250004,24.374993,24.124996,24.250004,35777,4.54523457617558,4.56866155476254,4.52180403637449,4.54523457617558,190879.563764562,0.0,1.0
1991-07-05,24.500003,24.500003,24.124996,24.124996,55644,4.59209246942827,4.59209246942827,4.52180403637449,4.52180403637449,296875.155717788,0.0,1.0
1991-07-08,24.500003,24.500003,24.250004,24.374993,135600,4.59209246942827,4.59209246942827,4.54523457617558,4.56866155476254,723461.129957086,0.0,1.0
1991-07-09,24.62499,24.87501,24.500003,24.62499,31244,4.61551907315058,4.66238090248205,4.59209246942827,4.61551907315058,166694.834398077,0.0,1.0
1991-07-10,24.374993,24.999997,24.374993,24.75,42844,4.56866155476254,4.68580750620436,4.56866155476254,4.63894998781632,228583.839615644,0.0,1.0
1991-07-11,24.500003,24.75,24.374993,24.374993,18177,4.59209246942827,4.63894998781632,4.56866155476254,4.56866155476254,96979.0041241147,0.0,1.0
1991-07-12,24.62499,24.87501,24.374993,24.75,30266,4.61551907315058,4.66238090248205,4.56866155476254,4.63894998781632,161476.951027147,0.0,1.0
1991-07-15,24.999997,24.999997,24.500003,24.75,30000,4.68580750620436,4.68580750620436,4.59209246942827,4.63894998781632,160057.7721144,0.0,1.0
1991-07-16,24.87501,25.375004,24.87501,25.249996,17066,4.66238090248205,4.75609593925814,4.66238090248205,4.73266539945705,91051.5312968114,0.0,1.0
1991-07-17,24.75,25.249996,24.75,25.125007,17377,4.63894998781632,4.73266539945705,4.63894998781632,4.7092384208701,92710.7968677306,0.0,1.0
1991-07-18,24.999997,25.125007,24.75,24.75,16844,4.68580750620436,4.7092384208701,4.63894998781632,4.63894998781632,89867.1037831648,0.0,1.0
1991-07-19,25.125007,25.249996,24.999997,25.125007,29866,4.7092384208701,4.73266539945705,4.68580750620436,4.7092384208701,159342.847398955,0.0,1.0
1991-07-22,25.249996,25.249996,25.125007,25.125007,27777,4.73266539945705,4.73266539945705,4.7092384208701,4.7092384208701,148197.491200722,0.0,1.0
1991-07-23,25.125007,25.249996,24.87501,25.249996,15244,4.7092384208701,4.73266539945705,4.66238090248205,4.73266539945705,81330.6892703968,0.0,1.0
1991-07-24,24.999997,25.125007,24.999997,25.125007,12400,4.68580750620436,4.7092384208701,4.68580750620436,4.7092384208701,66157.2124739518,0.0,1.0
1991-07-25,24.999997,25.125007,24.87501,25.125007,18266,4.68580750620436,4.7092384208701,4.66238090248205,4.7092384208701,97453.8421813874,0.0,1.0
1991-07-26,24.87501,25.125007,24.87501,24.999997,4000,4.66238090248205,4.7092384208701,4.66238090248205,4.68580750620436,21341.0362819199,0.0,1.0
1991-07-29,24.75,24.999997,24.75,24.87501,16044,4.63894998781632,4.68580750620436,4.63894998781632,4.66238090248205,85598.8965267808,0.0,1.0
1991-07-30,25.125007,25.125007,24.87501,24.999997,13466,4.7092384208701,4.7092384208701,4.66238090248205,4.68580750620436,71844.5986430834,0.0,1.0
1991-07-31,25.375004,25.375004,24.999997,24.999997,19377,4.75609593925814,4.75609593925814,4.68580750620436,4.68580750620436,103381.315008691,0.0,1.0
1991-08-01,25.125007,25.375004,24.999997,25.375004,10266,4.7092384208701,4.75609593925814,4.68580750620436,4.75609593925814,54771.7696175474,0.0,1.0
1991-08-02,25.125007,25.249996,24.999997,25.249996,14266,4.7092384208701,4.73266539945705,4.68580750620436,4.73266539945705,76112.8058994673,0.0,1.0
1991-08-05,25.499993,25.499993,25.125007,25.249996,25200,4.7795229178451,4.7795229178451,4.7092384208701,4.73266539945705,134448.528576095,0.0,1.0
1991-08-06,25.74999,26.124997,25.125007,25.249996,50977,4.82638043623314,4.89666886928692,4.7092384208701,4.73266539945705,271975.501635858,0.0,1.0
1991-08-07,26.500004,26.500004,25.74999,25.74999,16977,4.9669573023407,4.9669573023407,4.82638043623314,4.82638043623314,90576.6932395387,0.0,1.0
1991-08-08,26.500004,26.750003,26.374996,26.500004,46000,4.9669573023407,5.01381519559339,4.94352676253961,4.9669573023407,245421.917242079,0.0,1.0
1991-08-09,26.250007,26.500004,26.250007,26.500004,18577,4.92009978395266,4.9669573023407,4.92009978395266,4.9669573023407,99113.1077523065,0.0,1.0
1991-08-12,26.374996,26.374996,26.124997,26.250007,34044,4.94352676253961,4.94352676253961,4.89666886928692,4.92009978395266,181633.559795421,0.0,1.0
1991-08-13,26.87499,27.249997,26.374996,26.500004,42577,5.0372417993157,5.10753023236948,4.94352676253961,4.9669573023407,227159.325443826,0.0,1.0
1991-08-14,27.0,27.249997,26.624993,27.0,44177,5.06067271398144,5.10753023236948,4.99038428092766,5.06067271398144,235695.739956594,0.0,1.0
1991-08-15,27.12501,27.249997,26.87499,26.87499,35200,5.08410362864717,5.10753023236948,5.0372417993157,5.0372417993157,187801.119280895,0.0,1.0
1991-08-16,27.12501,27.12501,27.0,27.0,37600,5.08410362864717,5.08410362864717,5.06067271398144,5.06067271398144,200605.741050047,0.0,1.0
1991-08-19,26.750003,27.0,25.74999,26.500004,28177,5.01381519559339,5.06067271398144,4.82638043623314,4.9669573023407,150331.594828914,0.0,1.0
1991-08-20,26.87499,26.87499,26.500004,26.624993,67066,5.0372417993157,5.0372417993157,4.9669573023407,4.99038428092766,357814.484820811,0.0,1.0
1991-08-21,27.0,27.249997,26.87499,27.0,66977,5.06067271398144,5.10753023236948,5.0372417993157,5.06067271398144,357339.646763537,0.0,1.0
1991-08-22,27.0,27.249997,26.87499,27.249997,26266,5.06067271398144,5.10753023236948,5.0372417993157,5.10753023236948,140135.914745227,0.0,1.0
1991-08-23,28.374997,28.374997,26.87499,26.87499,47066,5.31839159545204,5.31839159545204,5.0372417993157,5.0372417993157,251109.303411211,0.0,1.0
1991-08-26,27.749993,28.374997,27.249997,28.25001,88177,5.20124564401022,5.31839159545204,5.10753023236948,5.29496499172973,470447.139057713,0.0,1.0
1991-08-27,27.625004,27.749993,27.375007,27.499996,28977,5.17781866542326,5.20124564401022,5.13096114703522,5.15438812562217,154599.802085298,0.0,1.0
1991-08-28,27.875003,27.875003,27.499996,27.625004,31244,5.22467655867595,5.22467655867595,5.15438812562217,5.17781866542326,166694.834398077,0.0,1.0
1991-08-29,27.99999,27.99999,27.749993,27.749993,60800,5.24810316239826,5.24810316239826,5.20124564401022,5.20124564401022,324383.751485183,0.0,1.0
1991-08-30,27.749993,27.99999,27.749993,27.99999,40177,5.20124564401022,5.24810316239826,5.20124564401022,5.24810316239826,214354.703674674,0.0,1.0
1991-09-03,27.625004,27.875003,27.499996,27.749993,30444,5.17781866542326,5.22467655867595,5.15438812562217,5.20124564401022,162426.627141693,0.0,1.0
1991-09-04,27.499996,27.99999,27.249997,27.99999,31644,5.15438812562217,5.24810316239826,5.10753023236948,5.24810316239826,168828.938026269,0.0,1.0
1991-09-05,27.0,27.625004,26.87499,27.625004,60266,5.06067271398144,5.17781866542326,5.0372417993157,5.17781866542326,321534.723141546,0.0,1.0
1991-09-06,26.374996,26.87499,26.124997,26.87499,21600,4.94352676253961,5.0372417993157,4.89666886928692,5.0372417993157,115241.595922368,0.0,1.0
1991-09-09,25.875,26.374996,25.875,26.374996,21777,4.84981135089888,4.94352676253961,4.84981135089888,4.94352676253961,116185.936777842,0.0,1.0
1991-09-10,25.74999,25.875,25.74999,25.875,11066,4.82638043623314,4.84981135089888,4.82638043623314,4.84981135089888,59039.9768739315,0.0,1.0
1991-09-11,25.625003,25.875,25.499993,25.875,37644,4.80295383251083,4.84981135089888,4.7795229178451,4.84981135089888,200840.492449148,0.0,1.0
1991-09-12,25.499993,25.625003,25.375004,25.625003,19600,4.7795229178451,4.80295383251083,4.75609593925814,4.80295383251083,104571.077781408,0.0,1.0
1991-09-13,25.499993,25.625003,25.249996,25.499993,21866,4.7795229178451,4.80295383251083,4.73266539945705,4.7795229178451,116660.774835115,0.0,1.0
1991-09-16,26.500004,26.750003,25.375004,25.375004,29600,4.9669573023407,5.01381519559339,4.75609593925814,4.75609593925814,157923.668486207,0.0,1.0
1991-09-17,26.124997,26.750003,26.124997,26.750003,19644,4.89666886928692,5.01381519559339,4.89666886928692,5.01381519559339,104805.829180509,0.0,1.0
1991-09-18,26.374996,26.624993,26.124997,26.250007,15377,4.94352676253961,4.99038428092766,4.89666886928692,4.92009978395266,82040.2787267707,0.0,1.0
1991-09-19,26.374996,26.374996,26.124997,26.374996,16977,4.94352676253961,4.94352676253961,4.89666886928692,4.94352676253961,90576.6932395387,0.0,1.0
1991-09-20,26.500004,26.624993,26.00001,26.624993,38577,4.9669573023407,4.99038428092766,4.87324226556461,4.99038428092766,205818.289161906,0.0,1.0
1991-09-23,25.375004,26.250007,25.125007,25.875,43600,4.83106886835416,4.99765799492205,4.78347270939861,4.92626156703912,229007.328305156,0.4,1.0
1991-09-24,25.125007,25.375004,24.999997,25.375004,23066,4.78347270939861,4.83106886835416,4.75967244047124,4.83106886835416,121153.280612081,0.0,1.0
1991-09-25,25.499993,25.499993,25.125007,25.125007,50000,4.8548651391562,4.8548651391562,4.78347270939861,4.78347270939861,262623.082918757,0.0,1.0
1991-09-26,25.74999,25.875,25.375004,25.375004,79244,4.90246129811176,4.92626156703912,4.83106886835416,4.83106886835416,416226.071656279,0.0,1.0
1991-09-27,26.250007,26.250007,25.875,25.875,23244,4.99765799492205,4.99765799492205,4.92626156703912,4.92626156703912,122088.218787272,0.0,1.0
1991-09-30,26.624993,26.624993,26.00001,26.124997,52577,5.06905042467964,5.06905042467964,4.95006183596649,4.97385772599468,276158.676612389,0.0,1.0
1991-10-01,26.624993,27.0,26.624993,27.0,58044,5.06905042467964,5.14044685256256,5.06905042467964,5.14044685256256,304873.884498726,0.0,1.0
1991-10-02,26.750003,26.750003,26.624993,26.750003,39466,5.092850693607,5.092850693607,5.06905042467964,5.092850693607,207293.651809433,0.0,1.0
1991-10-03,26.624993,26.87499,26.624993,26.624993,17066,5.06905042467964,5.1166465836352,5.06905042467964,5.06905042467964,89638.51066183,0.0,1.0
1991-10-04,26.00001,26.750003,26.00001,26.750003,8844,4.95006183596649,5.092850693607,4.95006183596649,5.092850693607,46452.7709066697,0.0,1.0
1991-10-07,26.124997,26.374996,25.74999,26.124997,7244,4.97385772599468,5.02145426572408,4.90246129811176,4.97385772599468,38048.8322532695,0.0,1.0
1991-10-08,26.374996,26.374996,26.250007,26.374996,8844,5.02145426572408,5.02145426572408,4.99765799492205,5.02145426572408,46452.7709066697,0.0,1.0
1991-10-09,25.74999,26.500004,25.499993,26.124997,42266,4.90246129811176,5.0452541538776,4.8548651391562,4.97385772599468,222000.544452883,0.0,1.0
1991-10-10,26.124997,26.250007,25.499993,25.499993,24666,4.97385772599468,4.99765799492205,4.8548651391562,4.8548651391562,129557.219265481,0.0,1.0
1991-10-11,25.875,26.250007,25.74999,26.250007,17066,4.92626156703912,4.99765799492205,4.90246129811176,4.99765799492205,89638.5106618301,0.0,1.0
1991-10-14,25.74999,25.875,25.74999,25.875,11244,4.90246129811176,4.92626156703912,4.90246129811176,4.92626156703912,59058.67888677,0.0,1.0
1991-10-15,26.500004,26.500004,25.499993,25.74999,22800,5.0452541538776,5.0452541538776,4.8548651391562,4.90246129811176,119756.125810953,0.0,1.0
1991-10-16,26.624993,26.750003,26.250007,26.624993,12844,5.06905042467964,5.092850693607,4.99765799492205,5.06905042467964,67462.6175401702,0.0,1.0
1991-10-17,26.624993,26.750003,26.374996,26.750003,12800,5.06905042467964,5.092850693607,5.02145426572408,5.092850693607,67231.5092272017,0.0,1.0
1991-10-18,26.500004,26.750003,26.500004,26.624993,9866,5.0452541538776,5.092850693607,5.0452541538776,5.06905042467964,51820.7867215291,0.0,1.0
1991-10-21,26.750003,26.750003,26.500004,26.750003,43200,5.092850693607,5.092850693607,5.0452541538776,5.092850693607,226906.343641806,0.0,1.0
1991-10-22,26.750003,26.87499,26.750003,26.750003,13244,5.092850693607,5.1166465836352,5.092850693607,5.092850693607,69563.6022035203,0.0,1.0
1991-10-23,26.87499,26.87499,26.750003,26.750003,16177,5.1166465836352,5.1166465836352,5.092850693607,5.092850693607,84969.0722475345,0.0,1.0
1991-10-24,26.750003,26.87499,26.624993,26.87499,9244,5.092850693607,5.1166465836352,5.06905042467964,5.1166465836352,48553.7555700198,0.0,1.0
1991-10-25,26.750003,26.750003,26.624993,26.750003,7600,5.092850693607,5.092850693607,5.06905042467964,5.092850693607,39918.7086036511,0.0,1.0
1991-10-28,26.87499,26.87499,26.624993,26.624993,9377,5.1166465836352,5.1166465836352,5.06905042467964,5.06905042467964,49252.3329705836,0.0,1.0
1991-10-29,26.750003,26.87499,26.500004,26.87499,28577,5.092850693607,5.1166465836352,5.0452541538776,5.1166465836352,150099.596811386,0.0,1.0
1991-10-30,26.87499,27.249997,26.750003,26.87499,32266,5.1166465836352,5.18804301151812,5.092850693607,5.1166465836352,169475.927869132,0.0,1.0
1991-10-31,27.12501,27.12501,26.500004,26.750003,14577,5.16424712148993,5.16424712148993,5.0452541538776,5.092850693607,76565.1335941343,0.0,1.0
1991-11-01,26.87499,27.12501,26.624993,27.12501,21644,5.1166465836352,5.16424712148993,5.06905042467964,5.16424712148993,113684.280133871,0.0,1.0
1991-11-04,27.0,27.0,26.624993,27.0,19777,5.14044685256256,5.14044685256256,5.06905042467964,5.14044685256256,103877.934217685,0.0,1.0
1991-11-05,26.500004,27.0,26.500004,27.0,53866,5.0452541538776,5.14044685256256,5.0452541538776,5.14044685256256,282929.099690035,0.0,1.0
1991-11-06,26.87499,26.87499,26.500004,26.624993,31066,5.1166465836352,5.1166465836352,5.0452541538776,5.06905042467964,163172.973879082,0.0,1.0
1991-11-07,27.0,27.0,26.750003,27.0,15200,5.14044685256256,5.14044685256256,5.092850693607,5.14044685256256,79837.4172073021,0.0,1.0
1991-11-08,27.0,27.12501,27.0,27.0,14444,5.14044685256256,5.16424712148993,5.14044685256256,5.14044685256256,75866.5561935705,0.0,1.0
1991-11-11,27.249997,27.375007,27.0,27.12501,12400,5.18804301151812,5.21184328044549,5.14044685256256,5.16424712148993,65130.5245638517,0.0,1.0
1991-11-12,27.875003,27.99999,26.87499,27.375007,78044,5.30703597913044,5.33083186915864,5.1166465836352,5.21184328044549,409923.117666229,0.0,1.0
1991-11-13,27.749993,27.99999,27.749993,27.875003,53466,5.28323571020308,5.33083186915864,5.28323571020308,5.30703597913044,280828.115026685,0.0,1.0
1991-11-14,27.249997,27.499996,27.12501,27.499996,34666,5.18804301151812,5.23563955124752,5.16424712148993,5.23563955124752,182081.835849232,0.0,1.0
1991-11-15,27.0,27.375007,26.87499,27.0,50177,5.14044685256256,5.21184328044549,5.1166465836352,5.14044685256256,263552.768632289,0.0,1.0
1991-11-18,26.624993,26.750003,26.374996,26.750003,34844,5.06905042467964,5.092850693607,5.02145426572408,5.092850693607,183016.774024423,0.0,1.0
1991-11-19,26.500004,26.624993,26.374996,26.500004,28177,5.0452541538776,5.06905042467964,5.02145426572408,5.0452541538776,147998.612148036,0.0,1.0
1991-11-20,26.374996,26.624993,26.374996,26.624993,45777,5.02145426572408,5.06905042467964,5.02145426572408,5.06905042467964,240441.937335439,0.0,1.0
1991-11-21,26.500004,26.87499,26.374996,26.374996,25377,5.0452541538776,5.1166465836352,5.02145426572408,5.02145426572408,133291.719504586,0.0,1.0
1991-11-22,26.250007,26.87499,26.250007,26.750003,10400,4.99765799492205,5.1166465836352,4.99765799492205,5.092850693607,54625.6012471014,0.0,1.0
1991-11-25,26.500004,26.500004,26.124997,26.250007,15066,5.0452541538776,5.0452541538776,4.97385772599468,4.99765799492205,79133.5873450799,0.0,1.0
1991-11-26,26.624993,26.750003,26.250007,26.374996,29644,5.06905042467964,5.092850693607,4.99765799492205,5.02145426572408,155703.973400872,0.0,1.0
1991-11-27,26.500004,26.750003,26.250007,26.750003,28400,5.0452541538776,5.092850693607,4.99765799492205,5.092850693607,149169.911097854,0.0,1.0
1991-11-29,26.250007,26.374996,26.250007,26.374996,4444,4.99765799492205,5.02145426572408,4.99765799492205,5.02145426572408,23341.9396098191,0.0,1.0
1991-12-02,26.500004,26.500004,26.250007,26.250007,10444,5.0452541538776,5.0452541538776,4.99765799492205,4.99765799492205,54856.70956007,0.0,1.0
1991-12-03,26.00001,26.500004,25.74999,26.500004,55777,4.95006183596649,5.0452541538776,4.90246129811176,5.0452541538776,292966.55391919,0.0,1.0
1991-12-04,25.875,26.250007,25.625003,26.250007,20044,4.92626156703912,4.99765799492205,4.87866540808356,4.99765799492205,105280.341480471,0.0,1.0
1991-12-05,25.375004,25.875,25.249996,25.875,33466,4.83106886835416,4.92626156703912,4.80726898020064,4.92626156703912,175778.881859182,0.0,1.0
1991-12-06,25.125007,25.499993,25.125007,25.125007,27777,4.78347270939861,4.8548651391562,4.78347270939861,4.78347270939861,145897.627484686,0.0,1.0
1991-12-09,26.124997,26.124997,25.125007,25.125007,58266,4.97385772599468,4.97385772599468,4.78347270939861,4.78347270939861,306039.930986886,0.0,1.0
1991-12-10,26.624993,26.750003,25.74999,25.74999,36666,5.14520519286575,5.16936302461279,4.97611331819848,4.97611331819848,189736.260604655,0.4,1.0
1991-12-11,26.624993,26.624993,26.00001,26.374996,18000,5.14520519286575,5.14520519286575,5.02442898169256,5.09689397405714,93144.9487504443,0.0,1.0
1991-12-12,26.624993,26.624993,26.374996,26.374996,18177,5.14520519286575,5.14520519286575,5.09689397405714,5.09689397405714,94060.8740798236,0.0,1.0
1991-12-13,26.624993,26.87499,26.250007,26.87499,26400,5.14520519286575,5.19351641167437,5.07274020050117,5.19351641167437,136612.591500652,0.0,1.0
1991-12-16,26.624993,26.750003,26.250007,26.250007,41377,5.14520519286575,5.16936302461279,5.07274020050117,5.07274020050117,214114.363580396,0.0,1.0
1991-12-17,26.250007,26.374996,26.00001,26.374996,44044,5.07274020050117,5.09689397405714,5.02442898169256,5.09689397405714,227915.340153587,0.0,1.0
1991-12-18,25.74999,26.250007,25.74999,26.250007,26666,4.97611331819848,5.07274020050117,4.97611331819848,5.07274020050117,137989.066854408,0.0,1.0
1991-12-19,24.62499,26.00001,24.500003,25.74999,53066,4.75871022472258,5.02442898169256,4.73455683766101,4.97611331819848,274601.65835506,0.0,1.0
1991-12-20,24.000007,24.999997,23.874997,24.999997,63200,4.63793401354939,4.83117927527824,4.61377618180235,4.83117927527824,327042.26450156,0.0,1.0
1991-12-23,24.124996,24.250004,23.625,23.874997,54177,4.66208778710535,4.686245232358,4.56546496299373,4.61377618180235,280350.771580712,0.0,1.0
1991-12-24,24.250004,24.374993,24.124996,24.250004,28044,4.686245232358,4.71039900591397,4.66208778710535,4.686245232358,145119.830153192,0.0,1.0
1991-12-26,25.249996,25.499993,24.374993,24.500003,16400,4.87949088058124,4.92780209938986,4.71039900591397,4.73455683766101,84865.3977504048,0.0,1.0
1991-12-27,25.499993,25.499993,24.999997,25.125007,28266,4.92780209938986,4.92780209938986,4.83117927527824,4.85533710702528,146268.617854448,0.0,1.0
1991-12-30,25.74999,26.00001,25.499993,25.499993,36844,4.97611331819848,5.02442898169256,4.92780209938986,4.92780209938986,190657.360653409,0.0,1.0
1991-12-31,25.375004,25.74999,24.87501,25.625003,68044,4.9036483258339,4.97611331819848,4.80702588821666,4.9519599311369,352108.605154179,0.0,1.0
1992-01-02,26.87499,26.87499,25.375004,25.499993,43066,5.19351641167437,5.19351641167437,4.9036483258339,4.92780209938986,222854.464604813,0.0,1.0
1992-01-03,26.87499,27.749993,26.750003,27.0,51777,5.19351641167437,5.36260828634164,5.16936302461279,5.21767424342141,267931.445080653,0.0,1.0
1992-01-06,26.250007,27.0,26.250007,26.87499,60177,5.07274020050117,5.21767424342141,5.07274020050117,5.19351641167437,311399.08783086,0.0,1.0
1992-01-07,25.875,26.374996,25.74999,26.250007,57200,5.00027114994552,5.09689397405714,4.97611331819848,5.07274020050117,295993.948251411,0.0,1.0
1992-01-08,26.250007,27.375007,25.875,25.875,68044,5.07274020050117,5.29014329397706,5.00027114994552,5.00027114994552,352108.60515418,0.0,1.0
1992-01-09,26.250007,26.624993,26.124997,26.374996,105600,5.07274020050117,5.14520519286575,5.04858236875413,5.09689397405714,546450.366002606,0.0,1.0
1992-01-10,26.87499,26.87499,26.250007,26.374996,19200,5.19351641167437,5.19351641167437,5.07274020050117,5.09689397405714,99354.6120004738,0.0,1.0
1992-01-13,27.0,27.12501,26.374996,26.374996,25200,5.21767424342141,5.24183207516845,5.09689397405714,5.09689397405714,130402.928250622,0.0,1.0
1992-01-14,28.25001,28.25001,26.87499,27.249997,108444,5.45923516864434,5.45923516864434,5.19351641167437,5.26598546223002,561167.267905177,0.0,1.0
1992-01-15,28.25001,28.374997,27.99999,28.374997,21466,5.45923516864434,5.48338855570592,5.41091950515026,5.48338855570592,111080.52610428,0.0,1.0
1992-01-16,27.99999,28.374997,27.875003,28.25001,40844,5.41091950515026,5.48338855570592,5.38676611808868,5.45923516864434,211356.238153508,0.0,1.0
1992-01-17,28.125,28.125,27.625004,27.99999,26800,5.4350773368973,5.4350773368973,5.33845451278568,5.41091950515026,138682.479250661,0.0,1.0
1992-01-20,27.875003,28.25001,27.749993,28.125,23244,5.38676611808868,5.45923516864434,5.36260828634164,5.4350773368973,120281.177153074,0.0,1.0
1992-01-21,27.99999,28.374997,27.875003,27.875003,32577,5.41091950515026,5.48338855570592,5.38676611808868,5.38676611808868,168576.833080179,0.0,1.0
1992-01-22,28.374997,28.500007,27.875003,27.99999,50844,5.48338855570592,5.50754638745296,5.38676611808868,5.41091950515026,263103.431903755,0.0,1.0
1992-01-23,28.25001,28.750004,28.25001,28.624996,34800,5.45923516864434,5.55585760626157,5.45923516864434,5.53170016100892,180080.234250859,0.0,1.0
1992-01-24,28.374997,28.624996,28.374997,28.500007,18444,5.48338855570592,5.53170016100892,5.48338855570592,5.50754638745296,95442.5241529551,0.0,1.0
1992-01-27,28.25001,28.624996,28.25001,28.624996,21600,5.45923516864434,5.53170016100892,5.45923516864434,5.53170016100892,111773.938500533,0.0,1.0
1992-01-28,28.125,28.374997,27.99999,28.25001,13244,5.4350773368973,5.48338855570592,5.41091950515026,5.45923516864434,68533.9834028269,0.0,1.0
1992-01-29,27.249997,27.875003,27.0,27.875003,34800,5.26598546223002,5.38676611808868,5.21767424342141,5.38676611808868,180080.234250859,0.0,1.0
1992-01-30,25.499993,27.12501,25.499993,26.87499,42666,4.92780209938986,5.24183207516845,4.92780209938986,5.19351641167437,220784.576854803,0.0,1.0
1992-01-31,26.124997,26.624993,25.74999,25.74999,21866,5.04858236875413,5.14520519286575,4.97611331819848,4.97611331819848,113150.41385429,0.0,1.0
1992-02-03,27.0,27.12501,26.00001,26.374996,19377,5.21767424342141,5.24183207516845,5.02442898169256,5.09689397405714,100270.537329853,0.0,1.0
1992-02-04,27.375007,27.499996,26.750003,27.12501,22044,5.29014329397706,5.31429706753303,5.16936302461279,5.24183207516845,114071.513903044,0.0,1.0
1992-02-05,26.87499,27.375007,26.500004,27.249997,22000,5.19351641167437,5.29014329397706,5.12105141930979,5.26598546223002,113843.826250543,0.0,1.0
1992-02-06,26.750003,27.0,26.500004,26.624993,26000,5.16936302461279,5.21767424342141,5.12105141930979,5.14520519286575,134542.703750642,0.0,1.0
1992-02-07,26.750003,27.0,26.500004,26.87499,26800,5.16936302461279,5.21767424342141,5.12105141930979,5.19351641167437,138682.479250662,0.0,1.0
1992-02-10,26.624993,27.12501,26.374996,27.0,54044,5.14520519286575,5.24183207516845,5.09689397405714,5.21767424342141,279662.533903834,0.0,1.0
1992-02-11,26.374996,26.624993,26.124997,26.624993,28577,5.09689397405714,5.14520519286575,5.04858236875413,5.14520519286575,147877.95558008,0.0,1.0
1992-02-12,26.124997,26.374996,26.124997,26.374996,19777,5.04858236875413,5.09689397405714,5.04858236875413,5.09689397405714,102340.425079863,0.0,1.0
1992-02-13,25.499993,26.250007,25.499993,26.124997,72666,4.92780209938986,5.07274020050117,4.92780209938986,5.04858236875413,376026.158105543,0.0,1.0
1992-02-14,26.250007,26.500004,25.249996,25.249996,63600,5.07274020050117,5.12105141930979,4.87949088058124,4.87949088058124,329112.15225157,0.0,1.0
1992-02-18,25.74999,26.250007,25.625003,26.250007,45866,4.97611331819848,5.07274020050117,4.9519599311369,5.07274020050117,237343.678854882,0.0,1.0
1992-02-19,26.00001,26.374996,25.625003,25.74999,41200,5.02442898169256,5.09689397405714,4.9519599311369,4.97611331819848,213198.438251017,0.0,1.0
1992-02-20,26.250007,26.500004,25.875,25.875,14000,5.07274020050117,5.12105141930979,5.00027114994552,5.00027114994552,72446.0712503456,0.0,1.0
1992-02-21,26.250007,26.250007,25.875,26.250007,30577,5.07274020050117,5.07274020050117,5.00027114994552,5.07274020050117,158227.39433013,0.0,1.0
1992-02-24,26.250007,26.374996,25.875,26.124997,11466,5.07274020050117,5.09689397405714,5.00027114994552,5.04858236875413,59333.332354033,0.0,1.0
1992-02-25,26.124997,26.374996,26.124997,26.250007,26844,5.04858236875413,5.09689397405714,5.04858236875413,5.07274020050117,138910.166903163,0.0,1.0
1992-02-26,26.750003,26.750003,26.250007,26.250007,33600,5.16936302461279,5.16936302461279,5.07274020050117,5.07274020050117,173870.571000829,0.0,1.0
1992-02-27,26.750003,26.750003,26.374996,26.750003,32444,5.16936302461279,5.16936302461279,5.09689397405714,5.16936302461279,167888.595403301,0.0,1.0
1992-02-28,26.624993,26.87499,26.624993,26.624993,27466,5.14520519286575,5.19351641167437,5.14520519286575,5.14520519286575,142128.842354428,0.0,1.0
1992-03-02,26.624993,26.750003,26.250007,26.750003,40044,5.14520519286575,5.16936302461279,5.07274020050117,5.16936302461279,207216.462653488,0.0,1.0
1992-03-03,26.500004,26.750003,26.250007,26.750003,14444,5.12105141930979,5.16936302461279,5.07274020050117,5.16936302461279,74743.6466528565,0.0,1.0
1992-03-04,25.875,26.374996,25.875,26.250007,42177,5.00027114994552,5.09689397405714,5.00027114994552,5.07274020050117,218254.139080416,0.0,1.0
1992-03-05,24.999997,25.499993,24.999997,25.499993,318044,4.83117927527824,4.92780209938986,4.83117927527824,4.92780209938986,1645788.44891035,0.0,1.0
1992-03-06,25.249996,25.375004,24.75,25.375004,39866,4.87949088058124,4.9036483258339,4.78286805646962,4.9036483258339,206295.362604734,0.0,1.0
1992-03-09,25.875,26.250007,25.375004,25.499993,13777,5.00027114994552,5.07274020050117,4.9036483258339,4.92780209938986,71292.108829715,0.0,1.0
1992-03-10,26.624993,27.249997,25.499993,25.625003,48800,5.22250407054607,5.34509887964546,5.00183482645033,5.02635559285425,248788.634886434,0.4,1.0
1992-03-11,26.500004,26.750003,25.625003,26.750003,26266,5.19798742330137,5.24702483694999,5.02635559285425,5.24702483694999,133907.423850965,0.0,1.0
1992-03-12,26.87499,26.87499,26.00001,26.250007,42800,5.2715410918938,5.2715410918938,5.0999133806059,5.14895040195364,218199.868302036,0.0,1.0
1992-03-13,27.0,27.12501,26.624993,26.87499,7466,5.29606185829772,5.32058262470164,5.22250407054607,5.2715410918938,38062.6218865188,0.0,1.0
1992-03-16,26.87499,27.249997,26.750003,27.249997,19600,5.2715410918938,5.34509887964546,5.24702483694999,5.34509887964546,99923.3041756989,0.0,1.0
1992-03-17,26.87499,27.12501,26.750003,27.0,16844,5.2715410918938,5.32058262470164,5.24702483694999,5.29606185829772,85872.8640579323,0.0,1.0
1992-03-18,26.87499,27.12501,26.750003,27.0,32800,5.2715410918938,5.32058262470164,5.24702483694999,5.29606185829772,167218.590661374,0.0,1.0
1992-03-19,27.0,27.12501,26.624993,26.87499,9377,5.29606185829772,5.32058262470164,5.22250407054607,5.2715410918938,47805.1440436494,0.0,1.0
1992-03-20,26.750003,27.0,26.500004,27.0,54000,5.24702483694999,5.29606185829772,5.19798742330137,5.29606185829772,275298.899259578,0.0,1.0
1992-03-23,26.500004,26.750003,26.374996,26.624993,41600,5.19798742330137,5.24702483694999,5.17346704919833,5.22250407054607,212082.114985157,0.0,1.0
1992-03-24,26.00001,26.500004,26.00001,26.500004,21644,5.0999133806059,5.19798742330137,5.0999133806059,5.19798742330137,110343.87732545,0.0,1.0
1992-03-25,25.625003,26.124997,25.499993,25.875,13377,5.02635559285425,5.12442963554972,5.00183482645033,5.07539261420198,68197.6550999144,0.0,1.0
1992-03-26,26.00001,26.00001,25.74999,25.875,4666,5.0999133806059,5.0999133806059,5.05087184779807,5.07539261420198,23787.8641471332,0.0,1.0
1992-03-27,25.625003,26.00001,25.625003,26.00001,11866,5.02635559285425,5.0999133806059,5.02635559285425,5.0999133806059,60494.3840484103,0.0,1.0
1992-03-30,25.625003,26.124997,25.625003,25.625003,21244,5.02635559285425,5.12442963554972,5.02635559285425,5.02635559285425,108304.626219824,0.0,1.0
1992-03-31,25.875,26.00001,25.74999,25.74999,13777,5.07539261420198,5.0999133806059,5.05087184779807,5.05087184779807,70236.906205541,0.0,1.0
1992-04-01,25.625003,26.00001,25.625003,26.00001,28400,5.02635559285425,5.0999133806059,5.02635559285425,5.0999133806059,144786.828499482,0.0,1.0
1992-04-02,25.125007,25.625003,25.125007,25.625003,28977,4.9282811578579,5.02635559285425,4.9282811578579,5.02635559285425,147728.448219348,0.0,1.0
1992-04-03,25.375004,25.375004,25.125007,25.249996,12177,4.97731817920563,4.97731817920563,4.9282811578579,4.95279780510259,62079.901783035,0.0,1.0
1992-04-06,24.999997,25.249996,24.999997,25.249996,20844,4.90376039145398,4.95279780510259,4.90376039145398,4.95279780510259,106265.375114197,0.0,1.0
1992-04-07,24.374993,24.87501,24.124996,24.75,24577,4.78116558235459,4.87924413651016,4.73212856100686,4.85472337010625,125296.686057457,0.0,1.0
1992-04-08,23.125004,24.250004,23.125004,24.250004,53377,4.53597969101416,4.7566489351099,4.53597969101416,4.7566489351099,272122.765662565,0.0,1.0
1992-04-09,24.000007,24.250004,23.125004,23.249993,21244,4.70761191376216,4.7566489351099,4.53597969101416,4.56049633825885,108304.626219824,0.0,1.0
1992-04-10,24.75,24.87501,24.500003,24.500003,19066,4.85472337010625,4.87924413651016,4.80568634875851,4.80568634875851,97200.9039496873,0.0,1.0
1992-04-13,24.87501,24.87501,24.374993,24.62499,25200,4.87924413651016,4.87924413651016,4.78116558235459,4.83020260370233,128472.81965447,0.0,1.0
1992-04-14,25.625003,25.625003,24.87501,24.999997,21644,5.02635559285425,5.02635559285425,4.87924413651016,4.90376039145398,110343.87732545,0.0,1.0
1992-04-15,25.875,26.00001,25.625003,25.74999,21644,5.07539261420198,5.0999133806059,5.02635559285425,5.05087184779807,110343.87732545,0.0,1.0
1992-04-16,25.875,26.00001,25.625003,26.00001,12400,5.07539261420198,5.0999133806059,5.02635559285425,5.0999133806059,63216.7842744217,0.0,1.0
1992-04-20,25.249996,25.875,25.125007,25.875,19066,4.95279780510259,5.07539261420198,4.9282811578579,5.07539261420198,97200.9039496875,0.0,1.0
1992-04-21,24.62499,25.249996,24.62499,25.249996,6666,4.83020260370233,4.95279780510259,4.83020260370233,4.95279780510259,33984.1196752657,0.0,1.0
1992-04-22,24.250004,24.87501,24.250004,24.75,20977,4.7566489351099,4.87924413651016,4.7566489351099,4.85472337010625,106943.426106818,0.0,1.0
1992-04-23,24.75,24.75,24.124996,24.374993,7066,4.85472337010625,4.85472337010625,4.73212856100686,4.78116558235459,36023.3707808922,0.0,1.0
1992-04-24,24.75,25.249996,24.75,24.999997,17244,4.85472337010625,4.95279780510259,4.85472337010625,4.90376039145398,87912.1151635586,0.0,1.0
1992-04-27,24.500003,24.87501,24.500003,24.87501,12666,4.80568634875851,4.87924413651016,4.80568634875851,4.87924413651016,64572.8862596633,0.0,1.0
1992-04-28,24.62499,24.75,24.124996,24.75,22666,4.83020260370233,4.85472337010625,4.73212856100686,4.85472337010625,115554.163900326,0.0,1.0
1992-04-29,24.87501,25.125007,24.62499,24.87501,14000,4.87924413651016,4.9282811578579,4.83020260370233,4.87924413651016,71373.7886969278,0.0,1.0
1992-04-30,24.87501,24.999997,24.75,24.999997,16444,4.87924413651016,4.90376039145398,4.85472337010625,4.90376039145398,83833.6129523057,0.0,1.0
1992-05-01,24.250004,24.87501,24.250004,24.87501,8800,4.7566489351099,4.87924413651016,4.7566489351099,4.87924413651016,44863.5243237831,0.0,1.0
1992-05-04,24.500003,24.62499,24.000007,24.374993,31644,4.80568634875851,4.83020260370233,4.70761191376216,4.78116558235459,161325.154966113,0.0,1.0
1992-05-05,23.874997,24.500003,23.75001,24.374993,34844,4.68309114735824,4.80568634875851,4.65857489241442,4.78116558235459,177639.163811125,0.0,1.0
1992-05-06,23.874997,24.000007,23.874997,24.000007,6000,4.68309114735824,4.70761191376216,4.68309114735824,4.70761191376216,30588.7665843976,0.0,1.0
1992-05-07,24.124996,24.124996,23.49999,23.75001,31866,4.73212856100686,4.73212856100686,4.60953335960659,4.65857489241442,162456.939329735,0.0,1.0
1992-05-08,23.874997,24.000007,23.874997,24.000007,5644,4.68309114735824,4.70761191376216,4.68309114735824,4.70761191376216,28773.83310039,0.0,1.0
1992-05-11,24.500003,24.500003,24.000007,24.000007,7644,4.80568634875851,4.80568634875851,4.70761191376216,4.70761191376216,38970.0886285225,0.0,1.0
1992-05-12,24.124996,24.75,24.124996,24.500003,24666,4.73212856100686,4.85472337010625,4.73212856100686,4.80568634875851,125750.419428458,0.0,1.0
1992-05-13,24.500003,24.500003,24.000007,24.000007,11244,4.80568634875851,4.80568634875851,4.70761191376216,4.70761191376216,57323.3485791611,0.0,1.0
1992-05-14,24.124996,24.500003,24.000007,24.374993,10400,4.73212856100686,4.80568634875851,4.70761191376216,4.78116558235459,53020.5287462891,0.0,1.0
1992-05-15,23.874997,24.000007,23.874997,24.000007,16266,4.68309114735824,4.70761191376216,4.68309114735824,4.70761191376216,82926.1462103019,0.0,1.0
1992-05-18,23.625,23.75001,23.249993,23.75001,94000,4.63405412601051,4.65857489241442,4.56049633825885,4.65857489241442,479224.009822229,0.0,1.0
1992-05-19,23.49999,23.625,23.375003,23.625,22577,4.60953335960659,4.63405412601051,4.58501710466277,4.63405412601051,115100.430529324,0.0,1.0
1992-05-20,23.125004,23.49999,22.999996,23.49999,26577,4.53597969101416,4.60953335960659,4.51145931691112,4.60953335960659,135492.941585589,0.0,1.0
1992-05-21,22.999996,23.249993,22.999996,23.249993,34444,4.51145931691112,4.56049633825885,4.51145931691112,4.56049633825885,175599.912705498,0.0,1.0
1992-05-22,22.875007,23.125004,22.875007,22.999996,28577,4.48694266966642,4.53597969101416,4.48694266966642,4.51145931691112,145689.197113722,0.0,1.0
1992-05-26,22.749997,22.875007,22.62501,22.749997,21466,4.4624219032625,4.48694266966642,4.43790564831869,4.4624219032625,109436.410583447,0.0,1.0
1992-05-27,22.124993,22.749997,22.000004,22.749997,59644,4.33982709416311,4.4624219032625,4.31531044691842,4.4624219032625,304072.732359969,0.0,1.0
1992-05-28,22.62501,22.62501,22.250003,22.5,43600,4.43790564831869,4.43790564831869,4.36434786056703,4.41338488191477,222278.370513289,0.0,1.0
1992-05-29,22.62501,22.875007,22.62501,22.749997,40577,4.43790564831869,4.48694266966642,4.43790564831869,4.4624219032625,206866.730282517,0.0,1.0
1992-06-01,22.749997,22.749997,22.250003,22.749997,77600,4.4624219032625,4.4624219032625,4.36434786056703,4.4624219032625,395614.714491543,0.0,1.0
1992-06-02,22.5,22.875007,22.5,22.5,29600,4.49184505759325,4.56671053934938,4.49184505759325,4.49184505759325,148268.693924373,0.4,1.0
1992-06-03,22.37499,22.875007,22.250003,22.749997,33377,4.46688836645327,4.56671053934938,4.44193626697711,4.54175384820939,167187.979632222,0.0,1.0
1992-06-04,22.37499,22.749997,22.250003,22.5,25777,4.46688836645327,4.54175384820939,4.44193626697711,4.49184505759325,129118.99065164,0.0,1.0
1992-06-05,22.5,22.5,22.37499,22.5,24266,4.49184505759325,4.49184505759325,4.46688836645327,4.49184505759325,121550.274553001,0.0,1.0
1992-06-08,22.124993,22.62501,22.000004,22.5,38844,4.41697957583713,4.51680174873324,4.39202707708586,4.49184505759325,194572.606310754,0.0,1.0
1992-06-09,21.874996,22.37499,21.50001,22.000004,52977,4.36707078522099,4.46688836645327,4.29220949585358,4.39202707708586,265365.898582145,0.0,1.0
1992-06-10,22.124993,22.250003,21.624997,21.624997,17777,4.41697957583713,4.44193626697711,4.31716159532973,4.31716159532973,89046.37067208,0.0,1.0
1992-06-11,21.874996,22.000004,21.750007,21.874996,20800,4.36707078522099,4.39202707708586,4.34211828646972,4.36707078522099,104188.811946856,0.0,1.0
1992-06-12,22.000004,22.250003,21.874996,22.124993,19200,4.39202707708586,4.44193626697711,4.36707078522099,4.41697957583713,96174.2879509444,0.0,1.0
1992-06-15,21.874996,22.124993,21.874996,22.124993,111466,4.36707078522099,4.41697957583713,4.36707078522099,4.41697957583713,558341.832330206,0.0,1.0
1992-06-16,21.874996,22.000004,21.874996,22.000004,31866,4.36707078522099,4.39202707708586,4.36707078522099,4.39202707708586,159619.263533583,0.0,1.0
1992-06-17,21.750007,22.000004,21.750007,22.000004,31066,4.34211828646972,4.39202707708586,4.34211828646972,4.39202707708586,155612.001535627,0.0,1.0
1992-06-18,21.750007,21.874996,21.624997,21.874996,32844,4.34211828646972,4.36707078522099,4.31716159532973,4.36707078522099,164518.141326084,0.0,1.0
1992-06-19,21.874996,22.000004,21.624997,21.750007,27244,4.36707078522099,4.39202707708586,4.31716159532973,4.34211828646972,136467.307340392,0.0,1.0
1992-06-22,21.24999,21.874996,20.999993,21.624997,20044,4.2422961135736,4.36707078522099,4.19238732295746,4.31716159532973,100401.949358788,0.0,1.0
1992-06-23,21.50001,21.50001,21.24999,21.24999,31600,4.29220949585358,4.29220949585358,4.2422961135736,4.2422961135736,158286.848919263,0.0,1.0
1992-06-24,22.000004,22.000004,21.24999,21.50001,68666,4.39202707708586,4.39202707708586,4.2422961135736,4.29220949585358,343953.31543956,0.0,1.0
1992-06-25,22.000004,22.000004,21.750007,22.000004,24000,4.39202707708586,4.39202707708586,4.34211828646972,4.39202707708586,120217.85993868,0.0,1.0
1992-06-26,22.000004,22.000004,21.750007,22.000004,27866,4.39202707708586,4.39202707708586,4.34211828646972,4.39202707708586,139582.953543803,0.0,1.0
1992-06-29,23.125004,23.125004,21.874996,21.874996,64844,4.61661932996552,4.61661932996552,4.36707078522099,4.36707078522099,324808.621244325,0.0,1.0
1992-06-30,22.749997,23.125004,22.37499,23.125004,59066,4.54175384820939,4.61661932996552,4.46688836645327,4.61661932996552,295866.171464088,0.0,1.0
1992-07-01,22.999996,22.999996,22.62501,22.749997,39377,4.59166303810065,4.59166303810065,4.51680174873324,4.54175384820939,197242.444616893,0.0,1.0
1992-07-02,22.62501,22.875007,22.250003,22.875007,63244,4.51680174873324,4.56671053934938,4.44193626697711,4.56671053934938,316794.097248413,0.0,1.0
1992-07-06,22.999996,23.249993,22.62501,22.749997,43777,4.59166303810065,4.64157182871679,4.51680174873324,4.54175384820939,219282.385605651,0.0,1.0
1992-07-07,22.749997,22.999996,22.749997,22.999996,15866,4.54175384820939,4.59166303810065,4.54175384820939,4.59166303810065,79474.0235744628,0.0,1.0
1992-07-08,22.37499,22.875007,22.124993,22.875007,79466,4.46688836645327,4.56671053934938,4.41697957583713,4.56671053934938,398051.352411966,0.0,1.0
1992-07-09,22.62501,22.749997,22.250003,22.62501,69777,4.51680174873324,4.54175384820939,4.44193626697711,4.51680174873324,349518.400539221,0.0,1.0
1992-07-10,22.5,22.999996,22.5,22.875007,15777,4.49184505759325,4.59166303810065,4.49184505759325,4.56671053934938,79028.2156771902,0.0,1.0
1992-07-13,22.749997,22.875007,22.5,22.749997,62844,4.54175384820939,4.56671053934938,4.49184505759325,4.54175384820939,314790.466249435,0.0,1.0
1992-07-14,22.875007,22.999996,22.749997,22.999996,17600,4.56671053934938,4.59166303810065,4.54175384820939,4.59166303810065,88159.7639550324,0.0,1.0
1992-07-15,22.875007,22.875007,22.62501,22.875007,35866,4.56671053934938,4.56671053934938,4.51680174873324,4.56671053934938,179655.573523363,0.0,1.0
1992-07-16,22.999996,22.999996,22.875007,22.875007,10844,4.59166303810065,4.59166303810065,4.56671053934938,4.56671053934938,54318.4363822938,0.0,1.0
1992-07-17,23.125004,23.125004,22.749997,22.999996,21200,4.61661932996552,4.61661932996552,4.54175384820939,4.59166303810065,106192.442945834,0.0,1.0
1992-07-20,23.249993,23.249993,22.62501,23.125004,13644,4.64157182871679,4.64157182871679,4.51680174873324,4.61661932996552,68343.8533751398,0.0,1.0
1992-07-21,23.375003,23.49999,23.249993,23.375003,16444,4.66652851985678,4.69148061933293,4.64157182871679,4.66652851985678,82369.2703679859,0.0,1.0
1992-07-22,23.249993,23.49999,23.249993,23.375003,25600,4.64157182871679,4.69148061933293,4.64157182871679,4.66652851985678,128232.383934592,0.0,1.0
1992-07-23,23.249993,23.375003,23.249993,23.375003,22977,4.64157182871679,4.66652851985678,4.64157182871679,4.66652851985678,115093.573658794,0.0,1.0
1992-07-24,23.249993,23.249993,22.999996,23.249993,12800,4.64157182871679,4.64157182871679,4.59166303810065,4.64157182871679,64116.1919672962,0.0,1.0
1992-07-27,23.249993,23.249993,22.999996,23.249993,14844,4.64157182871679,4.64157182871679,4.59166303810065,4.64157182871679,74354.7463720739,0.0,1.0
1992-07-28,23.125004,23.249993,23.125004,23.249993,18400,4.61661932996552,4.64157182871679,4.61661932996552,4.64157182871679,92167.0259529884,0.0,1.0
1992-07-29,23.249993,23.249993,22.999996,23.249993,19377,4.64157182871679,4.64157182871679,4.59166303810065,4.64157182871679,97060.8946679921,0.0,1.0
1992-07-30,23.625,23.874997,23.249993,23.249993,69377,4.71643731047292,4.76634610108905,4.64157182871679,4.64157182871679,347514.769540243,0.0,1.0
1992-07-31,23.75001,23.874997,23.625,23.75001,28844,4.7413940016129,4.76634610108905,4.71643731047292,4.7413940016129,144481.831336304,0.0,1.0
1992-08-03,24.000007,24.000007,23.625,23.874997,23244,4.79130279222904,4.79130279222904,4.71643731047292,4.76634610108905,116430.997350612,0.0,1.0
1992-08-04,24.250004,24.250004,23.874997,24.124996,32844,4.84121158284518,4.84121158284518,4.76634610108905,4.81625529098031,164518.141326084,0.0,1.0
1992-08-05,24.124996,24.250004,24.000007,24.124996,33377,4.81625529098031,4.84121158284518,4.79130279222904,4.81625529098031,167187.979632223,0.0,1.0
1992-08-06,23.75001,24.250004,23.75001,24.124996,17200,4.7413940016129,4.84121158284518,4.7413940016129,4.81625529098031,86156.1329560545,0.0,1.0
1992-08-07,24.124996,24.250004,24.000007,24.000007,29777,4.81625529098031,4.84121158284518,4.79130279222904,4.79130279222904,149155.30064142,0.0,1.0
1992-08-10,24.250004,24.374993,24.000007,24.124996,25066,4.84121158284518,4.86616408159645,4.79130279222904,4.81625529098031,125557.536550957,0.0,1.0
1992-08-11,24.000007,24.250004,24.000007,24.250004,28444,4.79130279222904,4.84121158284518,4.79130279222904,4.84121158284518,142478.200337326,0.0,1.0
1992-08-12,24.250004,24.250004,24.000007,24.124996,16800,4.84121158284518,4.84121158284518,4.79130279222904,4.81625529098031,84152.5019570764,0.0,1.0
1992-08-13,24.124996,24.500003,23.874997,24.374993,19777,4.81625529098031,4.89112077273644,4.76634610108905,4.86616408159645,99064.5256669702,0.0,1.0
1992-08-14,24.500003,24.500003,24.250004,24.250004,27466,4.89112077273644,4.89112077273644,4.84121158284518,4.84121158284518,137579.322544825,0.0,1.0
1992-08-17,24.124996,24.500003,24.124996,24.500003,35200,4.81625529098031,4.89112077273644,4.81625529098031,4.89112077273644,176319.527910065,0.0,1.0
1992-08-18,24.250004,24.374993,24.124996,24.374993,22044,4.84121158284518,4.86616408159645,4.81625529098031,4.86616408159645,110420.104353678,0.0,1.0
1992-08-19,24.374993,24.500003,24.124996,24.374993,31244,4.86616408159645,4.89112077273644,4.81625529098031,4.86616408159645,156503.617330172,0.0,1.0
1992-08-20,24.374993,24.500003,24.250004,24.500003,13866,4.86616408159645,4.89112077273644,4.84121158284518,4.89112077273644,69455.8685795727,0.0,1.0
1992-08-21,24.250004,24.500003,23.75001,24.500003,72266,4.84121158284518,4.89112077273644,4.7413940016129,4.89112077273644,361985.994430362,0.0,1.0
1992-08-24,24.124996,24.374993,23.874997,24.250004,41600,4.81625529098031,4.86616408159645,4.76634610108905,4.84121158284518,208377.623893713,0.0,1.0
1992-08-25,23.625,24.374993,23.125004,24.374993,52977,4.71643731047292,4.86616408159645,4.61661932996552,4.86616408159645,265365.898582145,0.0,1.0
1992-08-26,24.500003,24.500003,23.625,23.625,20844,4.89112077273644,4.89112077273644,4.71643731047292,4.71643731047292,104409.211356744,0.0,1.0
1992-08-27,24.500003,24.62499,24.374993,24.62499,46044,4.89112077273644,4.91607287221259,4.86616408159645,4.91607287221259,230637.964292358,0.0,1.0
1992-08-28,24.999997,25.125007,24.374993,24.500003,53377,4.99093835396872,5.01589504510871,4.86616408159645,4.89112077273644,267369.529581123,0.0,1.0
1992-08-31,24.999997,25.499993,24.999997,25.125007,37066,4.99093835396872,5.09075633447611,4.99093835396872,5.01589504510871,185666.466520297,0.0,1.0
1992-09-01,24.999997,25.125007,24.87501,25.125007,39600,4.99093835396872,5.01589504510871,4.96598625449257,5.01589504510871,198359.468898823,0.0,1.0
1992-09-02,25.499993,25.499993,24.87501,25.125007,29644,5.09075633447611,5.09075633447611,4.96598625449257,5.01589504510871,148489.09333426,0.0,1.0
1992-09-03,25.499993,25.625003,25.249996,25.499993,20577,5.09075633447611,5.1157130256161,5.04084754385997,5.09075633447611,103071.787664926,0.0,1.0
1992-09-04,25.499993,25.625003,25.375004,25.499993,20444,5.09075633447611,5.1157130256161,5.06580383572485,5.09075633447611,102405.580357766,0.0,1.0
1992-09-08,25.375004,25.499993,25.249996,25.249996,17600,5.06580383572485,5.09075633447611,5.04084754385997,5.04084754385997,88159.7639550323,0.0,1.0
1992-09-09,25.375004,25.625003,25.375004,25.499993,20044,5.06580383572485,5.1157130256161,5.06580383572485,5.09075633447611,100401.949358788,0.0,1.0
1992-09-10,25.499993,25.499993,25.375004,25.499993,17244,5.09075633447611,5.09075633447611,5.06580383572485,5.09075633447611,86376.532365942,0.0,1.0
1992-09-11,26.00001,26.00001,25.375004,25.499993,54000,5.19057850737223,5.19057850737223,5.06580383572485,5.09075633447611,270490.184862031,0.0,1.0
1992-09-14,26.750003,26.750003,26.124997,26.374996,34400,5.34030527849576,5.34030527849576,5.21553060684838,5.26543979673964,172312.265912109,0.0,1.0
1992-09-15,26.500004,26.750003,26.250007,26.250007,65377,5.37025111185061,5.42091364789066,5.31958898111247,5.31958898111247,322608.892102808,0.4,1.0
1992-09-16,26.500004,26.750003,26.374996,26.500004,37466,5.37025111185061,5.42091364789066,5.34491812129747,5.37025111185061,184879.464513878,0.0,1.0
1992-09-17,25.74999,26.624993,25.625003,26.624993,34266,5.21826005866422,5.39558025203561,5.19293132378113,5.39558025203561,169088.766642624,0.0,1.0
1992-09-18,26.00001,26.250007,25.74999,26.124997,32800,5.26892685037432,5.31958898111247,5.21826005866422,5.29425558525742,161854.653180356,0.0,1.0
1992-09-21,26.00001,26.00001,25.375004,25.625003,28044,5.26892685037432,5.26892685037432,5.14226878774108,5.19293132378113,138385.728469204,0.0,1.0
1992-09-22,26.250007,26.374996,26.00001,26.00001,44977,5.31958898111247,5.34491812129747,5.26892685037432,5.26892685037432,221943.193173563,0.0,1.0
1992-09-23,25.875,26.500004,25.875,26.250007,58844,5.24359345451927,5.37025111185061,5.24359345451927,5.31958898111247,290371.195480026,0.0,1.0
1992-09-24,26.00001,26.124997,25.74999,25.74999,6844,5.26892685037432,5.29425558525742,5.21826005866422,5.21826005866422,33772.355072145,0.0,1.0
1992-09-25,26.124997,26.124997,25.625003,26.00001,16800,5.29425558525742,5.29425558525742,5.19293132378113,5.26892685037432,82901.1638240846,0.0,1.0
1992-09-28,26.250007,26.250007,26.00001,26.124997,14177,5.31958898111247,5.31958898111247,5.26892685037432,5.29425558525742,69957.7261627409,0.0,1.0
1992-09-29,26.00001,26.124997,25.74999,26.00001,13777,5.26892685037432,5.29425558525742,5.21826005866422,5.26892685037432,67983.8889288342,0.0,1.0
1992-09-30,26.124997,26.250007,26.00001,26.124997,26177,5.29425558525742,5.31958898111247,5.26892685037432,5.29425558525742,129172.843179944,0.0,1.0
1992-10-01,26.374996,26.500004,26.00001,26.124997,27644,5.34491812129747,5.37025111185061,5.26892685037432,5.29425558525742,136411.891235297,0.0,1.0
1992-10-02,26.250007,26.500004,25.74999,26.250007,18177,5.31958898111247,5.37025111185061,5.21826005866422,5.31958898111247,89696.0985018087,0.0,1.0
1992-10-05,26.124997,26.124997,25.125007,26.00001,20977,5.29425558525742,5.29425558525742,5.09160665700293,5.26892685037432,103512.959139156,0.0,1.0
1992-10-06,26.124997,26.374996,25.875,26.374996,19866,5.29425558525742,5.34491812129747,5.24359345451927,5.34491812129747,98030.62622198,0.0,1.0
1992-10-07,26.00001,26.124997,25.875,25.875,23377,5.26892685037432,5.29425558525742,5.24359345451927,5.24359345451927,115355.982542597,0.0,1.0
1992-10-08,26.124997,26.374996,26.00001,26.250007,30577,5.29425558525742,5.34491812129747,5.26892685037432,5.31958898111247,150885.052752919,0.0,1.0
1992-10-09,25.625003,26.00001,25.625003,25.875,17377,5.19293132378113,5.26892685037432,5.19293132378113,5.24359345451927,85748.4240339951,0.0,1.0
1992-10-12,25.875,26.124997,25.74999,25.74999,5600,5.24359345451927,5.29425558525742,5.21826005866422,5.21826005866422,27633.7212746949,0.0,1.0
1992-10-13,26.00001,26.250007,25.74999,25.74999,7377,5.26892685037432,5.31958898111247,5.21826005866422,5.21826005866422,36402.4931863258,0.0,1.0
1992-10-14,25.875,26.250007,25.625003,25.875,24400,5.24359345451927,5.31958898111247,5.19293132378113,5.24359345451927,120404.071268313,0.0,1.0
1992-10-15,25.625003,26.00001,25.625003,25.875,11244,5.19293132378113,5.26892685037432,5.19293132378113,5.24359345451927,55484.5646451195,0.0,1.0
1992-10-16,25.875,26.00001,25.499993,25.74999,13066,5.24359345451927,5.26892685037432,5.16759792792608,5.21826005866422,64475.3932455649,0.0,1.0
1992-10-19,25.74999,26.00001,25.74999,25.74999,8000,5.21826005866422,5.26892685037432,5.21826005866422,5.21826005866422,39476.7446781355,0.0,1.0
1992-10-20,26.00001,26.124997,25.74999,26.00001,28666,5.26892685037432,5.29425558525742,5.21826005866422,5.26892685037432,141455.045367929,0.0,1.0
1992-10-21,26.00001,26.124997,25.74999,26.124997,17777,5.26892685037432,5.29425558525742,5.21826005866422,5.29425558525742,87722.261267902,0.0,1.0
1992-10-22,26.124997,26.250007,25.875,26.124997,16844,5.29425558525742,5.31958898111247,5.24359345451927,5.29425558525742,83118.2859198143,0.0,1.0
1992-10-23,26.00001,26.250007,25.625003,26.00001,16177,5.26892685037432,5.31958898111247,5.19293132378113,5.26892685037432,79826.9123322749,0.0,1.0
1992-10-26,26.250007,26.500004,26.00001,26.00001,4666,5.31958898111247,5.37025111185061,5.26892685037432,5.26892685037432,23024.8113335225,0.0,1.0
1992-10-27,26.374996,26.624993,26.124997,26.500004,6000,5.34491812129747,5.39558025203561,5.29425558525742,5.37025111185061,29607.5585086016,0.0,1.0
1992-10-28,26.500004,27.0,26.250007,26.374996,16177,5.37025111185061,5.47157577862881,5.31958898111247,5.34491812129747,79826.9123322748,0.0,1.0
1992-10-29,26.374996,26.87499,26.374996,26.750003,6844,5.34491812129747,5.44624238277375,5.34491812129747,5.42091364789066,33772.3550721449,0.0,1.0
1992-10-30,26.750003,26.750003,26.250007,26.250007,11600,5.42091364789066,5.42091364789066,5.31958898111247,5.31958898111247,57241.2797832966,0.0,1.0
1992-11-02,26.750003,26.87499,26.624993,26.624993,14800,5.42091364789066,5.44624238277375,5.39558025203561,5.39558025203561,73031.9776545508,0.0,1.0
1992-11-03,26.124997,26.624993,26.124997,26.500004,7244,5.29425558525742,5.39558025203561,5.29425558525742,5.37025111185061,35746.1923060517,0.0,1.0
1992-11-04,26.250007,26.374996,25.74999,26.250007,12266,5.31958898111247,5.34491812129747,5.21826005866422,5.31958898111247,60527.7187777513,0.0,1.0
1992-11-05,26.250007,26.500004,26.00001,26.374996,9466,5.31958898111247,5.37025111185061,5.26892685037432,5.34491812129747,46710.8581404038,0.0,1.0
1992-11-06,25.74999,26.124997,25.74999,26.124997,4577,5.21826005866422,5.29425558525742,5.21826005866422,5.29425558525742,22585.6325489783,0.0,1.0
1992-11-09,25.249996,25.74999,25.249996,25.499993,15644,5.11693579718794,5.21826005866422,5.11693579718794,5.16759792792608,77196.774218094,0.0,1.0
1992-11-10,25.249996,26.250007,24.999997,25.249996,34977,5.11693579718794,5.31958898111247,5.06627326114788,5.11693579718794,172597.262325893,0.0,1.0
1992-11-11,25.375004,25.375004,25.125007,25.375004,18044,5.14226878774108,5.14226878774108,5.09160665700293,5.14226878774108,89039.7976215346,0.0,1.0
1992-11-12,24.87501,25.375004,24.62499,25.375004,21466,5.04094452626479,5.14226878774108,4.99027773455469,5.14226878774108,105925.975157607,0.0,1.0
1992-11-13,24.999997,24.999997,24.87501,24.999997,12266,5.06627326114788,5.06627326114788,5.04094452626479,5.06627326114788,60527.7187777513,0.0,1.0
1992-11-16,24.75,24.999997,24.62499,24.999997,15644,5.01561113040974,5.06627326114788,4.99027773455469,5.06627326114788,77196.774218094,0.0,1.0
1992-11-17,24.62499,25.125007,24.62499,24.87501,45644,4.99027773455469,5.09160665700293,4.99027773455469,5.04094452626479,225234.566761102,0.0,1.0
1992-11-18,24.75,24.75,24.374993,24.75,45777,5.01561113040974,5.01561113040974,4.93961560381654,5.01561113040974,225890.867641376,0.0,1.0
1992-11-19,24.87501,24.87501,24.500003,24.75,66577,5.04094452626479,5.04094452626479,4.9649489996716,5.01561113040974,328530.403804529,0.0,1.0
1992-11-20,25.249996,25.375004,24.75,25.125007,32266,5.11693579718794,5.14226878774108,5.01561113040974,5.09160665700293,159219.58047309,0.0,1.0
1992-11-23,26.124997,26.250007,25.249996,25.249996,19200,5.29425558525742,5.31958898111247,5.11693579718794,5.11693579718794,94744.1872275252,0.0,1.0
1992-11-24,27.749993,27.875003,25.875,26.374996,66444,5.62356257614515,5.6488959720002,5.24359345451927,5.34491812129747,327874.102924254,0.0,1.0
1992-11-25,27.499996,27.99999,26.87499,27.625004,73466,5.572900445407,5.67422470688329,5.44624238277375,5.59823343596014,362524.815565488,0.0,1.0
1992-11-27,27.749993,28.125,27.625004,27.749993,18044,5.62356257614515,5.69955810273834,5.59823343596014,5.62356257614515,89039.7976215346,0.0,1.0
1992-11-30,27.5625,27.875003,26.87499,27.875003,30800,5.58556694068357,5.6488959720002,5.44624238277375,5.6488959720002,151985.467010822,0.0,1.0
1992-12-01,28.374997,29.000003,27.499996,27.625004,66666,5.75022023347648,5.87687829610973,5.572900445407,5.59823343596014,328969.582589073,0.0,1.0
1992-12-02,27.99999,28.374997,27.875003,28.374997,29777,5.67422470688329,5.75022023347648,5.6488959720002,5.75022023347648,146937.378285105,0.0,1.0
1992-12-03,28.125,28.25001,27.875003,27.875003,29377,5.69955810273834,5.72489149859339,5.6488959720002,5.6488959720002,144963.541051198,0.0,1.0
1992-12-04,28.25001,28.374997,28.125,28.25001,23066,5.72489149859339,5.75022023347648,5.69955810273834,5.72489149859339,113821.324093234,0.0,1.0
1992-12-07,28.874993,29.000003,28.624996,28.624996,32000,5.85154490025468,5.87687829610973,5.80088276951654,5.80088276951654,157906.978712542,0.0,1.0
1992-12-08,27.99999,28.624996,27.99999,28.624996,26800,5.7552850887889,5.88375255296312,5.7552850887889,5.88375255296312,130384.458879674,0.4,1.0
1992-12-09,28.25001,28.25001,27.875003,28.125,16177,5.80667569206765,5.80667569206765,5.72959451470682,5.78098039042828,78702.5892274811,0.0,1.0
1992-12-10,27.749993,28.125,27.749993,28.125,15466,5.70389921306745,5.78098039042828,5.70389921306745,5.78098039042828,75243.5089937703,0.0,1.0
1992-12-11,27.749993,27.749993,27.12501,27.625004,16000,5.70389921306745,5.70389921306745,5.57543647645052,5.67820822789343,77841.4679878653,0.0,1.0
1992-12-14,27.5625,27.875003,27.499996,27.749993,36044,5.66536078261971,5.72959451470682,5.65251333734599,5.70389921306745,175357.367009664,0.0,1.0
1992-12-15,28.25001,28.25001,27.499996,27.499996,56400,5.80667569206765,5.80667569206765,5.65251333734599,5.65251333734599,274391.174657225,0.0,1.0
1992-12-16,27.99999,28.374997,27.875003,28.374997,57200,5.7552850887889,5.83236626614973,5.72959451470682,5.83236626614973,278283.248056619,0.0,1.0
1992-12-17,28.500007,28.624996,27.99999,27.99999,65066,5.8580615677891,5.88375255296312,5.7552850887889,5.7552850887889,316552.059756153,0.0,1.0
1992-12-18,28.750004,29.000003,28.500007,28.750004,51066,5.90944744351056,5.96083373032395,5.8580615677891,5.90944744351056,248440.775266771,0.0,1.0
1992-12-21,27.99999,28.25001,27.749993,28.125,30000,5.7552850887889,5.80667569206765,5.70389921306745,5.78098039042828,145952.752477248,0.0,1.0
1992-12-22,28.125,28.125,27.99999,27.99999,46444,5.78098039042828,5.78098039042828,5.7552850887889,5.7552850887889,225954.321201776,0.0,1.0
1992-12-23,27.749993,28.125,27.499996,27.875003,15466,5.70389921306745,5.78098039042828,5.65251333734599,5.72959451470682,75243.5089937703,0.0,1.0
1992-12-24,28.25001,28.25001,27.749993,27.749993,4666,5.80667569206765,5.80667569206765,5.70389921306745,5.70389921306745,22700.5181019612,0.0,1.0
1992-12-28,27.875003,28.25001,27.875003,28.25001,6666,5.72959451470682,5.80667569206765,5.72959451470682,5.80667569206765,32430.7016004444,0.0,1.0
1992-12-29,27.875003,28.25001,27.875003,27.875003,9777,5.72959451470682,5.80667569206765,5.72959451470682,5.72959451470682,47566.002032335,0.0,1.0
1992-12-30,27.875003,28.25001,27.625004,27.875003,13377,5.72959451470682,5.80667569206765,5.67820822789343,5.72959451470682,65080.3323296047,0.0,1.0
1992-12-31,28.25001,28.500007,28.125,28.125,21200,5.80667569206765,5.8580615677891,5.78098039042828,5.78098039042828,103139.945083922,0.0,1.0
1993-01-04,28.624996,29.000003,28.500007,28.500007,62800,5.88375255296312,5.96083373032395,5.8580615677891,5.8580615677891,305527.761852372,0.0,1.0
1993-01-05,29.000003,29.000003,28.500007,28.500007,25644,5.96083373032395,5.96083373032395,5.8580615677891,5.8580615677891,124760.412817551,0.0,1.0
1993-01-06,29.12499,29.749996,28.624996,29.37501,116177,5.98652430440603,6.11499176858025,5.88375255296312,6.03791490768478,565211.76415164,0.0,1.0
1993-01-07,28.500007,29.000003,28.500007,28.874993,47644,5.8580615677891,5.96083373032395,5.8580615677891,5.93513842868458,231792.431300866,0.0,1.0
1993-01-08,28.750004,28.750004,28.374997,28.500007,19066,5.90944744351056,5.90944744351056,5.83236626614973,5.8580615677891,92757.8392910401,0.0,1.0
1993-01-11,29.000003,29.25,28.874993,28.874993,53600,5.96083373032395,6.01221960604541,5.93513842868458,5.93513842868458,260768.917759349,0.0,1.0
1993-01-12,29.000003,29.25,28.750004,29.25,20844,5.96083373032395,6.01221960604541,5.90944744351056,6.01221960604541,101407.972421192,0.0,1.0
1993-01-13,29.37501,29.499997,29.000003,29.25,163066,6.03791490768478,6.06360548176686,5.96083373032395,6.01221960604541,793331.051181829,0.0,1.0
1993-01-14,29.12499,29.499997,28.874993,29.37501,45466,5.98652430440603,6.06360548176686,5.93513842868458,6.03791490768478,221196.261471018,0.0,1.0
1993-01-15,28.874993,29.25,28.750004,29.25,26177,5.93513842868458,6.01221960604541,5.90944744351056,6.01221960604541,127353.506719897,0.0,1.0
1993-01-18,28.750004,28.874993,28.624996,28.874993,19466,5.90944744351056,5.93513842868458,5.88375255296312,5.93513842868458,94703.8759907367,0.0,1.0
1993-01-19,28.750004,29.000003,28.500007,28.624996,71644,5.90944744351056,5.96083373032395,5.8580615677891,5.88375255296312,348554.633282664,0.0,1.0
1993-01-20,28.874993,29.000003,28.500007,28.624996,84844,5.93513842868458,5.96083373032395,5.8580615677891,5.88375255296312,412773.844372653,0.0,1.0
1993-01-21,28.874993,29.12499,28.750004,28.874993,79777,5.93513842868458,5.98652430440603,5.90944744351056,5.93513842868458,388122.424479246,0.0,1.0
1993-01-22,28.624996,28.874993,28.624996,28.750004,26577,5.88375255296312,5.93513842868458,5.88375255296312,5.90944744351056,129299.543419594,0.0,1.0
1993-01-25,29.000003,29.000003,28.624996,28.624996,28977,5.96083373032395,5.96083373032395,5.88375255296312,5.88375255296312,140975.763617773,0.0,1.0
1993-01-26,29.749996,29.749996,29.000003,29.000003,84977,6.11499176858025,6.11499176858025,5.96083373032395,5.96083373032395,413420.901575302,0.0,1.0
1993-01-27,29.25,29.875004,29.12499,29.875004,23066,6.01221960604541,6.14068665912769,5.98652430440603,6.14068665912769,112218.206288006,0.0,1.0
1993-01-28,29.25,29.499997,29.000003,29.12499,18844,6.01221960604541,6.06360548176686,5.96083373032395,5.98652430440603,91677.7889227084,0.0,1.0
1993-01-29,29.25,29.499997,28.750004,29.25,33777,6.01221960604541,6.06360548176686,5.90944744351056,6.01221960604541,164328.204014133,0.0,1.0
1993-02-01,29.37501,29.499997,29.000003,29.37501,38044,6.03791490768478,6.06360548176686,5.96083373032395,6.03791490768478,185087.550508147,0.0,1.0
1993-02-02,29.749996,29.875004,29.000003,29.000003,32800,6.11499176858025,6.14068665912769,5.96083373032395,5.96083373032395,159575.009375124,0.0,1.0
1993-02-03,29.999993,29.999993,29.37501,29.749996,33600,6.16637764430171,6.16637764430171,6.03791490768478,6.11499176858025,163467.082774517,0.0,1.0
1993-02-04,30.24999,30.624997,29.499997,29.999993,95200,6.21776352002316,6.29484469738399,6.06360548176686,6.16637764430171,463156.734527799,0.0,1.0
1993-02-05,30.375,30.50001,29.875004,29.999993,52800,6.24345882166254,6.26915412330191,6.14068665912769,6.16637764430171,256876.844359956,0.0,1.0
1993-02-08,29.999993,30.375,29.749996,30.24999,55466,6.16637764430171,6.24345882166254,6.11499176858025,6.21776352002316,269847.178963434,0.0,1.0
1993-02-09,30.125003,30.24999,29.999993,30.24999,47777,6.19207294594108,6.21776352002316,6.16637764430171,6.21776352002316,232439.488503515,0.0,1.0
1993-02-10,30.24999,30.375,29.999993,30.24999,13066,6.21776352002316,6.24345882166254,6.16637764430171,6.21776352002316,63567.2887955906,0.0,1.0
1993-02-11,29.999993,30.375,29.999993,29.999993,70400,6.16637764430171,6.24345882166254,6.16637764430171,6.16637764430171,342502.459146607,0.0,1.0
1993-02-12,29.749996,29.999993,29.625007,29.749996,74666,6.11499176858025,6.16637764430171,6.08930078340624,6.11499176858025,363256.940548872,0.0,1.0
1993-02-16,29.625007,29.875004,29.625007,29.625007,26844,6.08930078340624,6.14068665912769,6.08930078340624,6.08930078340624,130598.522916641,0.0,1.0
1993-02-17,29.625007,29.875004,29.25,29.625007,23644,6.08930078340624,6.14068665912769,6.01221960604541,6.08930078340624,115030.229319068,0.0,1.0
1993-02-18,29.12499,29.499997,28.750004,29.37501,22266,5.98652430440603,6.06360548176686,5.90944744351056,6.03791490768478,108326.132888613,0.0,1.0
1993-02-19,29.499997,29.749996,29.25,29.25,218666,6.06360548176686,6.11499176858025,6.01221960604541,6.01221960604541,1063830.15243966,0.0,1.0
1993-02-22,30.375,30.50001,29.499997,29.749996,36177,6.24345882166254,6.26915412330191,6.06360548176686,6.11499176858025,176004.424212313,0.0,1.0
1993-02-23,30.375,30.50001,30.125003,30.375,20400,6.24345882166254,6.26915412330191,6.19207294594108,6.24345882166254,99247.8716845283,0.0,1.0
1993-02-24,30.750007,30.750007,30.24999,30.24999,20844,6.32053999902337,6.32053999902337,6.21776352002316,6.21776352002316,101407.972421192,0.0,1.0
1993-02-25,30.624997,31.37499,30.50001,31.000004,67644,6.29484469738399,6.44900273564029,6.26915412330191,6.37192587474482,329094.266285698,0.0,1.0
1993-02-26,30.624997,30.874996,30.375,30.50001,24444,6.29484469738399,6.34623098419738,6.24345882166254,6.26915412330191,118922.302718461,0.0,1.0
1993-03-01,30.50001,30.750007,30.50001,30.50001,15200,6.26915412330191,6.32053999902337,6.26915412330191,6.26915412330191,73949.3945884721,0.0,1.0
1993-03-02,31.5,31.5,30.50001,30.50001,125244,6.47469803727967,6.47469803727967,6.26915412330191,6.26915412330191,609323.551042013,0.0,1.0
1993-03-03,32.49999,32.625,31.5,31.5,61466,6.68024195125742,6.7059372528968,6.47469803727967,6.47469803727967,299037.729458883,0.0,1.0
1993-03-04,31.37499,32.874997,31.37499,32.249993,52666,6.44900273564029,6.75732312861825,6.44900273564029,6.62885607553597,256224.922065557,0.0,1.0
1993-03-05,31.875007,31.999996,31.62501,31.62501,22577,6.5517792146405,6.57747019981452,6.50039333891904,6.50039333891904,109839.176422627,0.0,1.0
1993-03-08,31.999996,32.375003,31.749997,31.749997,57644,6.57747019981452,6.65455137717534,6.52608391300112,6.52608391300112,280443.348793282,0.0,1.0
1993-03-09,31.124993,31.37499,30.874996,30.874996,51866,6.47983524769382,6.53188150429595,6.42778899109168,6.42778899109168,249131.162325854,0.4,1.0
1993-03-10,31.5,31.5,31.000004,31.000004,61644,6.55790702675356,6.55790702675356,6.45381409717423,6.45381409717423,296098.433856764,0.0,1.0
1993-03-11,31.5,31.749997,31.124993,31.5,94177,6.55790702675356,6.60995328335569,6.47983524769382,6.55790702675356,452366.202798788,0.0,1.0
1993-03-12,31.37499,31.62501,31.250003,31.5,51777,6.53188150429595,6.58393254921116,6.50586077015142,6.55790702675356,248703.663127015,0.0,1.0
1993-03-15,31.5,31.5,31.250003,31.37499,21600,6.55790702675356,6.55790702675356,6.50586077015142,6.53188150429595,103752.614549771,0.0,1.0
1993-03-16,31.5,31.5,31.250003,31.5,112000,6.55790702675356,6.55790702675356,6.50586077015142,6.55790702675356,537976.519887704,0.0,1.0
1993-03-17,31.250003,31.5,31.250003,31.5,7866,6.50586077015142,6.55790702675356,6.50586077015142,6.55790702675356,37783.2437985418,0.0,1.0
1993-03-18,31.875007,31.875007,31.250003,31.250003,12266,6.63597880581329,6.63597880581329,6.50586077015142,6.50586077015142,58918.0356512731,0.0,1.0
1993-03-19,31.999996,32.75001,31.999996,32.375003,81777,6.66199995633288,6.81814351445236,6.66199995633288,6.74007173539262,392804.516668364,0.0,1.0
1993-03-22,31.999996,31.999996,31.62501,31.749997,163066,6.66199995633288,6.66199995633288,6.58393254921116,6.60995328335569,783264.992785789,0.0,1.0
1993-03-23,31.749997,31.875007,31.5,31.749997,26844,6.60995328335569,6.63597880581329,6.55790702675356,6.60995328335569,128941.443748799,0.0,1.0
1993-03-24,31.749997,31.875007,31.5,31.62501,6666,6.60995328335569,6.63597880581329,6.55790702675356,6.58393254921116,32019.2096568878,0.0,1.0
1993-03-25,31.62501,31.875007,31.62501,31.749997,8666,6.58393254921116,6.63597880581329,6.58393254921116,6.60995328335569,41625.9332263111,0.0,1.0
1993-03-26,31.749997,31.875007,31.62501,31.62501,14977,6.60995328335569,6.63597880581329,6.58393254921116,6.58393254921116,71939.9494496264,0.0,1.0
1993-03-29,32.249993,32.49999,31.999996,31.999996,7866,6.71404621293502,6.76609246953715,6.66199995633288,6.66199995633288,37783.2437985418,0.0,1.0
1993-03-30,32.75001,33.000007,32.249993,32.249993,49600,6.81814351445236,6.87018977105449,6.71404621293502,6.71404621293502,238246.744521697,0.0,1.0
1993-03-31,32.375003,32.625,32.125004,32.625,24177,6.74007173539262,6.79211799199475,6.68802506241543,6.79211799199475,116130.877868973,0.0,1.0
1993-04-01,31.999996,32.49999,31.875007,32.49999,17866,6.66199995633288,6.76609246953715,6.63597880581329,6.76609246953715,85816.8616456582,0.0,1.0
1993-04-02,31.875007,32.125004,31.5,31.749997,14666,6.63597880581329,6.68802506241543,6.55790702675356,6.60995328335569,70446.103934581,0.0,1.0
1993-04-05,31.999996,32.375003,31.749997,31.875007,58800,6.66199995633288,6.74007173539262,6.60995328335569,6.63597880581329,282437.672941045,0.0,1.0
1993-04-06,32.249993,32.249993,31.999996,31.999996,17466,6.71404621293502,6.71404621293502,6.66199995633288,6.66199995633288,83895.5169317736,0.0,1.0
1993-04-07,32.375003,32.375003,32.125004,32.249993,34800,6.74007173539262,6.74007173539262,6.68802506241543,6.71404621293502,167156.990107965,0.0,1.0
1993-04-08,32.125004,32.375003,31.999996,31.999996,20266,6.68802506241543,6.74007173539262,6.66199995633288,6.66199995633288,97344.9299289662,0.0,1.0
1993-04-12,33.250004,33.250004,32.75001,32.75001,32400,6.92223602765663,6.92223602765663,6.81814351445236,6.81814351445236,155628.921824657,0.0,1.0
1993-04-13,33.374993,33.500003,33.124996,33.124996,30044,6.94825717817621,6.97428270063382,6.89621092157408,6.89621092157408,144312.201459877,0.0,1.0
1993-04-14,32.874997,33.75,32.75001,33.75,27066,6.84416424859689,7.02632895723595,6.81814351445236,7.02632895723595,130007.790065005,0.0,1.0
1993-04-15,33.75,33.75,32.874997,32.874997,14177,7.02632895723595,7.02632895723595,6.84416424859689,6.84416424859689,68097.260021857,0.0,1.0
1993-04-16,33.500003,33.87501,33.500003,33.87501,23200,6.97428270063382,7.05235447969356,6.97428270063382,7.05235447969356,111437.99340531,0.0,1.0
1993-04-19,33.124996,33.500003,33.124996,33.500003,7866,6.89621092157408,6.97428270063382,6.89621092157408,6.97428270063382,37783.2437985418,0.0,1.0
1993-04-20,32.874997,33.250004,32.874997,33.124996,18266,6.84416424859689,6.92223602765663,6.84416424859689,6.89621092157408,87738.2063595429,0.0,1.0
1993-04-21,32.75001,32.874997,32.75001,32.874997,18000,6.81814351445236,6.84416424859689,6.81814351445236,6.84416424859689,86460.5121248096,0.0,1.0
1993-04-22,33.124996,33.250004,32.625,32.625,53244,6.89621092157408,6.92223602765663,6.79211799199475,6.79211799199475,255750.194865187,0.0,1.0
1993-04-23,32.49999,32.874997,32.375003,32.874997,21244,6.76609246953715,6.84416424859689,6.74007173539262,6.84416424859689,102042.617754414,0.0,1.0
1993-04-26,32.49999,32.75001,32.375003,32.625,32177,6.76609246953715,6.81814351445236,6.74007173539262,6.79211799199475,154557.772146667,0.0,1.0
1993-04-27,32.75001,33.124996,32.375003,32.375003,18266,6.81814351445236,6.89621092157408,6.74007173539262,6.74007173539262,87738.2063595429,0.0,1.0
1993-04-28,32.49999,32.75001,32.49999,32.625,7377,6.76609246953715,6.81814351445236,6.76609246953715,6.79211799199475,35434.3998858178,0.0,1.0
1993-04-29,32.49999,32.75001,32.249993,32.49999,14266,6.76609246953715,6.81814351445236,6.71404621293502,6.76609246953715,68524.7592206963,0.0,1.0
1993-04-30,32.249993,32.874997,31.999996,32.625,23244,6.71404621293502,6.84416424859689,6.66199995633288,6.79211799199475,111649.341323837,0.0,1.0
1993-05-03,32.49999,32.49999,31.999996,32.125004,42977,6.76609246953715,6.76609246953715,6.66199995633288,6.68802506241543,206434.079421552,0.0,1.0
1993-05-04,32.874997,33.124996,32.625,32.625,13200,6.84416424859689,6.89621092157408,6.79211799199475,6.79211799199475,63404.3755581937,0.0,1.0
1993-05-05,32.75001,33.000007,32.625,32.75001,13200,6.81814351445236,6.87018977105449,6.79211799199475,6.81814351445236,63404.3755581937,0.0,1.0
1993-05-06,32.625,33.000007,32.625,32.75001,18177,6.79211799199475,6.87018977105449,6.79211799199475,6.81814351445236,87310.7071607036,0.0,1.0
1993-05-07,31.999996,32.625,31.999996,32.625,10444,6.66199995633288,6.79211799199475,6.66199995633288,6.79211799199475,50166.3104795284,0.0,1.0
1993-05-10,32.249993,32.249993,31.999996,32.125004,45377,6.71404621293502,6.71404621293502,6.66199995633288,6.68802506241543,217962.14770486,0.0,1.0
1993-05-11,32.125004,32.375003,31.999996,32.375003,8177,6.68802506241543,6.74007173539262,6.66199995633288,6.74007173539262,39277.0893135871,0.0,1.0
1993-05-12,32.375003,32.75001,31.999996,31.999996,31866,6.74007173539262,6.81814351445236,6.66199995633288,6.66199995633288,153063.926631621,0.0,1.0
1993-05-13,31.999996,32.249993,31.999996,32.125004,11600,6.66199995633288,6.71404621293502,6.66199995633288,6.68802506241543,55718.9967026551,0.0,1.0
1993-05-14,32.874997,32.874997,31.999996,31.999996,23377,6.84416424859689,6.84416424859689,6.66199995633288,6.66199995633288,112288.188441204,0.0,1.0
1993-05-17,32.375003,32.625,32.249993,32.625,11600,6.74007173539262,6.79211799199475,6.71404621293502,6.79211799199475,55718.9967026551,0.0,1.0
1993-05-18,32.375003,32.874997,32.249993,32.625,51466,6.74007173539262,6.84416424859689,6.71404621293502,6.79211799199475,247209.817611969,0.0,1.0
1993-05-19,32.75001,32.75001,32.125004,32.249993,35777,6.81814351445236,6.81814351445236,6.68802506241543,6.71404621293502,171849.874571628,0.0,1.0
1993-05-20,33.000007,33.124996,32.49999,32.49999,38577,6.87018977105449,6.89621092157408,6.76609246953715,6.76609246953715,185299.287568821,0.0,1.0
1993-05-21,32.249993,33.124996,32.125004,33.000007,17600,6.71404621293502,6.89621092157408,6.68802506241543,6.87018977105449,84539.1674109249,0.0,1.0
1993-05-24,32.75001,32.75001,32.49999,32.49999,20444,6.81814351445236,6.81814351445236,6.76609246953715,6.76609246953715,98199.9283266448,0.0,1.0
1993-05-25,32.75001,32.75001,32.49999,32.75001,8400,6.81814351445236,6.81814351445236,6.76609246953715,6.81814351445236,40348.2389915778,0.0,1.0
1993-05-26,33.124996,33.250004,32.625,32.874997,45066,6.89621092157408,6.92223602765663,6.79211799199475,6.84416424859689,216468.302189815,0.0,1.0
1993-05-27,33.000007,33.500003,33.000007,33.000007,18800,6.87018977105449,6.97428270063382,6.87018977105449,6.87018977105449,90303.201552579,0.0,1.0
1993-05-28,32.874997,33.000007,32.49999,33.000007,17377,6.84416424859689,6.87018977105449,6.76609246953715,6.87018977105449,83468.0177329343,0.0,1.0
1993-06-01,32.375003,32.625,32.125004,32.375003,16400,6.82334674525615,6.87603604435132,6.77065702464154,6.82334674525615,77813.7282220249,0.4,1.0
1993-06-02,32.375003,32.375003,32.249993,32.249993,12666,6.82334674525615,6.82334674525615,6.79699967197173,6.79699967197173,60096.870832937,0.0,1.0
1993-06-03,32.249993,32.625,32.249993,32.375003,16000,6.79699967197173,6.87603604435132,6.79699967197173,6.82334674525615,75915.8324117315,0.0,1.0
1993-06-04,32.625,32.625,32.125004,32.249993,17644,6.87603604435132,6.87603604435132,6.77065702464154,6.79699967197173,83716.1841920369,0.0,1.0
1993-06-07,32.49999,32.625,32.375003,32.49999,7600,6.84968897106689,6.87603604435132,6.82334674525615,6.84968897106689,36060.0203955725,0.0,1.0
1993-06-08,32.49999,32.625,32.249993,32.49999,18800,6.84968897106689,6.87603604435132,6.79699967197173,6.84968897106689,89201.1030837846,0.0,1.0
1993-06-09,32.75001,32.874997,32.625,32.75001,8444,6.90238311763574,6.92872534344648,6.87603604435132,6.90238311763574,40064.5805552913,0.0,1.0
1993-06-10,33.000007,33.000007,32.75001,32.75001,4844,6.9550724167309,6.9550724167309,6.90238311763574,6.90238311763574,22983.5182626517,0.0,1.0
1993-06-11,32.75001,33.000007,32.49999,33.000007,9866,6.90238311763574,6.9550724167309,6.84968897106689,6.9550724167309,46811.600160884,0.0,1.0
1993-06-14,32.625,32.75001,32.375003,32.75001,16266,6.87603604435132,6.90238311763574,6.82334674525615,6.90238311763574,77177.9331255765,0.0,1.0
1993-06-15,32.375003,32.625,32.249993,32.375003,10444,6.82334674525615,6.87603604435132,6.79699967197173,6.82334674525615,49554.0596067578,0.0,1.0
1993-06-16,32.874997,32.874997,32.625,32.625,56177,6.92872534344648,6.92872534344648,6.87603604435132,6.87603604435132,266545.232337115,0.0,1.0
1993-06-17,32.75001,33.250004,32.75001,32.874997,25466,6.90238311763574,7.00776171582607,6.90238311763574,6.92872534344648,120829.536762322,0.0,1.0
1993-06-18,32.125004,32.49999,32.125004,32.375003,19777,6.77065702464154,6.84968897106689,6.77065702464154,6.82334674525615,93836.7136004259,0.0,1.0
1993-06-21,32.125004,32.75001,32.125004,32.125004,15377,6.77065702464154,6.90238311763574,6.77065702464154,6.77065702464154,72959.8596871997,0.0,1.0
1993-06-22,31.62501,32.249993,31.37499,32.249993,45377,6.66527842645121,6.79699967197173,6.61258427988236,6.79699967197173,215302.045459196,0.0,1.0
1993-06-23,31.5,31.62501,31.250003,31.5,34800,6.63893135316679,6.66527842645121,6.58624205407162,6.63893135316679,165116.935495516,0.0,1.0
1993-06-24,31.000004,31.37499,31.000004,31.37499,73377,6.53355233345701,6.61258427988236,6.53355233345701,6.61258427988236,348154.752179727,0.0,1.0
1993-06-25,31.124993,31.250003,31.000004,31.250003,7644,6.5598949807872,6.58624205407162,6.53355233345701,6.58624205407162,36268.7889347047,0.0,1.0
1993-06-28,31.000004,31.250003,30.874996,31.250003,71866,6.53355233345701,6.58624205407162,6.50720568169204,6.58624205407162,340985.450756344,0.0,1.0
1993-06-29,31.000004,31.000004,30.750007,30.874996,32800,6.53355233345701,6.53355233345701,6.48086303436185,6.50720568169204,155627.45644405,0.0,1.0
1993-06-30,31.250003,31.250003,30.874996,31.000004,62044,6.58624205407162,6.58624205407162,6.50720568169204,6.53355233345701,294382.619134592,0.0,1.0
1993-07-01,31.250003,31.5,31.000004,31.250003,166666,6.58624205407162,6.63893135316679,6.53355233345701,6.58624205407162,790786.757795854,0.0,1.0
1993-07-02,30.874996,31.124993,30.874996,31.124993,17377,6.50720568169204,6.5598949807872,6.50720568169204,6.5598949807872,82449.3387386662,0.0,1.0
1993-07-06,29.875004,30.874996,29.749996,30.874996,49200,6.29644764227248,6.50720568169204,6.27010099050751,6.50720568169204,233441.184666075,0.0,1.0
1993-07-07,29.999993,30.375,29.875004,29.999993,14044,6.32279028960267,6.40182666198226,6.29644764227248,6.32279028960267,66635.1218993974,0.0,1.0
1993-07-08,29.875004,29.999993,29.749996,29.875004,24044,6.29644764227248,6.32279028960267,6.27010099050751,6.29644764227248,114082.51715673,0.0,1.0
1993-07-09,30.624997,30.750007,29.875004,29.999993,9066,6.45451596107742,6.48086303436185,6.29644764227248,6.32279028960267,43015.8085402974,0.0,1.0
1993-07-12,30.750007,30.874996,30.50001,30.750007,55777,6.48086303436185,6.50720568169204,6.42817373526669,6.48086303436185,264647.336526822,0.0,1.0
1993-07-13,30.750007,30.874996,30.624997,30.624997,8266,6.48086303436185,6.50720568169204,6.45451596107742,6.45451596107742,39220.0169197108,0.0,1.0
1993-07-14,31.37499,31.37499,30.750007,30.750007,13777,6.61258427988236,6.61258427988236,6.48086303436185,6.48086303436185,65368.2764460266,0.0,1.0
1993-07-15,31.749997,31.749997,31.124993,31.124993,12000,6.69162065226195,6.69162065226195,6.5598949807872,6.5598949807872,56936.8743087987,0.0,1.0
1993-07-16,31.5,31.749997,31.37499,31.749997,25600,6.63893135316679,6.69162065226195,6.61258427988236,6.69162065226195,121465.33185877,0.0,1.0
1993-07-19,31.62501,31.749997,31.250003,31.5,9066,6.66527842645121,6.69162065226195,6.58624205407162,6.63893135316679,43015.8085402974,0.0,1.0
1993-07-20,31.749997,31.749997,31.37499,31.5,5377,6.69162065226195,6.69162065226195,6.61258427988236,6.63893135316679,25512.4644298675,0.0,1.0
1993-07-21,31.62501,31.62501,31.5,31.5,11377,6.66527842645121,6.66527842645121,6.63893135316679,6.63893135316679,53980.9015842669,0.0,1.0
1993-07-22,31.62501,31.62501,31.5,31.62501,14000,6.66527842645121,6.66527842645121,6.63893135316679,6.66527842645121,66426.3533602651,0.0,1.0
1993-07-23,31.875007,31.875007,31.37499,31.5,10044,6.71796772554638,6.71796772554638,6.61258427988236,6.63893135316679,47656.1637964644,0.0,1.0
1993-07-26,31.749997,31.999996,31.62501,31.999996,7600,6.69162065226195,6.74431037287656,6.66527842645121,6.74431037287656,36060.0203955725,0.0,1.0
1993-07-27,31.749997,31.749997,31.5,31.5,9466,6.69162065226195,6.69162065226195,6.63893135316679,6.63893135316679,44913.7043505907,0.0,1.0
1993-07-28,32.249993,32.375003,31.62501,31.62501,31066,6.79699967197173,6.82334674525615,6.66527842645121,6.66527842645121,147400.078106428,0.0,1.0
1993-07-29,32.49999,32.49999,32.125004,32.125004,10977,6.84968897106689,6.84968897106689,6.77065702464154,6.77065702464154,52083.0057739736,0.0,1.0
1993-07-30,32.874997,33.000007,32.375003,32.375003,16666,6.92872534344648,6.9550724167309,6.82334674525615,6.82334674525615,79075.8289358699,0.0,1.0
1993-08-02,33.000007,33.000007,32.625,32.625,22177,6.9550724167309,6.9550724167309,6.87603604435132,6.87603604435132,105224.088462186,0.0,1.0
1993-08-03,32.625,32.874997,32.625,32.75001,6400,6.87603604435132,6.92872534344648,6.87603604435132,6.90238311763574,30366.3329646926,0.0,1.0
1993-08-04,32.625,32.75001,32.249993,32.75001,14177,6.87603604435132,6.90238311763574,6.79699967197173,6.90238311763574,67266.1722563198,0.0,1.0
1993-08-05,32.49999,32.625,31.999996,32.625,24577,6.84968897106689,6.87603604435132,6.74431037287656,6.87603604435132,116611.463323945,0.0,1.0
1993-08-06,32.49999,32.49999,32.249993,32.249993,4666,6.84968897106689,6.84968897106689,6.79699967197173,6.79699967197173,22138.9546270712,0.0,1.0
1993-08-09,32.625,32.75001,32.249993,32.249993,6044,6.87603604435132,6.90238311763574,6.79699967197173,6.79699967197173,28677.2056935316,0.0,1.0
1993-08-10,32.874997,32.874997,32.375003,32.49999,10400,6.92872534344648,6.92872534344648,6.82334674525615,6.84968897106689,49345.2910676255,0.0,1.0
1993-08-11,33.124996,33.250004,32.874997,33.000007,11066,6.98141506406109,7.00776171582607,6.92872534344648,6.9550724167309,52505.2875917639,0.0,1.0
1993-08-12,32.249993,33.124996,32.249993,32.874997,15244,6.79699967197173,6.98141506406109,6.79699967197173,6.92872534344648,72328.8093302772,0.0,1.0
1993-08-13,32.249993,32.75001,32.249993,32.375003,15644,6.79699967197173,6.90238311763574,6.79699967197173,6.82334674525615,74226.7051405705,0.0,1.0
1993-08-16,32.375003,32.75001,32.249993,32.249993,13377,6.82334674525615,6.90238311763574,6.79699967197173,6.79699967197173,63470.3806357333,0.0,1.0
1993-08-17,33.000007,33.250004,32.874997,33.000007,31066,6.9550724167309,7.00776171582607,6.92872534344648,6.9550724167309,147400.078106428,0.0,1.0
1993-08-18,32.75001,33.250004,32.49999,33.000007,12977,6.90238311763574,7.00776171582607,6.84968897106689,6.9550724167309,61572.48482544,0.0,1.0
1993-08-19,32.874997,33.000007,32.625,32.625,28666,6.92872534344648,6.9550724167309,6.87603604435132,6.87603604435132,136012.703244668,0.0,1.0
1993-08-20,32.249993,32.874997,32.249993,32.874997,15244,6.79699967197173,6.92872534344648,6.79699967197173,6.92872534344648,72328.8093302772,0.0,1.0
1993-08-23,32.75001,32.75001,32.249993,32.249993,14666,6.90238311763574,6.90238311763574,6.79699967197173,6.79699967197173,69586.3498844034,0.0,1.0
1993-08-24,32.49999,32.75001,32.249993,32.49999,12400,6.84968897106689,6.90238311763574,6.79699967197173,6.84968897106689,58834.770119092,0.0,1.0
1993-08-25,33.87501,33.87501,32.49999,32.49999,32800,7.13948780882027,7.13948780882027,6.84968897106689,6.84968897106689,155627.45644405,0.0,1.0
1993-08-26,32.625,33.62499,32.625,33.62499,27644,6.87603604435132,7.08679366225142,6.87603604435132,7.08679366225142,131163.579449369,0.0,1.0
1993-08-27,32.49999,32.49999,32.125004,32.249993,23644,6.84968897106689,6.84968897106689,6.77065702464154,6.79699967197173,112184.621346436,0.0,1.0
1993-08-30,32.375003,32.49999,32.375003,32.375003,9200,6.82334674525615,6.84968897106689,6.82334674525615,6.82334674525615,43651.6036367457,0.0,1.0
1993-08-31,32.49999,32.49999,31.999996,32.375003,11777,6.84968897106689,6.84968897106689,6.74431037287656,6.82334674525615,55878.7973945602,0.0,1.0
1993-09-01,32.49999,32.75001,32.249993,32.375003,94266,6.84968897106689,6.90238311763574,6.79699967197173,6.82334674525615,447267.616132768,0.0,1.0
1993-09-02,32.375003,32.625,32.249993,32.249993,34266,6.82334674525615,6.87603604435132,6.79699967197173,6.79699967197173,162583.244588775,0.0,1.0
1993-09-03,32.75001,32.874997,32.125004,32.249993,14800,6.90238311763574,6.92872534344648,6.77065702464154,6.79699967197173,70222.1449808517,0.0,1.0
1993-09-07,32.625,32.75001,32.375003,32.49999,66266,6.87603604435132,6.90238311763574,6.82334674525615,6.84968897106689,314414.909412237,0.0,1.0
1993-09-08,32.249993,32.625,32.125004,32.49999,26800,6.79699967197173,6.87603604435132,6.77065702464154,6.84968897106689,127159.01928965,0.0,1.0
1993-09-09,32.375003,32.625,31.999996,32.249993,25377,6.82334674525615,6.87603604435132,6.74431037287656,6.79699967197173,120407.254944532,0.0,1.0
1993-09-10,32.75001,32.874997,32.249993,32.249993,31244,6.90238311763574,6.92872534344648,6.79699967197173,6.79699967197173,148244.641742009,0.0,1.0
1993-09-13,33.000007,33.000007,32.49999,32.874997,22977,6.9550724167309,6.9550724167309,6.84968897106689,6.92872534344648,109019.880082772,0.0,1.0
1993-09-14,32.75001,32.75001,32.125004,32.375003,20177,6.98668700783468,6.98668700783468,6.85335204702036,6.90668530601087,94579.4410181822,0.4,1.0
1993-09-15,32.625,33.000007,32.249993,32.49999,16800,6.96001813833359,7.04001984015741,6.88001643650978,6.9333492688325,78749.7947715449,0.0,1.0
1993-09-16,32.375003,32.75001,32.249993,32.49999,10266,6.90668530601087,6.98668700783468,6.88001643650978,6.9333492688325,48121.7495907547,0.0,1.0
1993-09-17,32.49999,32.49999,31.749997,31.749997,52000,6.9333492688325,6.9333492688325,6.77335034519654,6.77335034519654,243749.364769067,0.0,1.0
1993-09-20,32.49999,33.000007,32.375003,32.75001,106800,6.9333492688325,7.04001984015741,6.90668530601087,6.98668700783468,500623.695333392,0.0,1.0
1993-09-21,32.75001,32.75001,32.249993,32.249993,21866,6.98668700783468,6.98668700783468,6.88001643650978,6.88001643650978,102496.607885393,0.0,1.0
1993-09-22,33.000007,33.000007,32.625,32.75001,17600,7.04001984015741,7.04001984015741,6.96001813833359,6.98668700783468,82499.7849987613,0.0,1.0
1993-09-23,32.874997,33.124996,32.874997,33.000007,9600,7.01335097065632,7.06668422964683,7.01335097065632,7.04001984015741,44999.8827265971,0.0,1.0
1993-09-24,32.625,32.874997,32.625,32.75001,17777,6.96001813833359,7.01335097065632,6.96001813833359,6.98668700783468,83329.4703365329,0.0,1.0
1993-09-27,33.250004,33.374993,32.625,32.625,9377,7.09335267248014,7.12001706196955,6.96001813833359,6.96001813833359,43954.5729507605,0.0,1.0
1993-09-28,33.500003,33.500003,33.250004,33.374993,6666,7.14668593147064,7.14668593147064,7.09335267248014,7.12001706196955,31246.7935682808,0.0,1.0
1993-09-29,34.125007,34.125007,33.374993,33.374993,56177,7.28002046561719,7.28002046561719,7.12001706196955,7.12001706196955,263329.001242921,0.0,1.0
1993-09-30,34.249996,34.375004,33.999997,34.125007,11466,7.30668485510661,7.33335329793992,7.2533515961161,7.28002046561719,53746.7349315793,0.0,1.0
1993-10-01,34.74999,34.74999,34.125007,34.125007,14400,7.41335051975206,7.41335051975206,7.28002046561719,7.28002046561719,67499.8240898956,0.0,1.0
1993-10-04,35.750003,35.87499,34.74999,34.74999,37244,7.6266871823902,7.65335114521184,7.41335051975206,7.41335051975206,174580.795028061,0.0,1.0
1993-10-05,34.499993,35.750003,34.249996,35.750003,51644,7.36001768742933,7.6266871823902,7.30668485510661,7.6266871823902,242080.619117956,0.0,1.0
1993-10-06,34.125007,34.499993,34.125007,34.499993,15066,7.28002046561719,7.36001768742933,7.28002046561719,7.36001768742933,70621.6909540532,0.0,1.0
1993-10-07,33.500003,34.249996,33.500003,34.249996,52266,7.14668593147064,7.30668485510661,7.14668593147064,7.30668485510661,244996.236519617,0.0,1.0
1993-10-08,33.500003,33.999997,33.250004,33.75,52977,7.14668593147064,7.2533515961161,7.09335267248014,7.20001876379337,248329.040334056,0.0,1.0
1993-10-11,33.87501,34.249996,33.62499,33.75,12266,7.22668763329446,7.30668485510661,7.17334989429228,7.20001876379337,57496.7251587958,0.0,1.0
1993-10-12,33.250004,33.75,33.250004,33.75,36800,7.09335267248014,7.20001876379337,7.09335267248014,7.20001876379337,172499.550451955,0.0,1.0
1993-10-13,33.250004,33.374993,33.000007,33.250004,17377,7.09335267248014,7.12001706196955,7.04001984015741,7.09335267248014,81454.4752229247,0.0,1.0
1993-10-14,33.500003,33.500003,33.250004,33.250004,41377,7.14668593147064,7.14668593147064,7.09335267248014,7.09335267248014,193954.182039417,0.0,1.0
1993-10-15,33.75,33.87501,33.500003,33.500003,22044,7.20001876379337,7.22668763329446,7.14668593147064,7.14668593147064,103330.980710949,0.0,1.0
1993-10-18,33.999997,34.249996,33.87501,33.999997,21066,7.2533515961161,7.30668485510661,7.22668763329446,7.2533515961161,98746.6176581764,0.0,1.0
1993-10-19,33.87501,33.999997,33.75,33.87501,14844,7.22668763329446,7.2533515961161,7.20001876379337,7.22668763329446,69581.0686660007,0.0,1.0
1993-10-20,33.87501,34.125007,33.75,33.75,5600,7.22668763329446,7.28002046561719,7.20001876379337,7.20001876379337,26249.931590515,0.0,1.0
1993-10-21,33.87501,34.125007,33.75,33.87501,12266,7.22668763329446,7.28002046561719,7.20001876379337,7.22668763329446,57496.7251587958,0.0,1.0
1993-10-22,33.87501,33.999997,33.75,33.87501,6666,7.22668763329446,7.2533515961161,7.20001876379337,7.22668763329446,31246.7935682808,0.0,1.0
1993-10-25,34.375004,34.375004,33.87501,33.87501,9600,7.33335329793992,7.33335329793992,7.22668763329446,7.22668763329446,44999.882726597,0.0,1.0
1993-10-26,34.125007,34.375004,33.999997,34.125007,18800,7.28002046561719,7.33335329793992,7.2533515961161,7.28002046561719,88124.7703395859,0.0,1.0
1993-10-27,34.375004,34.375004,33.374993,34.125007,16400,7.33335329793992,7.33335329793992,7.12001706196955,7.28002046561719,76874.7996579366,0.0,1.0
1993-10-28,34.249996,34.499993,34.125007,34.375004,16400,7.30668485510661,7.36001768742933,7.28002046561719,7.33335329793992,76874.7996579366,0.0,1.0
1993-10-29,33.999997,34.249996,33.999997,34.125007,14666,7.2533515961161,7.30668485510661,7.2533515961161,7.28002046561719,68746.695840445,0.0,1.0
1993-11-01,34.375004,34.499993,33.999997,33.999997,13377,7.33335329793992,7.36001768742933,7.2533515961161,7.2533515961161,62704.5240868425,0.0,1.0
1993-11-02,34.249996,34.375004,34.249996,34.375004,31066,7.30668485510661,7.33335329793992,7.30668485510661,7.33335329793992,145621.495498382,0.0,1.0
1993-11-03,34.125007,34.375004,33.999997,34.249996,11244,7.28002046561719,7.33335329793992,7.2533515961161,7.30668485510661,52706.1126435268,0.0,1.0
1993-11-04,33.87501,34.249996,33.75,33.999997,20444,7.22668763329446,7.30668485510661,7.20001876379337,7.2533515961161,95831.0002565157,0.0,1.0
1993-11-05,33.75,33.999997,33.75,33.999997,12000,7.20001876379337,7.2533515961161,7.20001876379337,7.2533515961161,56249.8534082463,0.0,1.0
1993-11-08,33.75,33.87501,33.75,33.87501,6044,7.20001876379337,7.22668763329446,7.20001876379337,7.22668763329446,28331.1761666201,0.0,1.0
1993-11-09,33.87501,33.999997,33.75,33.75,14400,7.22668763329446,7.2533515961161,7.20001876379337,7.20001876379337,67499.8240898956,0.0,1.0
1993-11-10,33.999997,33.999997,33.75,33.87501,16666,7.2533515961161,7.2533515961161,7.20001876379337,7.22668763329446,78121.6714084861,0.0,1.0
1993-11-11,34.125007,34.249996,33.999997,33.999997,7866,7.28002046561719,7.30668485510661,7.2533515961161,7.2533515961161,36871.7789091055,0.0,1.0
1993-11-12,33.62499,34.125007,33.62499,34.125007,15866,7.17334989429228,7.28002046561719,7.17334989429228,7.28002046561719,74371.6811812697,0.0,1.0
1993-11-15,33.374993,33.500003,32.874997,33.374993,14800,7.12001706196955,7.14668593147064,7.01335097065632,7.12001706196955,69374.8192035038,0.0,1.0
1993-11-16,33.250004,33.87501,33.124996,33.87501,12800,7.09335267248014,7.22668763329446,7.06668422964683,7.22668763329446,59999.8436354627,0.0,1.0
1993-11-17,33.124996,33.250004,32.874997,33.250004,10800,7.06668422964683,7.09335267248014,7.01335097065632,7.09335267248014,50624.8680674217,0.0,1.0
1993-11-18,32.874997,33.000007,32.625,33.000007,16577,7.01335097065632,7.04001984015741,6.96001813833359,7.04001984015741,77704.4849957083,0.0,1.0
1993-11-19,32.874997,33.000007,32.75001,32.874997,11244,7.01335097065632,7.04001984015741,6.98668700783468,7.01335097065632,52706.1126435268,0.0,1.0
1993-11-22,33.000007,33.124996,32.874997,33.124996,18044,7.04001984015741,7.06668422964683,7.01335097065632,7.06668422964683,84581.0295748664,0.0,1.0
1993-11-23,32.75001,33.000007,32.75001,32.874997,14577,6.98668700783468,7.04001984015741,6.98668700783468,7.01335097065632,68329.5094276672,0.0,1.0
1993-11-24,32.625,32.874997,32.625,32.874997,14977,6.96001813833359,7.01335097065632,6.96001813833359,7.01335097065632,70204.5045412755,0.0,1.0
1993-11-26,32.874997,32.874997,32.625,32.625,2666,7.01335097065632,7.01335097065632,6.96001813833359,6.96001813833359,12496.8424321987,0.0,1.0
1993-11-29,32.75001,33.000007,32.625,32.75001,5244,6.98668700783468,7.04001984015741,6.96001813833359,6.98668700783468,24581.1859394037,0.0,1.0
1993-11-30,33.000007,33.500003,32.75001,32.75001,14444,7.04001984015741,7.14668593147064,6.98668700783468,6.98668700783468,67706.0735523925,0.0,1.0
1993-12-01,32.874997,33.000007,32.874997,32.874997,14400,7.01335097065632,7.04001984015741,7.01335097065632,7.01335097065632,67499.8240898956,0.0,1.0
1993-12-02,33.374993,33.374993,32.75001,32.874997,56400,7.12001706196955,7.12001706196955,6.98668700783468,7.01335097065632,264374.311018758,0.0,1.0
1993-12-03,33.75,33.75,33.374993,33.374993,36044,7.20001876379337,7.20001876379337,7.12001706196955,7.12001706196955,168955.809687236,0.0,1.0
1993-12-06,34.249996,34.249996,33.75,33.75,22266,7.30668485510661,7.30668485510661,7.20001876379337,7.20001876379337,104371.602999001,0.0,1.0
1993-12-07,34.74999,34.875,33.62499,33.62499,23066,7.49868407547109,7.52565992485334,7.25592085208873,7.25592085208873,106891.190677298,0.4,1.0
1993-12-08,34.499993,34.625003,34.249996,34.375004,18666,7.44473733986583,7.47171318924808,7.39079060426057,7.41776602206375,86500.9522753164,0.0,1.0
1993-12-09,34.375004,34.499993,34.125007,34.249996,7200,7.41776602206375,7.44473733986583,7.36381928645849,7.39079060426057,33365.8446577884,0.0,1.0
1993-12-10,34.249996,34.499993,34.125007,34.125007,13600,7.39079060426057,7.44473733986583,7.36381928645849,7.36381928645849,63024.3732424891,0.0,1.0
1993-12-13,34.375004,34.375004,34.125007,34.125007,4800,7.41776602206375,7.41776602206375,7.36381928645849,7.36381928645849,22243.8964385256,0.0,1.0
1993-12-14,34.499993,34.499993,34.249996,34.249996,12800,7.44473733986583,7.44473733986583,7.39079060426057,7.39079060426057,59317.0571694016,0.0,1.0
1993-12-15,33.999997,34.499993,33.999997,34.499993,26177,7.33684343707624,7.44473733986583,7.33684343707624,7.44473733986583,121308.016056518,0.0,1.0
1993-12-16,33.62499,33.999997,33.000007,33.999997,26800,7.25592085208873,7.33684343707624,7.12105606307612,7.33684343707624,124195.088448434,0.0,1.0
1993-12-17,34.375004,34.375004,33.75,33.87501,28977,7.41776602206375,7.41776602206375,7.28289670147098,7.30987255085322,134283.622312324,0.0,1.0
1993-12-20,33.87501,34.625003,33.87501,34.125007,11600,7.30987255085322,7.47171318924808,7.30987255085322,7.36381928645849,53756.0830597702,0.0,1.0
1993-12-21,34.249996,34.249996,33.999997,33.999997,12266,7.39079060426057,7.39079060426057,7.33684343707624,7.33684343707624,56842.4236906156,0.0,1.0
1993-12-22,34.375004,34.499993,33.999997,34.375004,13200,7.41776602206375,7.44473733986583,7.33684343707624,7.41776602206375,61170.7152059454,0.0,1.0
1993-12-23,33.999997,34.375004,33.500003,34.249996,8977,7.33684343707624,7.41776602206375,7.22894996586571,7.39079060426057,41600.7204851342,0.0,1.0
1993-12-27,33.999997,34.125007,33.62499,34.125007,15066,7.33684343707624,7.36381928645849,7.25592085208873,7.36381928645849,69818.0299464222,0.0,1.0
1993-12-28,34.74999,34.74999,33.999997,33.999997,14800,7.49868407547109,7.49868407547109,7.33684343707624,7.33684343707624,68585.3473521206,0.0,1.0
1993-12-29,35.500004,35.500004,35.00001,35.00001,23777,7.66052924544612,7.66052924544612,7.55263577423559,7.55263577423559,110186.067837255,0.0,1.0
1993-12-30,35.124997,35.374996,35.00001,35.250007,6666,7.57960666045861,7.63355382764293,7.55263577423559,7.60658250984085,30891.2111790024,0.0,1.0
1993-12-31,34.625003,35.250007,34.625003,35.00001,18977,7.47171318924808,7.60658250984085,7.47171318924808,7.55263577423559,87942.1713987292,0.0,1.0
1994-01-03,34.625003,35.124997,34.499993,34.499993,19866,7.47171318924808,7.57960666045861,7.44473733986583,7.44473733986583,92061.9263849478,0.0,1.0
1994-01-04,34.375004,34.499993,34.125007,34.499993,12177,7.41776602206375,7.44473733986583,7.36381928645849,7.44473733986583,56429.9847774846,0.0,1.0
1994-01-05,34.375004,34.375004,33.87501,34.125007,9244,7.41776602206375,7.41776602206375,7.30987255085322,7.36381928645849,42838.0372245272,0.0,1.0
1994-01-06,34.249996,34.499993,33.75,34.125007,19644,7.39079060426057,7.44473733986583,7.28289670147098,7.36381928645849,91033.1461746659,0.0,1.0
1994-01-07,35.00001,35.250007,34.249996,34.249996,14000,7.55263577423559,7.60658250984085,7.39079060426057,7.39079060426057,64878.031279033,0.0,1.0
1994-01-10,36.0,36.0,35.250007,35.250007,21466,7.76842314823571,7.76842314823571,7.60658250984085,7.60658250984085,99476.558531123,0.0,1.0
1994-01-11,35.374996,36.0,35.250007,35.87499,23200,7.63355382764293,7.76842314823571,7.60658250984085,7.74144729885346,107512.16611954,0.0,1.0
1994-01-12,35.500004,35.750003,35.124997,35.500004,33644,7.66052924544612,7.71447641263044,7.57960666045861,7.66052924544612,155911.177453699,0.0,1.0
1994-01-13,34.625003,35.250007,34.499993,35.250007,18400,7.47171318924808,7.60658250984085,7.44473733986583,7.60658250984085,85268.2696810147,0.0,1.0
1994-01-14,33.75,34.625003,33.500003,34.625003,33777,7.28289670147098,7.47171318924808,7.22894996586571,7.47171318924808,156527.51875085,0.0,1.0
1994-01-17,33.62499,33.87501,33.500003,33.500003,10000,7.25592085208873,7.30987255085322,7.22894996586571,7.22894996586571,46341.450913595,0.0,1.0
1994-01-18,33.999997,34.125007,33.250004,33.374993,21377,7.33684343707624,7.36381928645849,7.17500279868138,7.20197411648346,99064.119617992,0.0,1.0
1994-01-19,33.87501,33.87501,33.500003,33.87501,12177,7.30987255085322,7.30987255085322,7.22894996586571,7.30987255085322,56429.9847774846,0.0,1.0
1994-01-20,33.87501,33.87501,33.62499,33.75,4444,7.30987255085322,7.30987255085322,7.25592085208873,7.28289670147098,20594.1407860016,0.0,1.0
1994-01-21,33.999997,34.125007,33.87501,33.87501,22177,7.33684343707624,7.36381928645849,7.30987255085322,7.30987255085322,102771.43569108,0.0,1.0
1994-01-24,34.74999,34.875,33.87501,33.999997,25600,7.49868407547109,7.52565992485334,7.30987255085322,7.33684343707624,118634.114338803,0.0,1.0
1994-01-25,35.00001,35.124997,34.625003,34.625003,21066,7.55263577423559,7.57960666045861,7.47171318924808,7.47171318924808,97622.9004945792,0.0,1.0
1994-01-26,34.875,35.124997,34.625003,34.74999,32177,7.52565992485334,7.57960666045861,7.47171318924808,7.49868407547109,149112.886604675,0.0,1.0
1994-01-27,34.499993,34.875,33.999997,34.625003,49644,7.44473733986583,7.52565992485334,7.33684343707624,7.47171318924808,230057.498915451,0.0,1.0
1994-01-28,34.625003,35.00001,34.499993,34.625003,10044,7.47171318924808,7.55263577423559,7.44473733986583,7.47171318924808,46545.3532976148,0.0,1.0
1994-01-31,35.124997,35.374996,34.625003,34.74999,14044,7.57960666045861,7.63355382764293,7.47171318924808,7.49868407547109,65081.9336630528,0.0,1.0
1994-02-01,35.00001,35.124997,34.875,35.00001,31866,7.55263577423559,7.57960666045861,7.52565992485334,7.55263577423559,147671.667481262,0.0,1.0
1994-02-02,35.124997,35.624993,34.74999,34.875,72400,7.57960666045861,7.6875005632482,7.49868407547109,7.52565992485334,335512.104614427,0.0,1.0
1994-02-03,35.124997,35.250007,34.74999,35.00001,19600,7.57960666045861,7.60658250984085,7.49868407547109,7.55263577423559,90829.2437906461,0.0,1.0
1994-02-04,34.625003,35.250007,34.499993,35.00001,30266,7.47171318924808,7.60658250984085,7.44473733986583,7.55263577423559,140257.035335087,0.0,1.0
1994-02-07,34.74999,35.00001,34.249996,34.375004,18044,7.49868407547109,7.55263577423559,7.39079060426057,7.41776602206375,83618.5140284908,0.0,1.0
1994-02-08,35.00001,35.124997,34.74999,34.74999,26977,7.55263577423559,7.57960666045861,7.49868407547109,7.49868407547109,125015.332129605,0.0,1.0
1994-02-09,35.250007,35.250007,34.875,35.124997,4977,7.60658250984085,7.60658250984085,7.52565992485334,7.57960666045861,23064.1401196962,0.0,1.0
1994-02-10,34.875,35.250007,34.74999,35.00001,11600,7.52565992485334,7.60658250984085,7.49868407547109,7.55263577423559,53756.0830597702,0.0,1.0
1994-02-11,34.625003,34.625003,34.375004,34.375004,21200,7.47171318924808,7.47171318924808,7.41776602206375,7.41776602206375,98243.8759368213,0.0,1.0
1994-02-14,34.375004,34.625003,34.125007,34.499993,16400,7.41776602206375,7.47171318924808,7.36381928645849,7.44473733986583,75999.9794982958,0.0,1.0
1994-02-15,34.74999,34.875,34.249996,34.249996,12444,7.49868407547109,7.52565992485334,7.39079060426057,7.39079060426057,57667.3015168776,0.0,1.0
1994-02-16,35.00001,35.250007,34.74999,34.875,57866,7.55263577423559,7.60658250984085,7.49868407547109,7.52565992485334,268159.439856609,0.0,1.0
1994-02-17,34.74999,35.00001,34.74999,34.875,15066,7.49868407547109,7.55263577423559,7.49868407547109,7.52565992485334,69818.0299464222,0.0,1.0
1994-02-18,34.74999,35.00001,34.74999,34.74999,11200,7.49868407547109,7.55263577423559,7.49868407547109,7.49868407547109,51902.4250232264,0.0,1.0
1994-02-22,34.499993,34.74999,34.499993,34.74999,17644,7.44473733986583,7.49868407547109,7.44473733986583,7.49868407547109,81764.855991947,0.0,1.0
1994-02-23,35.00001,35.00001,34.625003,34.74999,13644,7.55263577423559,7.55263577423559,7.47171318924808,7.49868407547109,63228.275626509,0.0,1.0
1994-02-24,34.74999,35.00001,34.625003,34.875,12000,7.49868407547109,7.55263577423559,7.47171318924808,7.52565992485334,55609.741096314,0.0,1.0
1994-02-25,35.00001,35.374996,34.74999,34.74999,66977,7.55263577423559,7.63355382764293,7.49868407547109,7.49868407547109,310381.135783985,0.0,1.0
1994-02-28,35.124997,35.374996,34.625003,35.00001,26444,7.57960666045861,7.63355382764293,7.47171318924808,7.55263577423559,122545.33279591,0.0,1.0
1994-03-01,35.124997,35.374996,35.00001,35.124997,29644,7.57960666045861,7.63355382764293,7.55263577423559,7.57960666045861,137374.597088261,0.0,1.0
1994-03-02,34.74999,35.124997,34.74999,35.00001,73244,7.49868407547109,7.57960666045861,7.49868407547109,7.55263577423559,339423.323071535,0.0,1.0
1994-03-03,35.00001,35.250007,34.74999,34.74999,22444,7.55263577423559,7.60658250984085,7.49868407547109,7.49868407547109,104008.752430473,0.0,1.0
1994-03-04,35.124997,35.250007,34.74999,34.74999,38000,7.57960666045861,7.60658250984085,7.49868407547109,7.49868407547109,176097.513471661,0.0,1.0
1994-03-07,36.0,36.125008,35.00001,35.124997,67066,7.76842314823571,7.79539856603889,7.55263577423559,7.57960666045861,310793.574697116,0.0,1.0
1994-03-08,36.0,36.249999,35.500004,35.500004,116800,7.85473896099388,7.90928554114692,7.74564623706218,7.74564623706218,535320.145059023,0.4,1.0
1994-03-09,35.87499,36.375007,35.750003,36.125008,34000,7.82746337995183,7.93656068581459,7.80019281721523,7.88201410566155,155829.49428088,0.0,1.0
1994-03-10,36.125008,36.125008,35.750003,35.87499,19066,7.88201410566155,7.88201410566155,7.80019281721523,7.82746337995183,87383.6805282133,0.0,1.0
1994-03-11,36.249999,36.249999,35.750003,36.125008,42666,7.90928554114692,7.90928554114692,7.80019281721523,7.88201410566155,195547.682440824,0.0,1.0
1994-03-14,36.625006,37.250008,36.375007,36.375007,147777,7.99110726596763,8.12747469819261,7.93656068581459,7.93656068581459,677294.564010164,0.0,1.0
1994-03-15,36.749993,36.875001,36.625006,36.625006,92666,8.01837782870424,8.0456529733719,7.99110726596763,7.99110726596763,424708.703442118,0.0,1.0
1994-03-16,36.499994,36.999992,36.499994,36.625006,159244,7.96383124855119,8.07292440885728,7.96383124855119,7.99110726596763,729850.352566601,0.0,1.0
1994-03-17,37.500007,37.624994,36.625006,36.625006,55200,8.18202127834565,8.20929184108225,7.99110726596763,7.99110726596763,252993.767185428,0.0,1.0
1994-03-18,37.624994,37.750006,37.500007,37.624994,154044,8.20929184108225,8.23656785849869,8.18202127834565,8.20929184108225,706017.606382466,0.0,1.0
1994-03-21,37.624994,37.624994,37.500007,37.500007,45600,8.20929184108225,8.20929184108225,8.18202127834565,8.18202127834565,208994.85115318,0.0,1.0
1994-03-22,37.750006,37.874993,37.500007,37.500007,18400,8.23656785849869,8.26383842123529,8.18202127834565,8.18202127834565,84331.2557284761,0.0,1.0
1994-03-23,37.500007,37.750006,37.250008,37.750006,30977,8.18202127834565,8.23656785849869,8.12747469819261,8.23656785849869,141974.418951142,0.0,1.0
1994-03-24,37.624994,37.750006,37.374999,37.374999,20800,8.20929184108225,8.23656785849869,8.15474613367798,8.15474613367798,95330.9847365383,0.0,1.0
1994-03-25,37.500007,37.750006,37.500007,37.624994,11244,8.18202127834565,8.23656785849869,8.18202127834565,8.20929184108225,51533.7304027709,0.0,1.0
1994-03-28,37.500007,37.624994,37.250008,37.624994,11777,8.18202127834565,8.20929184108225,8.12747469819261,8.20929184108225,53976.5868866447,0.0,1.0
1994-03-29,36.875001,37.624994,36.875001,37.374999,12800,8.0456529733719,8.20929184108225,8.0456529733719,8.15474613367798,58665.2213763312,0.0,1.0
1994-03-30,36.125008,36.749993,35.87499,36.749993,51777,7.88201410566155,8.01837782870424,7.82746337995183,8.01837782870424,237305.40368768,0.0,1.0
1994-03-31,36.625006,36.625006,35.624993,35.87499,73244,7.99110726596763,7.99110726596763,7.77291723617318,7.82746337995183,335693.396444375,0.0,1.0
1994-04-04,36.999992,36.999992,36.125008,36.749993,102844,8.07292440885728,8.07292440885728,7.88201410566155,8.01837782870424,471356.720877141,0.0,1.0
1994-04-05,37.125,37.374999,36.999992,37.125,29066,8.10019955352494,8.15474613367798,8.07292440885728,8.10019955352494,133215.884728472,0.0,1.0
1994-04-06,36.749993,37.250008,36.749993,37.125,46577,8.01837782870424,8.12747469819261,8.01837782870424,8.10019955352494,213472.657503545,0.0,1.0
1994-04-07,37.125,37.125,36.375007,36.875001,17600,8.10019955352494,8.10019955352494,7.93656068581459,8.0456529733719,80664.6793924555,0.0,1.0
1994-04-08,36.875001,36.999992,36.749993,36.999992,20044,8.0456529733719,8.07292440885728,8.01837782870424,8.07292440885728,91866.0700989987,0.0,1.0
1994-04-11,37.250008,37.374999,36.875001,36.875001,10000,8.12747469819261,8.15474613367798,8.0456529733719,8.0456529733719,45832.2042002587,0.0,1.0
1994-04-12,38.000001,38.25,37.250008,37.250008,47244,8.29111356590296,8.345660146056,8.12747469819261,8.12747469819261,216529.665523702,0.0,1.0
1994-04-13,38.375008,38.625007,38.000001,38.000001,64800,8.37293529072366,8.4274818708767,8.29111356590296,8.29111356590296,296992.683217677,0.0,1.0
1994-04-14,38.375008,38.625007,38.25,38.375008,78266,8.37293529072366,8.4274818708767,8.345660146056,8.37293529072366,358710.329393745,0.0,1.0
1994-04-15,38.499999,38.875006,38.375008,38.499999,33777,8.40020672620904,8.48202845102975,8.37293529072366,8.40020672620904,154807.436127214,0.0,1.0
1994-04-18,37.500007,38.625007,37.500007,38.625007,58177,8.18202127834565,8.4274818708767,8.18202127834565,8.4274818708767,266638.014375845,0.0,1.0
1994-04-19,37.874993,38.124992,37.750006,37.750006,37244,8.26383842123529,8.31838500138833,8.23656785849869,8.23656785849869,170697.461323444,0.0,1.0
1994-04-20,37.624994,38.000001,37.500007,38.000001,13200,8.20929184108225,8.29111356590296,8.18202127834565,8.29111356590296,60498.5095443416,0.0,1.0
1994-04-21,37.500007,37.874993,37.500007,37.624994,16800,8.18202127834565,8.26383842123529,8.18202127834565,8.20929184108225,76998.1030564347,0.0,1.0
1994-04-22,37.374999,37.624994,37.374999,37.500007,15777,8.15474613367798,8.20929184108225,8.15474613367798,8.18202127834565,72309.4685667483,0.0,1.0
1994-04-25,37.624994,37.624994,37.250008,37.250008,62844,8.20929184108225,8.20929184108225,8.12747469819261,8.12747469819261,288027.904076106,0.0,1.0
1994-04-26,37.750006,38.000001,37.500007,37.624994,135377,8.23656785849869,8.29111356590296,8.18202127834565,8.20929184108225,620462.630801843,0.0,1.0
1994-04-28,37.624994,37.874993,37.624994,37.750006,29600,8.20929184108225,8.26383842123529,8.20929184108225,8.23656785849869,135663.324432766,0.0,1.0
1994-04-29,37.624994,37.750006,37.624994,37.624994,31244,8.20929184108225,8.23656785849869,8.20929184108225,8.20929184108225,143198.138803289,0.0,1.0
1994-05-02,37.874993,37.874993,37.500007,37.750006,10844,8.26383842123529,8.26383842123529,8.18202127834565,8.23656785849869,49700.4422347606,0.0,1.0
1994-05-03,38.000001,38.25,37.750006,37.750006,33466,8.29111356590296,8.345660146056,8.23656785849869,8.23656785849869,153382.054576586,0.0,1.0
1994-05-04,37.874993,38.000001,37.750006,38.000001,52977,8.26383842123529,8.29111356590296,8.23656785849869,8.29111356590296,242805.268191711,0.0,1.0
1994-05-05,38.499999,38.499999,37.750006,37.750006,108800,8.40020672620904,8.40020672620904,8.23656785849869,8.23656785849869,498654.381698816,0.0,1.0
1994-05-06,38.499999,38.499999,38.124992,38.25,64844,8.40020672620904,8.40020672620904,8.31838500138833,8.345660146056,297194.344916158,0.0,1.0
1994-05-09,38.000001,38.375008,38.000001,38.25,17244,8.29111356590296,8.37293529072366,8.29111356590296,8.345660146056,79033.0529229262,0.0,1.0
1994-05-10,38.124992,38.499999,38.000001,38.000001,40044,8.31838500138833,8.40020672620904,8.29111356590296,8.29111356590296,183530.478499516,0.0,1.0
1994-05-11,38.000001,38.124992,38.000001,38.000001,13600,8.29111356590296,8.31838500138833,8.29111356590296,8.29111356590296,62331.7977123519,0.0,1.0
1994-05-12,38.000001,38.124992,38.000001,38.000001,7244,8.29111356590296,8.31838500138833,8.29111356590296,8.29111356590296,33200.8487226674,0.0,1.0
1994-05-13,38.000001,38.375008,37.874993,38.000001,26444,8.29111356590296,8.37293529072366,8.26383842123529,8.29111356590296,121198.680787164,0.0,1.0
1994-05-16,38.499999,38.499999,38.124992,38.124992,37377,8.40020672620904,8.40020672620904,8.31838500138833,8.31838500138833,171307.029639307,0.0,1.0
1994-05-17,38.499999,38.749994,38.375008,38.499999,35200,8.40020672620904,8.45475243361331,8.37293529072366,8.40020672620904,161329.358784911,0.0,1.0
1994-05-18,37.750006,38.499999,37.750006,38.375008,23466,8.23656785849869,8.40020672620904,8.23656785849869,8.37293529072366,107549.850376327,0.0,1.0
1994-05-19,37.125,37.750006,36.999992,37.750006,48577,8.10019955352494,8.23656785849869,8.07292440885728,8.23656785849869,222639.098343597,0.0,1.0
1994-05-20,36.999992,37.250008,36.875001,37.250008,12177,8.07292440885728,8.12747469819261,8.0456529733719,8.12747469819261,55809.8750546551,0.0,1.0
1994-05-23,37.500007,37.500007,36.749993,36.875001,36977,8.18202127834565,8.18202127834565,8.01837782870424,8.0456529733719,169473.741471297,0.0,1.0
1994-05-24,38.124992,38.124992,37.500007,37.500007,26044,8.31838500138833,8.31838500138833,8.18202127834565,8.18202127834565,119365.392619154,0.0,1.0
1994-05-25,37.750006,38.124992,37.750006,38.000001,18400,8.23656785849869,8.31838500138833,8.23656785849869,8.29111356590296,84331.2557284761,0.0,1.0
1994-05-26,38.000001,38.124992,37.500007,37.750006,80266,8.29111356590296,8.31838500138833,8.18202127834565,8.23656785849869,367876.770233797,0.0,1.0
1994-05-27,38.25,38.375008,37.624994,37.750006,41377,8.345660146056,8.37293529072366,8.20929184108225,8.23656785849869,189639.911319411,0.0,1.0
1994-05-31,37.874993,38.124992,37.624994,37.624994,6577,8.35111329857967,8.40623594833255,8.29599064882679,8.29599064882679,29828.8168361177,0.4,1.0
1994-06-01,38.000001,38.000001,37.624994,37.750006,17777,8.37867649763369,8.37867649763369,8.29599064882679,8.32355472984674,80624.4301194565,0.0,1.0
1994-06-02,38.124992,38.25,38.000001,38.25,33600,8.40623594833255,8.43379914738657,8.37867649763369,8.43379914738657,152386.839850016,0.0,1.0
1994-06-03,37.874993,38.375008,37.874993,38.124992,10000,8.35111329857967,8.4613623464406,8.35111329857967,8.40623594833255,45353.2261458381,0.0,1.0
1994-06-06,37.500007,38.000001,37.500007,37.874993,24177,8.26843208009387,8.37867649763369,8.26843208009387,8.35111329857967,109650.494852793,0.0,1.0
1994-06-07,37.750006,37.750006,37.374999,37.500007,21066,8.32355472984674,8.32355472984674,8.24086888103984,8.26843208009387,95541.1061988227,0.0,1.0
1994-06-08,38.000001,38.000001,37.624994,37.750006,13066,8.37867649763369,8.37867649763369,8.29599064882679,8.32355472984674,59258.5252821521,0.0,1.0
1994-06-09,38.000001,38.000001,37.874993,38.000001,10266,8.37867649763369,8.37867649763369,8.35111329857967,8.37867649763369,46559.6219613175,0.0,1.0
1994-06-10,37.874993,38.000001,37.874993,37.874993,4844,8.35111329857967,8.37867649763369,8.35111329857967,8.35111329857967,21969.102745044,0.0,1.0
1994-06-13,37.750006,37.874993,37.750006,37.874993,4800,8.32355472984674,8.35111329857967,8.32355472984674,8.35111329857967,21769.5485500023,0.0,1.0
1994-06-14,37.874993,37.874993,37.750006,37.750006,11600,8.35111329857967,8.35111329857967,8.32355472984674,8.32355472984674,52609.7423291722,0.0,1.0
1994-06-15,37.624994,37.874993,37.624994,37.874993,19644,8.29599064882679,8.35111329857967,8.29599064882679,8.35111329857967,89091.8774408845,0.0,1.0
1994-06-16,37.874993,37.874993,37.624994,37.750006,15600,8.35111329857967,8.35111329857967,8.29599064882679,8.32355472984674,70751.0327875075,0.0,1.0
1994-06-17,37.750006,38.000001,37.750006,38.000001,37866,8.32355472984674,8.37867649763369,8.32355472984674,8.37867649763369,171734.526123831,0.0,1.0
1994-06-20,38.25,38.375008,37.750006,37.750006,17866,8.43379914738657,8.4613623464406,8.32355472984674,8.32355472984674,81028.0738321544,0.0,1.0
1994-06-21,38.000001,38.124992,38.000001,38.000001,16044,8.37867649763369,8.40623594833255,8.37867649763369,8.37867649763369,72764.7160283828,0.0,1.0
1994-06-22,38.000001,38.124992,37.874993,38.000001,12266,8.37867649763369,8.40623594833255,8.35111329857967,8.37867649763369,55630.2671904851,0.0,1.0
1994-06-23,38.124992,38.25,38.000001,38.000001,10844,8.40623594833255,8.43379914738657,8.37867649763369,8.37867649763369,49181.0384325468,0.0,1.0
1994-06-24,37.874993,38.124992,37.624994,38.124992,11777,8.35111329857967,8.40623594833255,8.29599064882679,8.40623594833255,53412.4944319536,0.0,1.0
1994-06-27,37.874993,38.124992,37.750006,37.874993,22400,8.35111329857967,8.40623594833255,8.32355472984674,8.35111329857967,101591.226566677,0.0,1.0
1994-06-28,37.624994,37.874993,37.500007,37.874993,11066,8.29599064882679,8.35111329857967,8.26843208009387,8.35111329857967,50187.8800529845,0.0,1.0
1994-06-29,37.750006,37.874993,37.624994,37.750006,20400,8.32355472984674,8.35111329857967,8.29599064882679,8.32355472984674,92520.5813375098,0.0,1.0
1994-06-30,37.624994,38.000001,37.624994,37.874993,34444,8.29599064882679,8.37867649763369,8.29599064882679,8.35111329857967,156214.652136725,0.0,1.0
1994-07-01,37.750006,37.874993,37.500007,37.750006,18266,8.32355472984674,8.35111329857967,8.26843208009387,8.32355472984674,82842.202877988,0.0,1.0
1994-07-05,36.999992,37.624994,36.999992,37.624994,40577,8.15818303223294,8.29599064882679,8.15818303223294,8.29599064882679,184029.785731967,0.0,1.0
1994-07-06,36.999992,36.999992,36.625006,36.999992,27466,8.15818303223294,8.15818303223294,8.07550181374714,8.15818303223294,124567.170932159,0.0,1.0
1994-07-07,36.499994,37.250008,36.375007,37.125,32844,8.04793773272719,8.21330943034099,8.02037916399426,8.18574623128697,148958.135953391,0.0,1.0
1994-07-08,35.624993,36.499994,35.500004,36.499994,62044,7.85500746638046,8.04793773272719,7.82744845666457,8.04793773272719,281389.556299238,0.0,1.0
1994-07-11,35.500004,35.750003,35.250007,35.624993,96977,7.82744845666457,7.88257110641745,7.77232624789466,7.85500746638046,439821.981194495,0.0,1.0
1994-07-12,35.250007,35.500004,35.250007,35.374996,17866,7.77232624789466,7.82744845666457,7.77232624789466,7.79988525761055,81028.0738321544,0.0,1.0
1994-07-13,35.250007,35.374996,35.250007,35.374996,11244,7.77232624789466,7.79988525761055,7.77232624789466,7.79988525761055,50995.1674783804,0.0,1.0
1994-07-14,35.00001,35.374996,35.00001,35.250007,26044,7.71720403912475,7.79988525761055,7.71720403912475,7.77232624789466,118117.942174221,0.0,1.0
1994-07-15,34.499993,35.00001,34.249996,35.00001,35600,7.60695455028086,7.71720403912475,7.55183234151094,7.71720403912475,161457.485079184,0.0,1.0
1994-07-18,33.87501,34.499993,33.75,34.499993,60400,7.46915112302514,7.60695455028086,7.44158748298815,7.60695455028086,273933.485920862,0.0,1.0
1994-07-19,33.75,33.87501,33.374993,33.87501,103244,7.44158748298815,7.46915112302514,7.35890163418125,7.46915112302514,468244.848020091,0.0,1.0
1994-07-20,35.00001,35.250007,33.75,33.87501,26977,7.71720403912475,7.77232624789466,7.44158748298815,7.46915112302514,122349.398173627,0.0,1.0
1994-07-21,35.374996,35.87499,35.00001,35.00001,22577,7.79988525761055,7.91012967515037,7.71720403912475,7.71720403912475,102393.978669459,0.0,1.0
1994-07-22,35.624993,35.750003,35.374996,35.750003,29466,7.85500746638046,7.88257110641745,7.79988525761055,7.88257110641745,133637.816161327,0.0,1.0
1994-07-25,35.624993,35.750003,35.500004,35.500004,9777,7.85500746638046,7.88257110641745,7.82744845666457,7.82744845666457,44341.8492027859,0.0,1.0
1994-07-26,34.74999,35.500004,34.74999,35.374996,14977,7.66207675905077,7.82744845666457,7.66207675905077,7.79988525761055,67925.5267986218,0.0,1.0
1994-07-27,34.499993,34.625003,34.125007,34.499993,21600,7.60695455028086,7.63451819031784,7.52427333179505,7.60695455028086,97962.9684750103,0.0,1.0
1994-07-28,35.250007,35.250007,34.499993,34.499993,11777,7.77232624789466,7.77232624789466,7.60695455028086,7.60695455028086,53412.4944319536,0.0,1.0
1994-07-29,35.500004,35.624993,35.250007,35.250007,15200,7.82744845666457,7.85500746638046,7.77232624789466,7.77232624789466,68936.903741674,0.0,1.0
1994-08-01,35.87499,35.87499,35.250007,35.250007,8400,7.91012967515037,7.91012967515037,7.77232624789466,7.77232624789466,38096.709962504,0.0,1.0
1994-08-02,35.624993,35.87499,35.624993,35.750003,7466,7.85500746638046,7.91012967515037,7.85500746638046,7.88257110641745,33860.7186404828,0.0,1.0
1994-08-03,36.125008,36.125008,35.374996,35.374996,14977,7.96525651424139,7.96525651424139,7.79988525761055,7.79988525761055,67925.5267986218,0.0,1.0
1994-08-04,35.624993,36.499994,35.624993,35.87499,22444,7.85500746638046,8.04793773272719,7.85500746638046,7.91012967515037,101790.780761719,0.0,1.0
1994-08-05,35.624993,35.750003,34.875,35.500004,29200,7.85500746638046,7.88257110641745,7.68964039908776,7.82744845666457,132431.420345847,0.0,1.0
1994-08-08,36.625006,36.625006,35.87499,35.87499,18177,8.07550181374714,8.07550181374714,7.91012967515037,7.91012967515037,82438.55916529,0.0,1.0
1994-08-09,36.499994,36.625006,36.375007,36.625006,20444,8.04793773272719,8.07550181374714,8.02037916399426,8.07550181374714,92720.1355325515,0.0,1.0
1994-08-10,36.875001,36.875001,36.375007,36.499994,9777,8.13062358153409,8.13062358153409,8.02037916399426,8.04793773272719,44341.8492027859,0.0,1.0
1994-08-11,36.999992,36.999992,36.749993,36.749993,12577,8.15818303223294,8.15818303223294,8.10306038248007,8.10306038248007,57040.7525236206,0.0,1.0
1994-08-12,37.125,37.250008,36.749993,36.875001,12844,8.18574623128697,8.21330943034099,8.10306038248007,8.13062358153409,58251.6836617145,0.0,1.0
1994-08-15,37.125,37.250008,36.875001,37.125,35066,8.18574623128697,8.21330943034099,8.13062358153409,8.18574623128697,159035.622802996,0.0,1.0
1994-08-16,36.999992,37.125,36.875001,36.875001,15866,8.15818303223294,8.18574623128697,8.13062358153409,8.13062358153409,71957.4286029868,0.0,1.0
1994-08-17,36.749993,36.875001,36.625006,36.875001,8177,8.10306038248007,8.13062358153409,8.07550181374714,8.13062358153409,37085.3330194518,0.0,1.0
1994-08-18,36.249999,36.625006,36.249999,36.625006,15244,7.99281596494024,8.07550181374714,7.99281596494024,8.07550181374714,69136.4579367156,0.0,1.0
1994-08-19,36.249999,36.375007,36.249999,36.249999,6444,7.99281596494024,8.02037916399426,7.99281596494024,7.99281596494024,29225.6189283781,0.0,1.0
1994-08-22,36.0,36.249999,35.87499,36.249999,10666,7.93769331518736,7.99281596494024,7.91012967515037,7.99281596494024,48373.751007151,0.0,1.0
1994-08-23,36.0,36.249999,35.87499,36.0,14266,7.93769331518736,7.99281596494024,7.91012967515037,7.93769331518736,64700.9124196527,0.0,1.0
1994-08-24,35.750003,36.125008,35.750003,36.0,20800,7.88257110641745,7.96525651424139,7.88257110641745,7.93769331518736,94334.7103833433,0.0,1.0
1994-08-25,37.374999,37.374999,35.750003,35.87499,46577,8.24086888103984,8.24086888103984,7.88257110641745,7.91012967515037,211241.72141947,0.0,1.0
1994-08-26,37.874993,37.874993,37.374999,37.374999,28444,8.35111329857967,8.35111329857967,8.24086888103984,8.24086888103984,129002.716449222,0.0,1.0
1994-08-29,37.624994,38.124992,37.624994,37.874993,20666,8.29599064882679,8.40623594833255,8.29599064882679,8.35111329857967,93726.9771529891,0.0,1.0
1994-08-30,37.624994,37.624994,37.500007,37.624994,8000,8.29599064882679,8.29599064882679,8.26843208009387,8.29599064882679,36282.5809166705,0.0,1.0
1994-08-31,37.250008,37.624994,37.125,37.500007,15377,8.21330943034099,8.29599064882679,8.18574623128697,8.26843208009387,69739.6558444553,0.0,1.0
1994-09-01,37.750006,37.750006,36.999992,37.250008,10044,8.32355472984674,8.32355472984674,8.15818303223294,8.21330943034099,45552.7803408798,0.0,1.0
1994-09-02,37.125,37.250008,36.999992,37.125,12977,8.18574623128697,8.21330943034099,8.15818303223294,8.18574623128697,58854.8815694541,0.0,1.0
1994-09-06,36.999992,37.250008,36.999992,37.125,13066,8.15818303223294,8.21330943034099,8.15818303223294,8.18574623128697,59258.5252821521,0.0,1.0
1994-09-07,36.999992,37.125,36.875001,36.999992,8844,8.15818303223294,8.18574623128697,8.13062358153409,8.15818303223294,40110.3932033793,0.0,1.0
1994-09-08,37.374999,37.374999,36.999992,36.999992,3066,8.24086888103984,8.24086888103984,8.15818303223294,8.15818303223294,13905.299136314,0.0,1.0
1994-09-09,36.999992,37.250008,36.875001,37.250008,23244,8.15818303223294,8.21330943034099,8.13062358153409,8.21330943034099,105419.038853386,0.0,1.0
1994-09-12,36.999992,37.250008,36.999992,36.999992,4666,8.15818303223294,8.21330943034099,8.15818303223294,8.15818303223294,21161.8153196481,0.0,1.0
1994-09-13,36.499994,36.999992,36.499994,36.875001,12000,8.13613432511816,8.24758779248833,8.13613432511816,8.21972632036231,53833.9106137655,0.4,1.0
1994-09-14,36.375007,36.625006,36.249999,36.499994,10844,8.10827374462345,8.16400047830853,8.08040848306438,8.13613432511816,48647.9105579727,0.0,1.0
1994-09-15,36.249999,36.375007,36.0,36.249999,14444,8.08040848306438,8.10827374462345,8.0246817493793,8.08040848306438,64798.0837421024,0.0,1.0
1994-09-16,35.87499,36.249999,35.87499,36.249999,31644,7.99681604200457,8.08040848306438,7.99681604200457,8.08040848306438,141960.0222885,0.0,1.0
1994-09-19,35.624993,36.0,35.624993,35.87499,12577,7.94108975413514,8.0246817493793,7.94108975413514,7.99681604200457,56422.424482444,0.0,1.0
1994-09-20,35.250007,35.624993,35.124997,35.500004,32977,7.85750243995534,7.94108975413514,7.82963673258063,7.91322872782478,147940.072525845,0.0,1.0
1994-09-21,35.00001,35.250007,35.00001,35.124997,11644,7.80177615208591,7.85750243995534,7.80177615208591,7.82963673258063,52236.8379322238,0.0,1.0
1994-09-22,35.250007,35.250007,35.00001,35.00001,8844,7.85750243995534,7.85750243995534,7.80177615208591,7.80177615208591,39675.5921223452,0.0,1.0
1994-09-23,35.250007,35.500004,35.250007,35.250007,9066,7.85750243995534,7.91322872782478,7.85750243995534,7.85750243995534,40671.5194686998,0.0,1.0
1994-09-26,34.875,35.374996,34.74999,35.374996,12266,7.77391044471119,7.88536346626571,7.74604473733647,7.88536346626571,55027.2289657039,0.0,1.0
1994-09-27,34.249996,35.00001,34.125007,34.875,12177,7.63459216159761,7.80177615208591,7.60673113528724,7.77391044471119,54627.9607953185,0.0,1.0
1994-09-28,34.499993,34.625003,34.249996,34.249996,18044,7.69031844946704,7.71818415684176,7.63459216159761,7.63459216159761,80948.256926232,0.0,1.0
1994-09-29,33.87501,34.499993,33.75,34.375004,26266,7.55100484741781,7.69031844946704,7.52313914004309,7.66245742315667,117833.458015097,0.0,1.0
1994-09-30,33.62499,33.75,33.62499,33.75,21777,7.49527343266837,7.52313914004309,7.49527343266837,7.52313914004309,97695.0892863309,0.0,1.0
1994-10-03,33.500003,33.75,33.500003,33.75,30177,7.46741285217366,7.52313914004309,7.46741285217366,7.52313914004309,135378.826715967,0.0,1.0
1994-10-04,33.87501,33.999997,33.500003,33.62499,25244,7.55100484741781,7.57886542791252,7.46741285217366,7.49527343266837,113248.603294491,0.0,1.0
1994-10-05,33.62499,33.999997,33.62499,33.999997,6177,7.49527343266837,7.57886542791252,7.49527343266837,7.57886542791252,27711.0054884358,0.0,1.0
1994-10-06,33.500003,33.62499,33.500003,33.500003,14177,7.46741285217366,7.49527343266837,7.46741285217366,7.46741285217366,63600.279230946,0.0,1.0
1994-10-07,33.374993,33.62499,33.250004,33.500003,14977,7.43954714479894,7.49527343266837,7.41168611848857,7.46741285217366,67189.2066051971,0.0,1.0
1994-10-10,33.500003,33.500003,33.250004,33.500003,8977,7.46741285217366,7.46741285217366,7.41168611848857,7.46741285217366,40272.2512983144,0.0,1.0
1994-10-11,34.125007,34.125007,33.500003,33.500003,7600,7.60673113528724,7.60673113528724,7.46741285217366,7.46741285217366,34094.8100553848,0.0,1.0
1994-10-12,34.625003,34.74999,34.125007,34.125007,36266,7.71818415684176,7.74604473733647,7.60673113528724,7.60673113528724,162695.050193235,0.0,1.0
1994-10-13,34.625003,35.124997,34.625003,34.875,8266,7.71818415684176,7.82963673258063,7.71818415684176,7.77391044471119,37082.5920944488,0.0,1.0
1994-10-14,34.625003,34.875,34.375004,34.74999,9600,7.71818415684176,7.77391044471119,7.66245742315667,7.74604473733647,43067.1284910124,0.0,1.0
1994-10-17,34.499993,35.00001,34.499993,34.625003,10044,7.69031844946704,7.80177615208591,7.69031844946704,7.71818415684176,45058.9831837217,0.0,1.0
1994-10-18,34.125007,34.375004,34.125007,34.375004,6977,7.60673113528724,7.66245742315667,7.60673113528724,7.66245742315667,31299.9328626868,0.0,1.0
1994-10-19,33.999997,34.125007,33.62499,33.87501,12844,7.57886542791252,7.60673113528724,7.49527343266837,7.55100484741781,57620.2289936003,0.0,1.0
1994-10-20,34.375004,34.375004,33.87501,33.999997,9644,7.66245742315667,7.66245742315667,7.55100484741781,7.57886542791252,43264.5194965962,0.0,1.0
1994-10-21,34.249996,34.249996,33.999997,34.249996,5777,7.63459216159761,7.63459216159761,7.57886542791252,7.63459216159761,25916.5418013102,0.0,1.0
1994-10-24,33.87501,34.249996,33.87501,34.125007,4577,7.55100484741781,7.63459216159761,7.55100484741781,7.60673113528724,20533.1507399337,0.0,1.0
1994-10-25,34.249996,34.249996,33.87501,33.87501,9200,7.63459216159761,7.63459216159761,7.55100484741781,7.55100484741781,41272.6648038868,0.0,1.0
1994-10-26,33.999997,34.249996,33.87501,34.249996,8577,7.57886542791252,7.63459216159761,7.55100484741781,7.63459216159761,38477.7876111889,0.0,1.0
1994-10-27,33.500003,33.999997,33.374993,33.999997,13377,7.46741285217366,7.57886542791252,7.43954714479894,7.57886542791252,60011.351856695,0.0,1.0
1994-10-28,33.75,33.87501,33.374993,33.374993,28044,7.52313914004309,7.55100484741781,7.43954714479894,7.43954714479894,125809.84910437,0.0,1.0
1994-10-31,33.87501,33.999997,33.75,33.87501,8266,7.55100484741781,7.57886542791252,7.52313914004309,7.55100484741781,37082.5920944488,0.0,1.0
1994-11-01,33.500003,33.87501,33.250004,33.87501,21777,7.46741285217366,7.55100484741781,7.41168611848857,7.55100484741781,97695.0892863308,0.0,1.0
1994-11-02,33.374993,33.75,33.374993,33.374993,14977,7.43954714479894,7.52313914004309,7.43954714479894,7.43954714479894,67189.2066051971,0.0,1.0
1994-11-03,33.250004,33.500003,33.124996,33.500003,54977,7.41168611848857,7.46741285217366,7.38382085692951,7.46741285217366,246635.575317749,0.0,1.0
1994-11-04,32.625,33.124996,32.625,33.124996,20800,7.27236783537499,7.38382085692951,7.27236783537499,7.38382085692951,93312.1117305268,0.0,1.0
1994-11-07,32.75001,32.874997,32.625,32.625,16666,7.30023354274971,7.32809412324442,7.27236783537499,7.27236783537499,74766.3295240846,0.0,1.0
1994-11-08,33.000007,33.124996,32.75001,32.874997,7066,7.35595983061914,7.38382085692951,7.30023354274971,7.32809412324442,31699.2010330722,0.0,1.0
1994-11-09,32.625,33.000007,32.625,33.000007,28177,7.27236783537499,7.35595983061914,7.27236783537499,7.35595983061914,126406.508280339,0.0,1.0
1994-11-10,32.49999,32.75001,32.375003,32.75001,24800,7.24450212800027,7.30023354274971,7.21664154750555,7.30023354274971,111256.748601782,0.0,1.0
1994-11-11,32.375003,32.49999,32.375003,32.375003,9200,7.21664154750555,7.24450212800027,7.21664154750555,7.21664154750555,41272.6648038869,0.0,1.0
1994-11-14,32.49999,32.49999,32.375003,32.49999,5866,7.24450212800027,7.24450212800027,7.21664154750555,7.24450212800027,26315.8099716957,0.0,1.0
1994-11-15,32.375003,32.625,32.249993,32.375003,55466,7.21664154750555,7.27236783537499,7.18877584013083,7.21664154750555,248829.30717526,0.0,1.0
1994-11-16,32.125004,32.375003,32.125004,32.249993,44800,7.16091481382047,7.21664154750555,7.16091481382047,7.18877584013083,200979.932958058,0.0,1.0
1994-11-17,32.125004,32.249993,32.125004,32.249993,17244,7.16091481382047,7.18877584013083,7.16091481382047,7.18877584013083,77359.3295519809,0.0,1.0
1994-11-18,32.249993,32.249993,31.999996,32.125004,19866,7.18877584013083,7.18877584013083,7.1330495522614,7.16091481382047,89122.0390210888,0.0,1.0
1994-11-21,31.999996,32.625,31.999996,32.49999,28444,7.1330495522614,7.27236783537499,7.1330495522614,7.24450212800027,127604.312791495,0.0,1.0
1994-11-22,31.62501,32.125004,31.62501,31.875007,25644,7.0494622380816,7.16091481382047,7.0494622380816,7.10518852595104,115043.066981617,0.0,1.0
1994-11-23,31.37499,31.62501,31.250003,31.5,26400,6.99373082333216,7.0494622380816,6.96587024283745,7.02159653070688,118434.603350284,0.0,1.0
1994-11-25,31.749997,31.875007,31.5,31.62501,7200,7.07732281857632,7.10518852595104,7.02159653070688,7.0494622380816,32300.3463682593,0.0,1.0
1994-11-28,31.875007,31.875007,31.62501,31.62501,21777,7.10518852595104,7.10518852595104,7.0494622380816,7.0494622380816,97695.0892863308,0.0,1.0
1994-11-29,31.749997,31.999996,31.749997,31.875007,117777,7.07732281857632,7.1330495522614,7.07732281857632,7.10518852595104,528366.374196454,0.0,1.0
1994-11-30,31.749997,32.125004,31.749997,31.875007,15244,7.07732281857632,7.16091481382047,7.07732281857632,7.10518852595104,68387.0111163533,0.0,1.0
1994-12-01,31.5,31.875007,31.5,31.749997,23244,7.02159653070688,7.10518852595104,7.02159653070688,7.07732281857632,104276.284858864,0.0,1.0
1994-12-02,31.62501,31.749997,31.37499,31.5,24666,7.0494622380816,7.07732281857632,6.99373082333216,7.02159653070688,110655.603266595,0.0,1.0
1994-12-05,31.999996,31.999996,31.5,31.5,13244,7.1330495522614,7.1330495522614,7.02159653070688,7.02159653070688,59414.6926807258,0.0,1.0
1994-12-06,31.749997,31.875007,31.62501,31.62501,18800,7.16648594912498,7.19470272056278,7.13827436915779,7.13827436915779,83290.4645090221,0.4,1.0
1994-12-07,31.875007,31.875007,31.749997,31.749997,7066,7.19470272056278,7.19470272056278,7.16648594912498,7.16648594912498,31304.8096925931,0.0,1.0
1994-12-08,31.62501,31.875007,31.62501,31.875007,12666,7.13827436915779,7.19470272056278,7.13827436915779,7.19470272056278,56114.7352910253,0.0,1.0
1994-12-09,31.749997,31.749997,31.62501,31.62501,9200,7.16648594912498,7.16648594912498,7.13827436915779,7.13827436915779,40759.1634831385,0.0,1.0
1994-12-12,31.749997,31.875007,31.62501,31.749997,10800,7.16648594912498,7.19470272056278,7.13827436915779,7.16648594912498,47847.7136541191,0.0,1.0
1994-12-13,31.749997,31.999996,31.62501,31.749997,12044,7.16648594912498,7.22291475196219,7.13827436915779,7.16648594912498,53359.0614120565,0.0,1.0
1994-12-14,32.125004,32.125004,31.749997,31.749997,22844,7.25113107196777,7.25113107196777,7.16648594912498,7.16648594912498,101206.775066176,0.0,1.0
1994-12-15,31.875007,32.249993,31.749997,32.125004,36844,7.19470272056278,7.27934310336719,7.16648594912498,7.25113107196777,163231.589062256,0.0,1.0
1994-12-16,31.875007,31.999996,31.875007,31.999996,44800,7.19470272056278,7.22291475196219,7.19470272056278,7.22291475196219,198479.404787457,0.0,1.0
1994-12-19,31.999996,31.999996,31.749997,31.749997,20177,7.22291475196219,7.22291475196219,7.16648594912498,7.16648594912498,89391.0479999224,0.0,1.0
1994-12-20,31.999996,32.125004,31.749997,31.999996,36844,7.22291475196219,7.25113107196777,7.16648594912498,7.22291475196219,163231.589062256,0.0,1.0
1994-12-21,31.749997,31.999996,31.749997,31.875007,18666,7.16648594912498,7.22291475196219,7.16648594912498,7.19470272056278,82696.7984322025,0.0,1.0
1994-12-22,31.62501,31.875007,31.62501,31.875007,25066,7.13827436915779,7.19470272056278,7.13827436915779,7.19470272056278,111050.999116125,0.0,1.0
1994-12-23,31.37499,31.62501,31.37499,31.62501,16444,7.08184082628218,7.13827436915779,7.08184082628218,7.13827436915779,72852.5743822532,0.0,1.0
1994-12-27,31.5,31.62501,31.37499,31.5,29866,7.11005759771998,7.13827436915779,7.08184082628218,7.11005759771998,132316.649629067,0.0,1.0
1994-12-28,31.250003,31.250003,31.000004,31.250003,34000,7.05362924631499,7.05362924631499,6.99720044347778,7.05362924631499,150631.691133338,0.0,1.0
1994-12-29,30.624997,31.250003,30.624997,31.250003,77777,6.91255532063498,7.05362924631499,6.91255532063498,7.05362924631499,344578.854155224,0.0,1.0
1994-12-30,31.999996,31.999996,30.750007,30.750007,39600,7.22291475196219,7.22291475196219,6.94077209207278,6.94077209207278,175441.61673177,0.0,1.0
1995-01-03,31.749997,31.875007,31.5,31.875007,18177,7.16648594912498,7.19470272056278,7.11005759771998,7.19470272056278,80530.3602861966,0.0,1.0
1995-01-04,31.5,31.875007,31.37499,31.875007,14266,7.11005759771998,7.19470272056278,7.08184082628218,7.19470272056278,63203.2854620059,0.0,1.0
1995-01-05,31.5,31.5,31.37499,31.37499,23866,7.11005759771998,7.11005759771998,7.08184082628218,7.08184082628218,105734.58648789,0.0,1.0
1995-01-06,30.874996,31.5,30.874996,31.5,47066,6.96898412347219,7.11005759771998,6.96898412347219,7.11005759771998,208518.563967109,0.0,1.0
1995-01-09,30.24999,31.000004,30.24999,31.000004,48666,6.82791019779218,6.99720044347778,6.82791019779218,6.99720044347778,215607.114138089,0.0,1.0
1995-01-10,30.24999,30.50001,30.24999,30.375,19466,6.82791019779218,6.88434374066779,6.82791019779218,6.85612696922999,86241.0735176928,0.0,1.0
1995-01-11,29.875004,30.24999,29.749996,30.24999,37777,6.74326981498778,6.82791019779218,6.7150534949822,6.82791019779218,167365.099880709,0.0,1.0
1995-01-12,30.125003,30.24999,30.125003,30.125003,12800,6.79969861782499,6.82791019779218,6.79969861782499,6.79969861782499,56708.4013678449,0.0,1.0
1995-01-13,30.24999,30.375,30.125003,30.24999,14177,6.82791019779218,6.85612696922999,6.79969861782499,6.82791019779218,62808.9848587451,0.0,1.0
1995-01-16,30.24999,30.375,30.125003,30.24999,42044,6.82791019779218,6.85612696922999,6.79969861782499,6.82791019779218,186269.377117943,0.0,1.0
1995-01-17,30.24999,30.24999,30.125003,30.125003,11777,6.82791019779218,6.82791019779218,6.79969861782499,6.79969861782499,52176.1596022742,0.0,1.0
1995-01-18,30.125003,30.24999,29.999993,30.125003,25244,6.79969861782499,6.82791019779218,6.77148184638719,6.79969861782499,111839.600322647,0.0,1.0
1995-01-19,30.624997,30.624997,30.125003,30.24999,36844,6.91255532063498,6.91255532063498,6.79969861782499,6.82791019779218,163231.589062256,0.0,1.0
1995-01-20,30.375,30.624997,30.24999,30.624997,30977,6.85612696922999,6.91255532063498,6.82791019779218,6.91255532063498,137238.761654041,0.0,1.0
1995-01-23,30.375,30.375,30.125003,30.24999,15200,6.85612696922999,6.85612696922999,6.79969861782499,6.82791019779218,67341.2266243158,0.0,1.0
1995-01-24,30.24999,30.375,30.125003,30.125003,33200,6.82791019779218,6.85612696922999,6.79969861782499,6.79969861782499,147087.416047848,0.0,1.0
1995-01-25,30.750007,30.750007,30.24999,30.375,12000,6.94077209207278,6.94077209207278,6.82791019779218,6.85612696922999,53164.1262823546,0.0,1.0
1995-01-26,31.37499,31.5,30.624997,30.624997,38266,7.08184082628218,7.11005759771998,6.91255532063498,6.91255532063498,169531.538026715,0.0,1.0
1995-01-27,31.62501,31.749997,31.62501,31.62501,23244,7.13827436915779,7.16648594912498,7.13827436915779,7.13827436915779,102978.912608921,0.0,1.0
1995-01-30,31.62501,31.875007,31.62501,31.749997,11066,7.13827436915779,7.19470272056278,7.13827436915779,7.16648594912498,49026.1851200447,0.0,1.0
1995-01-31,31.875007,31.875007,31.62501,31.749997,13644,7.19470272056278,7.19470272056278,7.13827436915779,7.16648594912498,60447.6115830372,0.0,1.0
1995-02-01,31.875007,31.999996,31.749997,31.875007,12577,7.19470272056278,7.22291475196219,7.16648594912498,7.19470272056278,55720.4346877645,0.0,1.0
1995-02-02,31.749997,31.749997,31.62501,31.62501,13866,7.16648594912498,7.16648594912498,7.13827436915779,7.13827436915779,61431.1479192607,0.0,1.0
1995-02-03,31.875007,31.999996,31.875007,31.875007,23244,7.19470272056278,7.22291475196219,7.19470272056278,7.19470272056278,102978.912608921,0.0,1.0
1995-02-06,32.249993,32.375003,31.875007,31.875007,20577,7.27934310336719,7.30755987480499,7.19470272056278,7.19470272056278,91163.1855426675,0.0,1.0
1995-02-07,32.49999,32.49999,32.249993,32.375003,6400,7.33577145477217,7.33577145477217,7.27934310336719,7.30755987480499,28354.2006839225,0.0,1.0
1995-02-08,32.625,32.75001,32.49999,32.49999,13466,7.36398822620998,7.39220499764779,7.33577145477217,7.33577145477217,59659.0103765156,0.0,1.0
1995-02-09,32.249993,32.75001,32.249993,32.49999,19866,7.27934310336719,7.39220499764779,7.27934310336719,7.33577145477217,88013.211060438,0.0,1.0
1995-02-10,32.49999,32.49999,32.249993,32.249993,10400,7.33577145477217,7.33577145477217,7.27934310336719,7.27934310336719,46075.576111374,0.0,1.0
1995-02-13,33.000007,33.000007,32.49999,32.625,13066,7.44863334905278,7.44863334905278,7.33577145477217,7.36398822620998,57886.8728337704,0.0,1.0
1995-02-14,33.000007,33.124996,32.874997,33.000007,7066,7.44863334905278,7.4768453804522,7.42041657761497,7.44863334905278,31304.8096925931,0.0,1.0
1995-02-15,33.250004,33.374993,32.874997,33.000007,15777,7.50506170045777,7.53327373185719,7.42041657761497,7.44863334905278,69897.5350297257,0.0,1.0
1995-02-16,32.874997,33.250004,32.75001,33.250004,11466,7.42041657761497,7.50506170045777,7.39220499764779,7.50506170045777,50798.3226627898,0.0,1.0
1995-02-17,32.625,33.000007,32.625,32.874997,15866,7.36398822620998,7.44863334905278,7.36398822620998,7.42041657761497,70291.8356329865,0.0,1.0
1995-02-21,32.874997,33.000007,32.49999,32.75001,13244,7.42041657761497,7.44863334905278,7.33577145477217,7.39220499764779,58675.4740402921,0.0,1.0
1995-02-22,32.49999,33.000007,32.49999,33.000007,24977,7.33577145477217,7.44863334905278,7.33577145477217,7.44863334905278,110656.698512864,0.0,1.0
1995-02-23,32.375003,32.625,32.249993,32.625,12800,7.30755987480499,7.36398822620998,7.27934310336719,7.36398822620998,56708.4013678449,0.0,1.0
1995-02-24,32.625,32.75001,32.249993,32.249993,17644,7.36398822620998,7.39220499764779,7.27934310336719,7.27934310336719,78168.9870104888,0.0,1.0
1995-02-27,32.249993,32.625,32.249993,32.625,14044,7.27934310336719,7.36398822620998,7.27934310336719,7.36398822620998,62219.7491257823,0.0,1.0
1995-02-28,32.249993,32.375003,31.999996,32.249993,148977,7.27934310336719,7.30755987480499,7.22291475196219,7.27934310336719,660019.336763861,0.0,1.0
1995-03-01,31.999996,32.249993,31.999996,32.249993,12977,7.22291475196219,7.27934310336719,7.22291475196219,7.27934310336719,57492.5722305097,0.0,1.0
1995-03-02,30.750007,31.875007,30.750007,31.875007,52044,6.94077209207278,7.19470272056278,6.94077209207278,7.19470272056278,230572.815686572,0.0,1.0
1995-03-03,30.624997,30.750007,30.562493,30.624997,54177,6.91255532063498,6.94077209207278,6.89844716063219,6.91255532063498,240022.73913326,0.0,1.0
1995-03-06,30.125003,30.624997,30.125003,30.624997,37377,6.79969861782499,6.91255532063498,6.79969861782499,6.91255532063498,165592.962337964,0.0,1.0
1995-03-07,29.25,29.749996,29.187496,29.749996,35777,6.69248278642532,6.80688328636657,6.67818169431993,6.80688328636657,156366.072711105,0.4,1.0
1995-03-08,29.999993,30.125003,29.12499,29.25,36844,6.86408330753436,6.89268594935081,6.66388014460887,6.69248278642532,161029.476562259,0.0,1.0
1995-03-09,29.625007,29.999993,29.625007,29.999993,16844,6.77828544940956,6.86408330753436,6.77828544940956,6.86408330753436,73617.9704487758,0.0,1.0
1995-03-10,29.999993,30.125003,29.875004,29.875004,23244,6.86408330753436,6.89268594935081,6.83548547057735,6.83548547057735,101589.652405091,0.0,1.0
1995-03-13,29.749996,29.875004,29.625007,29.749996,25377,6.80688328636657,6.83548547057735,6.77828544940956,6.80688328636657,110912.089532094,0.0,1.0
1995-03-14,29.625007,29.875004,29.625007,29.749996,22800,6.77828544940956,6.83548547057735,6.77828544940956,6.80688328636657,99649.1169693712,0.0,1.0
1995-03-15,29.625007,29.625007,29.499997,29.625007,36444,6.77828544940956,6.77828544940956,6.74968280759311,6.77828544940956,159281.24643999,0.0,1.0
1995-03-16,29.625007,29.625007,29.499997,29.625007,32577,6.77828544940956,6.77828544940956,6.74968280759311,6.77828544940956,142380.231732948,0.0,1.0
1995-03-17,29.625007,29.749996,29.25,29.749996,45600,6.77828544940956,6.80688328636657,6.69248278642532,6.80688328636657,199298.233938742,0.0,1.0
1995-03-20,29.499997,29.625007,29.499997,29.499997,30800,6.74968280759311,6.77828544940956,6.74968280759311,6.74968280759311,134613.719414765,0.0,1.0
1995-03-21,29.499997,29.875004,29.37501,29.499997,32044,6.74968280759311,6.83548547057735,6.72108542824176,6.74968280759311,140050.715095023,0.0,1.0
1995-03-22,29.12499,29.499997,29.12499,29.499997,24177,6.66388014460887,6.74968280759311,6.66388014460887,6.74968280759311,105667.399165285,0.0,1.0
1995-03-23,29.000003,29.12499,28.125,29.12499,67644,6.63528276525753,6.66388014460887,6.43507960233204,6.66388014460887,295643.195977024,0.0,1.0
1995-03-24,29.000003,29.12499,28.750004,29.000003,31466,6.63528276525753,6.66388014460887,6.57808228648407,6.63528276525753,137524.522568344,0.0,1.0
1995-03-27,29.12499,29.25,28.874993,29.25,49377,6.66388014460887,6.69248278642532,6.60668012344108,6.69248278642532,215805.896868274,0.0,1.0
1995-03-28,29.000003,29.12499,29.000003,29.12499,25066,6.63528276525753,6.66388014460887,6.63528276525753,6.66388014460887,109552.840612029,0.0,1.0
1995-03-29,29.000003,29.12499,28.874993,29.12499,20977,6.63528276525753,6.66388014460887,6.60668012344108,6.66388014460887,91681.5581871271,0.0,1.0
1995-03-30,29.000003,29.25,28.750004,29.25,31644,6.63528276525753,6.69248278642532,6.57808228648407,6.69248278642532,138302.484972754,0.0,1.0
1995-03-31,29.000003,29.37501,28.750004,28.750004,34044,6.63528276525753,6.72108542824176,6.57808228648407,6.57808228648407,148791.865706372,0.0,1.0
1995-04-03,29.499997,29.749996,29.12499,29.12499,29777,6.74968280759311,6.80688328636657,6.66388014460887,6.66388014460887,130142.62087706,0.0,1.0
1995-04-04,29.499997,29.499997,29.12499,29.499997,25377,6.74968280759311,6.74968280759311,6.66388014460887,6.74968280759311,110912.089532094,0.0,1.0
1995-04-05,29.37501,29.499997,29.12499,29.499997,60000,6.72108542824176,6.74968280759311,6.66388014460887,6.74968280759311,262234.518340451,0.0,1.0
1995-04-06,29.25,29.37501,29.12499,29.37501,26444,6.69248278642532,6.72108542824176,6.66388014460887,6.72108542824176,115575.493383248,0.0,1.0
1995-04-07,29.12499,29.25,28.874993,29.25,48400,6.66388014460887,6.69248278642532,6.60668012344108,6.69248278642532,211535.84479463,0.0,1.0
1995-04-10,29.25,29.25,29.000003,29.000003,13777,6.69248278642532,6.69248278642532,6.63528276525753,6.63528276525753,60213.4159862731,0.0,1.0
1995-04-11,29.25,29.37501,29.12499,29.37501,16177,6.69248278642532,6.72108542824176,6.66388014460887,6.72108542824176,70702.7967198911,0.0,1.0
1995-04-12,29.37501,29.625007,29.25,29.25,16400,6.72108542824176,6.77828544940956,6.69248278642532,6.69248278642532,71677.4350130565,0.0,1.0
1995-04-13,29.25,29.499997,29.000003,29.499997,48844,6.69248278642532,6.74968280759311,6.63528276525753,6.74968280759311,213476.380230349,0.0,1.0
1995-04-17,29.000003,29.37501,28.750004,29.25,20177,6.63528276525753,6.72108542824176,6.57808228648407,6.69248278642532,88185.0979425878,0.0,1.0
1995-04-18,28.750004,29.000003,28.750004,29.000003,18800,6.57808228648407,6.63528276525753,6.57808228648407,6.63528276525753,82166.8157466745,0.0,1.0
1995-04-19,28.750004,29.000003,28.624996,28.750004,72177,6.57808228648407,6.63528276525753,6.54948010227328,6.57808228648407,315455.013837645,0.0,1.0
1995-04-20,28.624996,28.750004,28.500007,28.750004,22044,6.54948010227328,6.57808228648407,6.52088226531628,6.57808228648407,96344.9620382816,0.0,1.0
1995-04-21,28.624996,28.750004,28.500007,28.624996,89466,6.54948010227328,6.57808228648407,6.52088226531628,6.54948010227328,391017.890297446,0.0,1.0
1995-04-24,28.750004,28.750004,28.500007,28.624996,27644,6.57808228648407,6.57808228648407,6.52088226531628,6.54948010227328,120820.183750057,0.0,1.0
1995-04-25,28.500007,28.750004,28.374997,28.750004,26177,6.52088226531628,6.57808228648407,6.49227962349983,6.57808228648407,114408.549776633,0.0,1.0
1995-04-26,28.374997,28.750004,28.374997,28.624996,18444,6.49227962349983,6.57808228648407,6.49227962349983,6.54948010227328,80610.8909378545,0.0,1.0
1995-04-27,28.25001,28.500007,28.125,28.500007,27466,6.46368224414848,6.52088226531628,6.43507960233204,6.52088226531628,120042.221345647,0.0,1.0
1995-04-28,27.749993,28.374997,27.749993,28.125,45600,6.3492769393478,6.49227962349983,6.3492769393478,6.43507960233204,199298.233938742,0.0,1.0
1995-05-01,26.87499,27.875003,26.750003,27.875003,90000,6.14907377642231,6.37787958116424,6.12047639707096,6.37787958116424,393351.777510676,0.0,1.0
1995-05-02,26.624993,26.87499,26.624993,26.87499,130577,6.09187375525452,6.14907377642231,6.09187375525452,6.14907377642231,570696.611689017,0.0,1.0
1995-05-03,26.750003,26.87499,26.624993,26.750003,65200,6.12047639707096,6.14907377642231,6.09187375525452,6.12047639707096,284961.509929956,0.0,1.0
1995-05-04,26.374996,26.750003,26.124997,26.750003,70800,6.03467373408672,6.12047639707096,5.97747325531327,6.12047639707096,309436.731641732,0.0,1.0
1995-05-05,25.249996,26.374996,24.87501,26.374996,60666,5.77727054999344,6.03467373408672,5.69147269186864,6.03467373408672,265145.32149403,0.0,1.0
1995-05-08,25.499993,25.625003,24.999997,25.249996,129377,5.83447057116124,5.86307321297768,5.72007007121999,5.77727054999344,565451.921322207,0.0,1.0
1995-05-09,25.499993,25.625003,25.375004,25.625003,67244,5.83447057116124,5.86307321297768,5.80587273420423,5.86307321297768,293894.965854754,0.0,1.0
1995-05-10,25.375004,25.499993,25.375004,25.499993,38577,5.80587273420423,5.83447057116124,5.80587273420423,5.83447057116124,168603.683566993,0.0,1.0
1995-05-11,25.499993,25.625003,25.249996,25.249996,116444,5.83447057116124,5.86307321297768,5.77727054999344,5.77727054999344,508927.270893923,0.0,1.0
1995-05-12,25.74999,25.875,25.499993,25.499993,32666,5.89167059232903,5.92027323414547,5.83447057116124,5.83447057116124,142769.212935153,0.0,1.0
1995-05-15,26.00001,26.00001,25.74999,25.74999,31600,5.94887587596192,5.94887587596192,5.89167059232903,5.89167059232903,138110.179659304,0.0,1.0
1995-05-16,25.499993,26.00001,25.499993,26.00001,215777,5.83447057116124,5.94887587596192,5.83447057116124,5.94887587596192,943069.627732456,0.0,1.0
1995-05-17,25.499993,25.499993,25.249996,25.499993,70844,5.83447057116124,5.83447057116124,5.77727054999344,5.83447057116124,309629.036955181,0.0,1.0
1995-05-18,25.375004,25.499993,25.249996,25.499993,27466,5.80587273420423,5.83447057116124,5.77727054999344,5.83447057116124,120042.221345647,0.0,1.0
1995-05-19,24.999997,25.375004,24.999997,25.375004,70266,5.72007007121999,5.80587273420423,5.72007007121999,5.80587273420423,307102.844428501,0.0,1.0
1995-05-22,24.75,25.125007,24.75,24.999997,19466,5.66287005005219,5.74867271303643,5.66287005005219,5.72007007121999,85077.6189002536,0.0,1.0
1995-05-23,24.62499,25.249996,24.500003,25.249996,42044,5.63426740823575,5.77727054999344,5.6056700288844,5.77727054999344,183756.468151765,0.0,1.0
1995-05-24,24.500003,24.999997,24.124996,24.62499,49244,5.6056700288844,5.72007007121999,5.51986736590016,5.63426740823575,215224.610352619,0.0,1.0
1995-05-25,22.875007,24.374993,22.749997,24.250004,114977,5.23386634484987,5.57706738706795,5.20526370303342,5.54846955011094,502515.6369205,0.0,1.0
1995-05-26,22.749997,23.125004,22.37499,22.749997,132577,5.20526370303342,5.29106636601766,5.11946104004918,5.20526370303342,579437.762300366,0.0,1.0
1995-05-30,22.37499,22.62501,22.37499,22.37499,111244,5.21098217217124,5.2692101205496,5.21098217217124,5.21098217217124,477661.082943771,0.4,1.0
1995-05-31,21.874996,22.5,21.624997,22.5,214844,5.09453698849998,5.24009614636042,5.03631393087803,5.24009614636042,922500.249037895,0.0,1.0
1995-06-01,21.750007,21.874996,21.624997,21.874996,136666,5.06542790506721,5.09453698849998,5.03631393087803,5.09453698849998,586818.431210613,0.0,1.0
1995-06-02,21.624997,21.874996,21.50001,21.624997,166177,5.03631393087803,5.09453698849998,5.00720531323158,5.03631393087803,713533.18633227,0.0,1.0
1995-06-05,22.62501,22.749997,21.750007,21.750007,85377,5.2692101205496,5.29831873819605,5.06542790506721,5.06542790506721,366592.98729361,0.0,1.0
1995-06-06,22.62501,22.749997,22.37499,22.62501,132177,5.2692101205496,5.29831873819605,5.21098217217124,5.2692101205496,567543.498617982,0.0,1.0
1995-06-07,22.62501,22.749997,22.5,22.62501,34800,5.2692101205496,5.29831873819605,5.24009614636042,5.2692101205496,149424.739189918,0.0,1.0
1995-06-08,22.749997,23.874997,22.62501,23.75001,83777,5.29831873819605,5.56032354551407,5.2692101205496,5.53121492786762,359722.884342349,0.0,1.0
1995-06-09,22.999996,23.125004,22.749997,22.875007,66177,5.356541795818,5.38565530422086,5.29831873819605,5.32743271238523,284151.751878483,0.0,1.0
1995-06-12,23.375003,23.375003,22.999996,23.125004,53377,5.44387836184281,5.44387836184281,5.356541795818,5.38565530422086,229190.928268398,0.0,1.0
1995-06-13,23.49999,23.874997,23.249993,23.375003,79066,5.47298697948926,5.56032354551407,5.41476438765363,5.44387836184281,339494.724965232,0.0,1.0
1995-06-14,23.375003,23.625,23.125004,23.625,46266,5.44387836184281,5.50210095367844,5.38565530422086,5.50210095367844,198657.614464389,0.0,1.0
1995-06-15,22.875007,23.375003,22.749997,23.375003,35600,5.32743271238523,5.44387836184281,5.29831873819605,5.44387836184281,152859.790665548,0.0,1.0
1995-06-16,22.749997,22.999996,22.749997,22.999996,99644,5.29831873819605,5.356541795818,5.29831873819605,5.356541795818,427852.836547132,0.0,1.0
1995-06-19,22.875007,22.999996,22.62501,22.62501,109600,5.32743271238523,5.356541795818,5.2692101205496,5.2692101205496,470602.052161351,0.0,1.0
1995-06-20,22.875007,22.999996,22.62501,22.875007,28266,5.32743271238523,5.356541795818,5.2692101205496,5.32743271238523,121368.956262707,0.0,1.0
1995-06-21,22.62501,22.875007,22.5,22.749997,34977,5.2692101205496,5.32743271238523,5.24009614636042,5.29831873819605,150184.744328901,0.0,1.0
1995-06-22,22.749997,22.875007,22.5,22.749997,22000,5.29831873819605,5.32743271238523,5.24009614636042,5.29831873819605,94463.9155798332,0.0,1.0
1995-06-23,22.875007,22.999996,22.749997,22.749997,63866,5.32743271238523,5.356541795818,5.29831873819605,5.29831873819605,274228.746928256,0.0,1.0
1995-06-26,22.749997,22.999996,22.62501,22.999996,53466,5.29831873819605,5.356541795818,5.2692101205496,5.356541795818,229573.077745062,0.0,1.0
1995-06-27,22.999996,22.999996,22.62501,22.749997,54577,5.356541795818,5.356541795818,5.2692101205496,5.29831873819605,234343.505481844,0.0,1.0
1995-06-28,22.749997,22.999996,22.62501,22.999996,56800,5.29831873819605,5.356541795818,5.2692101205496,5.356541795818,243888.654769751,0.0,1.0
1995-06-29,22.5,22.749997,22.5,22.749997,58977,5.24009614636042,5.29831873819605,5.24009614636042,5.29831873819605,253236.28859781,0.0,1.0
1995-06-30,22.749997,22.875007,22.37499,22.62501,62000,5.29831873819605,5.32743271238523,5.21098217217124,5.2692101205496,266216.489361348,0.0,1.0
1995-07-03,23.75001,23.75001,22.875007,22.875007,29244,5.53121492786762,5.53121492786762,5.32743271238523,5.32743271238523,125568.306691666,0.0,1.0
1995-07-05,22.999996,23.49999,22.749997,23.49999,87644,5.356541795818,5.47298697948926,5.29831873819605,5.47298697948926,376327.064412678,0.0,1.0
1995-07-06,22.749997,23.375003,22.749997,22.999996,81200,5.29831873819605,5.44387836184281,5.29831873819605,5.356541795818,348657.724776475,0.0,1.0
1995-07-07,23.125004,23.249993,22.875007,22.999996,31066,5.38565530422086,5.41476438765363,5.32743271238523,5.356541795818,133391.636427413,0.0,1.0
1995-07-10,22.999996,23.125004,22.875007,23.125004,17466,5.356541795818,5.38565530422086,5.32743271238523,5.38565530422086,74995.7613416985,0.0,1.0
1995-07-11,23.49999,23.49999,22.999996,23.125004,32666,5.47298697948926,5.47298697948926,5.356541795818,5.38565530422086,140261.739378674,0.0,1.0
1995-07-12,23.125004,23.49999,23.125004,23.49999,63866,5.38565530422086,5.47298697948926,5.38565530422086,5.47298697948926,274228.746928256,0.0,1.0
1995-07-13,23.125004,23.249993,22.999996,23.125004,60400,5.38565530422086,5.41476438765363,5.356541795818,5.38565530422086,259346.386410087,0.0,1.0
1995-07-14,23.249993,23.249993,23.125004,23.125004,46844,5.41476438765363,5.41476438765363,5.38565530422086,5.38565530422086,201139.439155532,0.0,1.0
1995-07-17,23.75001,23.75001,23.249993,23.249993,25066,5.53121492786762,5.53121492786762,5.41476438765363,5.41476438765363,107628.750360186,0.0,1.0
1995-07-18,24.000007,24.000007,23.625,23.75001,33866,5.58943751970325,5.58943751970325,5.50210095367844,5.53121492786762,145414.31659212,0.0,1.0
1995-07-19,24.124996,24.250004,23.75001,23.75001,113200,5.61854660313602,5.64766011153888,5.53121492786762,5.53121492786762,486059.783801688,0.0,1.0
1995-07-20,24.75,24.75,24.000007,24.000007,42844,5.76410576099646,5.76410576099646,5.58943751970325,5.58943751970325,183964.181777381,0.0,1.0
1995-07-21,24.250004,24.75,24.124996,24.62499,39200,5.64766011153888,5.76410576099646,5.61854660313602,5.73499178680728,168317.522305885,0.0,1.0
1995-07-24,24.124996,24.374993,24.124996,24.250004,74444,5.61854660313602,5.67676919497165,5.61854660313602,5.64766011153888,319648.715064778,0.0,1.0
1995-07-25,24.250004,24.374993,24.000007,24.124996,98800,5.64766011153888,5.67676919497165,5.58943751970325,5.61854660313602,424228.857240342,0.0,1.0
1995-07-26,24.75,24.999997,24.250004,24.250004,42844,5.76410576099646,5.82232835283209,5.64766011153888,5.64766011153888,183964.181777381,0.0,1.0
1995-07-27,24.75,24.87501,24.62499,24.75,18000,5.76410576099646,5.79321973518564,5.73499178680728,5.76410576099646,77288.6582016817,0.0,1.0
1995-07-28,24.75,24.87501,24.62499,24.87501,19866,5.76410576099646,5.79321973518564,5.73499178680728,5.79321973518564,85300.9157685894,0.0,1.0
1995-07-31,24.87501,25.125007,24.500003,24.75,37644,5.79321973518564,5.85144232702127,5.70588316916083,5.76410576099646,161636.347185784,0.0,1.0
1995-08-01,25.249996,25.499993,24.999997,24.999997,31644,5.88055141045404,5.93877400228967,5.82232835283209,5.82232835283209,135873.461118557,0.0,1.0
1995-08-02,25.74999,25.74999,25.249996,25.375004,27066,5.9969965941253,5.9969965941253,5.88055141045404,5.9096649188569,116216.379049262,0.0,1.0
1995-08-03,24.87501,25.74999,24.62499,25.74999,23466,5.79321973518564,5.9969965941253,5.73499178680728,5.9969965941253,100758.647408926,0.0,1.0
1995-08-04,24.999997,25.249996,24.999997,25.125007,28400,5.82232835283209,5.88055141045404,5.82232835283209,5.85144232702127,121944.327384876,0.0,1.0
1995-08-07,25.125007,25.249996,24.999997,25.125007,19866,5.85144232702127,5.88055141045404,5.82232835283209,5.85144232702127,85300.9157685894,0.0,1.0
1995-08-08,25.375004,25.625003,25.249996,25.249996,41066,5.9096649188569,5.96788797647885,5.88055141045404,5.88055141045404,176329.779872792,0.0,1.0
1995-08-09,24.75,25.499993,24.75,25.375004,21644,5.76410576099646,5.93877400228967,5.76410576099646,5.9096649188569,92935.3176731777,0.0,1.0
1995-08-10,24.87501,25.125007,24.75,24.999997,22844,5.79321973518564,5.85144232702127,5.76410576099646,5.82232835283209,98087.8948866232,0.0,1.0
1995-08-11,24.500003,24.999997,24.374993,24.999997,142666,5.70588316916083,5.82232835283209,5.67676919497165,5.82232835283209,612581.31727784,0.0,1.0
1995-08-14,24.250004,24.62499,24.124996,24.500003,24266,5.64766011153888,5.73499178680728,5.61854660313602,5.70588316916083,104193.698884556,0.0,1.0
1995-08-15,24.374993,24.374993,24.124996,24.374993,15466,5.67676919497165,5.67676919497165,5.61854660313602,5.67676919497165,66408.1326526228,0.0,1.0
1995-08-16,24.374993,24.500003,24.250004,24.250004,21244,5.67676919497165,5.70588316916083,5.64766011153888,5.64766011153888,91217.7919353626,0.0,1.0
1995-08-17,24.500003,24.62499,24.374993,24.500003,47066,5.70588316916083,5.73499178680728,5.67676919497165,5.70588316916083,202092.66594002,0.0,1.0
1995-08-18,24.500003,24.75,24.250004,24.62499,24577,5.70588316916083,5.76410576099646,5.64766011153888,5.73499178680728,105529.075145707,0.0,1.0
1995-08-21,24.250004,24.62499,24.124996,24.62499,21466,5.64766011153888,5.73499178680728,5.61854660313602,5.73499178680728,92171.01871985,0.0,1.0
1995-08-22,24.374993,24.374993,24.000007,24.250004,320666,5.67676919497165,5.67676919497165,5.58943751970325,5.64766011153888,1376880.27060558,0.0,1.0
1995-08-23,24.124996,24.374993,24.124996,24.374993,439466,5.61854660313602,5.67676919497165,5.61854660313602,5.67676919497165,1886985.41473668,0.0,1.0
1995-08-24,24.000007,24.250004,23.625,24.124996,16400,5.58943751970325,5.64766011153888,5.50210095367844,5.61854660313602,70418.5552504211,0.0,1.0
1995-08-25,24.124996,24.374993,23.874997,24.124996,15066,5.61854660313602,5.67676919497165,5.56032354551407,5.61854660313602,64690.6069148076,0.0,1.0
1995-08-28,24.124996,24.374993,23.874997,24.250004,83600,5.61854660313602,5.67676919497165,5.56032354551407,5.64766011153888,358962.879203366,0.0,1.0
1995-08-29,24.124996,24.124996,23.874997,24.000007,146800,5.61854660313602,5.61854660313602,5.56032354551407,5.58943751970325,630331.94577816,0.0,1.0
1995-08-30,19.25001,23.874997,18.99999,23.874997,584666,4.48319569859553,5.56032354551407,4.42496775021718,5.56032354551407,2510447.25756358,0.0,1.0
1995-08-31,18.249997,18.99999,17.624993,18.99999,307377,4.25029950892396,4.42496775021718,4.10474035106353,4.42496775021718,1319819.77178102,0.0,1.0
1995-09-01,18.0,18.99999,18.0,18.12501,238266,4.19207691708834,4.42496775021718,4.19207691708834,4.22119089127751,1023069.96861566,0.0,1.0
1995-09-05,17.124998,18.12501,15.999998,18.12501,406844,3.98829493449911,4.22119089127751,3.72629012718108,4.22119089127751,1746912.60318917,0.0,1.0
1995-09-06,17.250007,17.500005,17.00001,17.124998,145377,4.01740867579512,4.07563150052391,3.95918608395949,3.98829493449911,624221.847965883,0.0,1.0
1995-09-07,18.0,18.625004,17.124998,17.250007,445600,4.19207691708834,4.33763607494877,3.98829493449911,4.01740867579512,1913323.67192607,0.0,1.0
1995-09-08,19.125,19.25001,18.0,18.0,319866,4.45408172440636,4.48319569859553,4.19207691708834,4.19207691708834,1373445.21912995,0.0,1.0
1995-09-11,18.875003,19.500007,18.625004,19.25001,308444,4.39585913257073,4.54141829043116,4.33763607494877,4.48319569859553,1324401.27168664,0.0,1.0
1995-09-12,18.99999,19.125,18.499996,18.875003,120977,4.42496775021718,4.45408172440636,4.30852256654592,4.39585913257073,519452.777959158,0.0,1.0
1995-09-13,18.749993,19.25001,18.625004,18.875003,120400,4.36674515838155,4.48319569859553,4.33763607494877,4.39585913257073,516975.24708236,0.0,1.0
1995-09-14,18.375007,18.625004,18.249997,18.625004,50800,4.33763677362826,4.39665150926873,4.30812669109761,4.39665150926873,215197.90713578,0.25,1.0
1995-09-15,18.249997,18.499996,17.87499,18.499996,99066,4.30812669109761,4.36714189886163,4.21960187292649,4.36714189886163,419661.335990418,0.0,1.0
1995-09-18,18.749993,18.749993,18.249997,18.499996,143200,4.4261566345021,4.4261566345021,4.30812669109761,4.36714189886163,606620.872083538,0.0,1.0
1995-09-19,18.12501,18.749993,18.12501,18.749993,129244,4.27862203798779,4.4261566345021,4.27862203798779,4.4261566345021,547500.754131039,0.0,1.0
1995-09-20,18.625004,18.625004,18.12501,18.249997,106444,4.39665150926873,4.39665150926873,4.27862203798779,4.30812669109761,450915.866676397,0.0,1.0
1995-09-21,18.499996,18.625004,18.12501,18.375007,145777,4.36714189886163,4.39665150926873,4.27862203798779,4.33763677362826,617537.506073477,0.0,1.0
1995-09-22,18.625004,18.625004,18.249997,18.375007,32444,4.39665150926873,4.39665150926873,4.30812669109761,4.33763677362826,137438.600376245,0.0,1.0
1995-09-25,18.375007,18.625004,17.87499,18.499996,89466,4.33763677362826,4.39665150926873,4.21960187292649,4.36714189886163,378994.014956884,0.0,1.0
1995-09-26,18.499996,18.625004,18.375007,18.375007,65377,4.36714189886163,4.39665150926873,4.33763677362826,4.33763677362826,276948.692417636,0.0,1.0
1995-09-27,18.249997,18.375007,18.12501,18.375007,58400,4.30812669109761,4.33763677362826,4.27862203798779,4.33763677362826,247392.869620661,0.0,1.0
1995-09-28,18.875003,18.875003,18.249997,18.375007,72000,4.45566671703275,4.45566671703275,4.30812669109761,4.33763677362826,305004.907751499,0.0,1.0
1995-09-29,18.375007,18.749993,18.375007,18.749993,74177,4.33763677362826,4.4261566345021,4.33763677362826,4.4261566345021,314227.070031708,0.0,1.0
1995-10-02,18.749993,18.749993,18.12501,18.375007,138400,4.4261566345021,4.4261566345021,4.27862203798779,4.33763677362826,586287.211566771,0.0,1.0
1995-10-03,18.625004,18.749993,18.375007,18.749993,64266,4.39665150926873,4.4261566345021,4.33763677362826,4.4261566345021,272242.297243859,0.0,1.0
1995-10-04,18.499996,18.625004,18.249997,18.625004,75244,4.36714189886163,4.39665150926873,4.30812669109761,4.39665150926873,318747.073317414,0.0,1.0
1995-10-05,18.375007,18.499996,18.12501,18.499996,25866,4.33763677362826,4.36714189886163,4.27862203798779,4.36714189886163,109573.013109726,0.0,1.0
1995-10-06,18.249997,18.375007,18.0,18.375007,39600,4.30812669109761,4.33763677362826,4.24911195545714,4.33763677362826,167752.699263325,0.0,1.0
1995-10-09,18.249997,18.375007,18.12501,18.249997,36044,4.30812669109761,4.33763677362826,4.27862203798779,4.30812669109761,152688.84576382,0.0,1.0
1995-10-10,18.0,18.375007,17.750002,18.249997,56177,4.24911195545714,4.33763677362826,4.1900969837549,4.30812669109761,237975.843093833,0.0,1.0
1995-10-11,18.0,18.0,17.750002,17.87499,22666,4.24911195545714,4.24911195545714,4.1900969837549,4.21960187292649,96017.2394318819,0.0,1.0
1995-10-12,17.624993,17.87499,17.250007,17.87499,30800,4.16058713728602,4.21960187292649,4.07206727641219,4.21960187292649,130474.321649253,0.0,1.0
1995-10-13,17.250007,17.750002,17.250007,17.624993,26266,4.07206727641219,4.1900969837549,4.07206727641219,4.16058713728602,111267.484819457,0.0,1.0
1995-10-16,17.124998,17.374995,17.00001,17.250007,47644,4.04255742994331,4.10157216558378,4.01305254077172,4.07206727641219,201828.525346006,0.0,1.0
1995-10-17,16.625002,17.250007,16.499993,17.250007,60000,3.92452748653883,4.07206727641219,3.89501764006995,4.07206727641219,254170.756459583,0.0,1.0
1995-10-18,16.375005,16.499993,16.249995,16.375005,67600,3.86551275089836,3.89501764006995,3.83600266836771,3.86551275089836,286365.718944464,0.0,1.0
1995-10-19,15.75,16.499993,15.62499,16.125007,65777,3.717972961025,3.89501764006995,3.68846287849435,3.80649777919612,278643.164127367,0.0,1.0
1995-10-20,15.000007,15.75,15.000007,15.75,96177,3.54092828198005,3.717972961025,3.54092828198005,3.717972961025,407423.014066888,0.0,1.0
1995-10-23,14.874998,15.250005,14.874998,15.000007,118444,3.51141843551117,3.59994325368229,3.51141843551117,3.54092828198005,501750.017968314,0.0,1.0
1995-10-24,14.249993,14.874998,13.875007,14.874998,123466,3.36387864563781,3.51141843551117,3.27535878476397,3.51141843551117,523024.110283981,0.0,1.0
1995-10-25,14.49999,14.625,14.375002,14.625,85866,3.42289338127828,3.45240346380893,3.39338849210668,3.45240346380893,363743.769569309,0.0,1.0
1995-10-26,13.749998,14.375002,13.5,14.249993,57244,3.2458489382951,3.39338849210668,3.18683396659286,3.36387864563781,242495.84637954,0.0,1.0
1995-10-27,13.999995,13.999995,13.5,13.749998,30000,3.30486367393557,3.30486367393557,3.18683396659286,3.2458489382951,127085.378229791,0.0,1.0
1995-10-30,13.749998,13.999995,13.749998,13.999995,13200,3.2458489382951,3.30486367393557,3.2458489382951,3.30486367393557,55917.5664211083,0.0,1.0
1995-10-31,13.749998,13.999995,13.62501,13.749998,37244,3.2458489382951,3.30486367393557,3.21634404912351,3.2458489382951,157772.260893012,0.0,1.0
1995-11-01,13.62501,14.249993,13.5,13.62501,68444,3.21634404912351,3.36387864563781,3.18683396659286,3.21634404912351,289941.054251995,0.0,1.0
1995-11-02,14.125005,14.125005,13.62501,13.62501,52977,3.33437375646622,3.33437375646622,3.21634404912351,3.21634404912351,224420.069415989,0.0,1.0
1995-11-03,13.749998,13.999995,13.5,13.875007,43244,3.2458489382951,3.30486367393557,3.18683396659286,3.27535878476397,183189.33653897,0.0,1.0
1995-11-06,13.62501,13.999995,13.62501,13.749998,22666,3.21634404912351,3.30486367393557,3.21634404912351,3.2458489382951,96017.2394318817,0.0,1.0
1995-11-07,13.999995,13.999995,13.62501,13.749998,53644,3.30486367393557,3.30486367393557,3.21634404912351,3.2458489382951,227245.600991964,0.0,1.0
1995-11-08,13.875007,13.875007,13.62501,13.875007,81244,3.27535878476397,3.27535878476397,3.21634404912351,3.27535878476397,344164.148963373,0.0,1.0
1995-11-09,13.62501,13.875007,13.62501,13.749998,79777,3.21634404912351,3.27535878476397,3.21634404912351,3.2458489382951,337949.673967936,0.0,1.0
1995-11-10,13.62501,13.749998,13.5,13.62501,32977,3.21634404912351,3.2458489382951,3.18683396659286,3.21634404912351,139696.483929461,0.0,1.0
1995-11-13,13.000005,13.62501,12.874995,13.62501,70177,3.06880425925015,3.21634404912351,3.0392941767195,3.21634404912351,297282.352934402,0.0,1.0
1995-11-14,12.750007,13.250002,12.624998,13.124993,95200,3.0097892875479,3.12781899489061,2.98027944107903,3.09830914842174,403284.266915872,0.0,1.0
1995-11-15,12.874995,13.124993,12.50001,12.624998,60844,3.0392941767195,3.09830914842174,2.95077455190743,2.98027944107903,257746.091767114,0.0,1.0
1995-11-16,13.000005,13.124993,12.874995,13.000005,49200,3.06880425925015,3.09830914842174,3.0392941767195,3.06880425925015,208420.020296858,0.0,1.0
1995-11-17,13.999995,13.999995,13.000005,13.000005,152444,3.30486367393557,3.30486367393557,3.06880425925015,3.06880425925015,645780.113295411,0.0,1.0
1995-11-20,13.5,14.375002,13.250002,14.249993,79244,3.18683396659286,3.39338849210668,3.12781899489061,3.36387864563781,335691.79041472,0.0,1.0
1995-11-21,14.625,14.625,13.5,13.5,74666,3.45240346380893,3.45240346380893,3.18683396659286,3.18683396659286,316298.561696854,0.0,1.0
1995-11-22,14.75001,15.500002,14.49999,14.49999,98444,3.48191354633958,3.65895798932276,3.42289338127828,3.42289338127828,417026.432481786,0.0,1.0
1995-11-24,14.49999,14.75001,14.49999,14.625,13377,3.42289338127828,3.48191354633958,3.42289338127828,3.45240346380893,56667.370152664,0.0,1.0
1995-11-27,14.874998,15.000007,14.375002,14.625,31644,3.51141843551117,3.54092828198005,3.39338849210668,3.45240346380893,134049.656956784,0.0,1.0
1995-11-28,14.49999,15.000007,14.249993,14.874998,29377,3.42289338127828,3.54092828198005,3.36387864563781,3.51141843551117,124446.238541886,0.0,1.0
1995-11-29,14.125005,14.625,14.125005,14.49999,30044,3.33437375646622,3.45240346380893,3.33437375646622,3.42289338127828,127271.770117862,0.0,1.0
1995-11-30,13.999995,14.249993,13.875007,14.249993,138666,3.30486367393557,3.36387864563781,3.27535878476397,3.36387864563781,587414.035253742,0.0,1.0
1995-12-01,15.250005,15.62499,13.875007,13.999995,96800,3.59994325368229,3.68846287849435,3.27535878476397,3.30486367393557,410062.153754794,0.0,1.0
1995-12-04,14.625,15.124995,14.625,15.124995,29377,3.45240346380893,3.57043317115164,3.45240346380893,3.57043317115164,124446.238541886,0.0,1.0
1995-12-05,14.375002,14.75001,14.375002,14.49999,47600,3.39338849210668,3.48191354633958,3.39338849210668,3.42289338127828,201642.133457936,0.0,1.0
1995-12-06,15.000007,15.250005,14.375002,14.49999,91066,3.54092828198005,3.59994325368229,3.39338849210668,3.42289338127828,385771.901795806,0.0,1.0
1995-12-07,14.49999,15.000007,14.249993,14.75001,26400,3.42289338127828,3.54092828198005,3.36387864563781,3.48191354633958,111835.132842216,0.0,1.0
1995-12-08,14.75001,14.874998,14.375002,14.625,20177,3.48191354633958,3.51141843551117,3.39338849210668,3.45240346380893,85473.3892180834,0.0,1.0
1995-12-11,14.375002,14.75001,14.375002,14.625,80266,3.39338849210668,3.48191354633958,3.39338849210668,3.45240346380893,340021.165633082,0.0,1.0
1995-12-12,14.375002,14.49999,13.875007,14.49999,61377,3.39338849210668,3.42289338127828,3.27535878476397,3.42289338127828,260003.975320331,0.0,1.0
1995-12-13,14.75001,14.874998,14.375002,14.375002,32800,3.48191354633958,3.51141843551117,3.39338849210668,3.39338849210668,138946.680197905,0.0,1.0
1995-12-14,14.75001,14.874998,14.249993,14.375002,44844,3.54092899016537,3.57093396186524,3.42089349928262,3.4509035123017,186801.105099006,0.25,1.0
1995-12-15,15.62499,15.75,14.75001,14.874998,115244,3.75097915608491,3.78098940916681,3.54092899016537,3.57093396186524,480057.678976673,0.0,1.0
1995-12-18,14.75001,15.374993,14.75001,15.374993,40666,3.54092899016537,3.69096417136596,3.54092899016537,3.69096417136596,169397.327177687,0.0,1.0
1995-12-19,14.375002,14.75001,13.875007,14.75001,103377,3.4509035123017,3.54092899016537,3.33087330280098,3.54092899016537,430624.784627151,0.0,1.0
1995-12-20,14.49999,14.625,14.249993,14.49999,44400,3.48090848400157,3.51091873708347,3.42089349928262,3.48090848400157,184951.589206937,0.0,1.0
1995-12-21,14.625,14.75001,14.49999,14.625,66577,3.51091873708347,3.54092899016537,3.48090848400157,3.51091873708347,277331.575554735,0.0,1.0
1995-12-22,14.49999,14.75001,14.437507,14.625,41377,3.48090848400157,3.54092899016537,3.46590863884265,3.51091873708347,172359.051950798,0.0,1.0
1995-12-26,14.375002,14.49999,13.999995,14.49999,167244,3.4509035123017,3.48090848400157,3.36087827450085,3.48090848400157,696667.64831813,0.0,1.0
1995-12-27,14.75001,14.75001,14.249993,14.249993,110444,3.54092899016537,3.54092899016537,3.42089349928262,3.42089349928262,460062.912575922,0.0,1.0
1995-12-28,14.49999,14.874998,14.375002,14.49999,109866,3.48090848400157,3.57093396186524,3.4509035123017,3.48090848400157,457655.209455165,0.0,1.0
1995-12-29,14.249993,14.874998,14.125005,14.375002,208977,3.42089349928262,3.57093396186524,3.39088852758275,3.4509035123017,870509.64544365,0.0,1.0
1996-01-02,15.000007,15.250005,14.125005,14.249993,66266,3.60094397488432,3.66095919966609,3.39088852758275,3.42089349928262,276036.08131502,0.0,1.0
1996-01-03,15.124995,15.75,14.75001,15.000007,62177,3.63094894658419,3.78098940916681,3.54092899016537,3.60094397488432,259003.039687381,0.0,1.0
1996-01-04,14.75001,15.374993,14.375002,15.124995,62400,3.54092899016537,3.69096417136596,3.4509035123017,3.63094894658419,259931.963209749,0.0,1.0
1996-01-05,14.49999,14.75001,14.125005,14.625,24977,3.48090848400157,3.54092899016537,3.39088852758275,3.51091873708347,104043.600081569,0.0,1.0
1996-01-08,14.49999,14.49999,14.375002,14.375002,2444,3.48090848400157,3.48090848400157,3.4509035123017,3.4509035123017,10180.6685590485,0.0,1.0
1996-01-09,14.874998,14.874998,14.375002,14.49999,47866,3.57093396186524,3.57093396186524,3.4509035123017,3.48090848400157,199389.476778812,0.0,1.0
1996-01-10,14.49999,14.874998,14.49999,14.75001,39866,3.48090848400157,3.57093396186524,3.48090848400157,3.54092899016537,166064.866110895,0.0,1.0
1996-01-11,14.375002,14.625,14.249993,14.625,30177,3.4509035123017,3.51091873708347,3.42089349928262,3.51091873708347,125704.597015715,0.0,1.0
1996-01-12,13.875007,14.375002,13.62501,14.375002,70577,3.33087330280098,3.4509035123017,3.27085831808203,3.4509035123017,293993.880888693,0.0,1.0
1996-01-15,13.999995,14.249993,13.875007,13.875007,24977,3.36087827450085,3.42089349928262,3.33087330280098,3.33087330280098,104043.600081569,0.0,1.0
1996-01-16,13.999995,14.375002,13.875007,14.125005,27377,3.36087827450085,3.4509035123017,3.33087330280098,3.39088852758275,114040.983281944,0.0,1.0
1996-01-17,13.62501,13.999995,13.5,13.875007,18800,3.27085831808203,3.36087827450085,3.24084806500013,3.33087330280098,78312.8350696039,0.0,1.0
1996-01-18,13.37499,13.749998,13.124993,13.5,56977,3.21083781191822,3.3008632897819,3.15082282719927,3.24084806500013,237342.042753236,0.0,1.0
1996-01-19,13.37499,13.5,13.250002,13.5,33377,3.21083781191822,3.24084806500013,3.18083284021836,3.24084806500013,139034.441282882,0.0,1.0
1996-01-22,13.37499,13.5,13.124993,13.37499,92977,3.21083781191822,3.24084806500013,3.15082282719927,3.21083781191822,387302.790758861,0.0,1.0
1996-01-23,13.250002,13.5,13.250002,13.250002,46977,3.18083284021836,3.24084806500013,3.18083284021836,3.18083284021836,195686.279418339,0.0,1.0
1996-01-24,13.62501,13.62501,13.37499,13.5,41377,3.27085831808203,3.27085831808203,3.21083781191822,3.24084806500013,172359.051950798,0.0,1.0
1996-01-25,13.37499,13.62501,13.000005,13.62501,44577,3.21083781191822,3.27085831808203,3.1208178554994,3.27085831808203,185688.896217965,0.0,1.0
1996-01-26,13.250002,13.5,13.124993,13.250002,17644,3.18083284021836,3.24084806500013,3.15082282719927,3.18083284021836,73497.4288280899,0.0,1.0
1996-01-29,13.250002,13.5,13.124993,13.37499,16000,3.18083284021836,3.24084806500013,3.15082282719927,3.21083781191822,66649.2213358331,0.0,1.0
1996-01-30,13.250002,13.749998,13.000005,13.5,56666,3.18083284021836,3.3008632897819,3.1208178554994,3.24084806500013,236046.54851352,0.0,1.0
1996-01-31,13.749998,13.875007,13.250002,13.37499,47244,3.3008632897819,3.33087330280098,3.18083284021836,3.21083781191822,196798.488299381,0.0,1.0
1996-02-01,13.37499,13.875007,13.37499,13.875007,76044,3.21083781191822,3.33087330280098,3.21083781191822,3.33087330280098,316767.086703882,0.0,1.0
1996-02-02,13.250002,13.62501,13.124993,13.5,82977,3.18083284021836,3.27085831808203,3.15082282719927,3.24084806500013,345647.027423964,0.0,1.0
1996-02-05,13.37499,13.37499,13.250002,13.250002,86000,3.21083781191822,3.21083781191822,3.18083284021836,3.18083284021836,358239.564680104,0.0,1.0
1996-02-06,13.37499,13.5,13.124993,13.5,26000,3.21083781191822,3.24084806500013,3.15082282719927,3.24084806500013,108304.984670729,0.0,1.0
1996-02-07,13.250002,13.37499,13.000005,13.37499,53200,3.18083284021836,3.21083781191822,3.1208178554994,3.21083781191822,221608.660941645,0.0,1.0
1996-02-08,13.000005,13.250002,12.874995,13.124993,78177,3.1208178554994,3.18083284021836,3.0908076024175,3.15082282719927,325652.261023215,0.0,1.0
1996-02-09,13.124993,13.250002,12.874995,12.874995,76266,3.15082282719927,3.18083284021836,3.0908076024175,3.0908076024175,317691.844649916,0.0,1.0
1996-02-12,13.000005,13.124993,12.874995,13.000005,37377,3.1208178554994,3.15082282719927,3.0908076024175,3.1208178554994,155696.74661684,0.0,1.0
1996-02-13,12.874995,13.124993,12.874995,13.000005,110666,3.0908076024175,3.15082282719927,3.0908076024175,3.1208178554994,460987.670521958,0.0,1.0
1996-02-14,13.000005,13.124993,12.624998,13.000005,28844,3.1208178554994,3.15082282719927,3.03079261769855,3.1208178554994,120151.883763173,0.0,1.0
1996-02-15,12.874995,13.000005,12.874995,13.000005,24044,3.0908076024175,3.1208178554994,3.0908076024175,3.1208178554994,100157.117362423,0.0,1.0
1996-02-16,13.250002,13.250002,12.750007,12.874995,48444,3.18083284021836,3.18083284021836,3.06080263071763,3.0908076024175,201797.179899569,0.0,1.0
1996-02-20,12.750007,13.124993,12.624998,13.124993,34977,3.06080263071763,3.15082282719927,3.03079261769855,3.15082282719927,145699.363416465,0.0,1.0
1996-02-21,12.624998,13.000005,12.624998,12.750007,36444,3.03079261769855,3.1208178554994,3.03079261769855,3.06080263071763,151810.263897694,0.0,1.0
1996-02-22,12.624998,12.750007,12.50001,12.750007,59644,3.03079261769855,3.06080263071763,3.00078764599868,3.06080263071763,248451.634834652,0.0,1.0
1996-02-23,12.624998,12.624998,12.24999,12.624998,53866,3.03079261769855,3.03079261769855,2.94076713983488,3.03079261769855,224382.93477975,0.0,1.0
1996-02-26,12.50001,13.000005,12.50001,12.624998,47644,3.00078764599868,3.1208178554994,3.00078764599868,3.03079261769855,198464.718832777,0.0,1.0
1996-02-27,12.50001,12.624998,12.50001,12.624998,58666,3.00078764599868,3.03079261769855,3.00078764599868,3.03079261769855,244377.701180499,0.0,1.0
1996-02-28,12.24999,12.750007,12.24999,12.624998,39066,2.94076713983488,3.06080263071763,2.94076713983488,3.03079261769855,162732.405044104,0.0,1.0
1996-02-29,12.375,12.50001,12.125002,12.24999,30400,2.97077739291678,3.00078764599868,2.91076216813501,2.94076713983488,126633.520538083,0.0,1.0
1996-03-01,12.750007,12.874995,12.125002,12.24999,105866,3.06080263071763,3.0908076024175,2.91076216813501,2.94076713983488,440992.904121208,0.0,1.0
1996-03-04,13.749998,13.875007,12.750007,12.750007,182044,3.3008632897819,3.33087330280098,3.06080263071763,3.06080263071763,758318.178053775,0.0,1.0
1996-03-05,14.49999,14.75001,13.875007,13.875007,165866,3.48090848400157,3.54092899016537,3.33087330280098,3.33087330280098,690927.484130581,0.0,1.0
1996-03-06,14.249993,14.874998,14.249993,14.49999,59244,3.42089349928262,3.57093396186524,3.42089349928262,3.48090848400157,246785.404301256,0.0,1.0
1996-03-07,13.875007,14.75001,13.875007,14.249993,190800,3.33087330280098,3.54092899016537,3.33087330280098,3.42089349928262,794791.96442981,0.0,1.0
1996-03-08,13.37499,13.999995,13.37499,13.999995,66177,3.21083781191822,3.36087827450085,3.21083781191822,3.36087827450085,275665.34502134,0.0,1.0
1996-03-11,13.000005,13.749998,13.000005,13.250002,120666,3.1208178554994,3.3008632897819,3.1208178554994,3.18083284021836,502643.433856854,0.0,1.0
1996-03-12,13.000005,13.250002,12.874995,13.250002,95777,3.1208178554994,3.18083284021836,3.0908076024175,3.18083284021836,398966.404492631,0.0,1.0
1996-03-13,13.250002,13.37499,13.000005,13.000005,55466,3.18083284021836,3.21083781191822,3.1208178554994,3.1208178554994,231047.856913332,0.0,1.0
1996-03-14,13.250002,13.37499,13.000005,13.124993,48177,3.24084854512577,3.27141964828169,3.17970120237549,3.21027230553141,196968.583216908,0.25,1.0
1996-03-15,13.250002,13.37499,13.250002,13.250002,44444,3.24084854512577,3.27141964828169,3.24084854512577,3.24084854512577,181706.451470458,0.0,1.0
1996-03-18,13.62501,13.875007,13.250002,13.250002,86444,3.332572616655,3.39371995940527,3.24084854512577,3.24084854512577,353420.765253179,0.0,1.0
1996-03-19,13.5,13.749998,13.37499,13.749998,34000,3.30199613246834,3.36314371981092,3.27141964828169,3.36314371981092,139006.825443155,0.0,1.0
1996-03-20,13.5,13.62501,13.37499,13.62501,17866,3.30199613246834,3.332572616655,3.27141964828169,3.332572616655,73043.9983343356,0.0,1.0
1996-03-21,14.375002,14.375002,13.37499,13.5,36400,3.51601488949813,3.51601488949813,3.27141964828169,3.30199613246834,148819.071945025,0.0,1.0
1996-03-22,14.375002,14.375002,13.999995,14.375002,32400,3.51601488949813,3.51601488949813,3.4242910625612,3.51601488949813,132465.327775242,0.0,1.0
1996-03-25,13.999995,14.375002,13.999995,14.375002,53466,3.4242910625612,3.51601488949813,3.4242910625612,3.51601488949813,218592.321445403,0.0,1.0
1996-03-26,13.999995,14.249993,13.875007,13.999995,122844,3.4242910625612,3.48543864990378,3.39371995940527,3.4242910625612,502239.837198203,0.0,1.0
1996-03-27,13.62501,14.125005,13.250002,13.999995,77200,3.332572616655,3.45486754674785,3.24084854512577,3.4242910625612,315627.262476811,0.0,1.0
1996-03-28,13.999995,13.999995,13.37499,13.5,35644,3.4242910625612,3.4242910625612,3.27141964828169,3.30199613246834,145728.214296936,0.0,1.0
1996-03-29,13.5,14.125005,13.37499,14.125005,42977,3.30199613246834,3.45486754674785,3.27141964828169,3.45486754674785,175708.715796191,0.0,1.0
1996-04-01,13.62501,13.999995,13.5,13.62501,19244,3.332572616655,3.4242910625612,3.30199613246834,3.332572616655,78677.8632008258,0.0,1.0
1996-04-02,13.749998,13.999995,13.62501,13.749998,74000,3.36314371981092,3.4242910625612,3.332572616655,3.36314371981092,302544.267140985,0.0,1.0
1996-04-03,14.249993,14.249993,13.5,13.62501,47244,3.48543864990378,3.48543864990378,3.30199613246834,3.332572616655,193154.072389306,0.0,1.0
1996-04-04,14.625,14.75001,14.125005,14.249993,78177,3.57716247684071,3.60773896102736,3.45486754674785,3.48543864990378,319621.66449028,0.0,1.0
1996-04-08,14.375002,14.49999,14.125005,14.49999,69777,3.51601488949813,3.54658599265405,3.45486754674785,3.54658599265405,285278.801733736,0.0,1.0
1996-04-09,14.125005,14.375002,14.125005,14.375002,15600,3.45486754674785,3.51601488949813,3.45486754674785,3.51601488949813,63779.6022621535,0.0,1.0
1996-04-10,13.749998,14.249993,13.749998,14.125005,16577,3.36314371981092,3.48543864990378,3.36314371981092,3.45486754674785,67774.004275623,0.0,1.0
1996-04-11,13.999995,14.125005,13.62501,13.875007,22000,3.4242910625612,3.45486754674785,3.332572616655,3.39371995940527,89945.5929338061,0.0,1.0
1996-04-12,13.749998,14.125005,13.749998,13.999995,28177,3.36314371981092,3.45486754674785,3.36314371981092,3.4242910625612,115199.862367994,0.0,1.0
1996-04-15,13.999995,14.125005,13.749998,13.875007,53244,3.4242910625612,3.45486754674785,3.36314371981092,3.39371995940527,217684.688643981,0.0,1.0
1996-04-16,14.125005,14.125005,13.999995,13.999995,18044,3.45486754674785,3.45486754674785,3.4242910625612,3.4242910625612,73771.7399498909,0.0,1.0
1996-04-17,14.125005,14.125005,13.999995,13.999995,32444,3.45486754674785,3.45486754674785,3.4242910625612,3.4242910625612,132645.21896111,0.0,1.0
1996-04-18,13.999995,14.125005,13.999995,14.125005,17244,3.4242910625612,3.45486754674785,3.4242910625612,3.45486754674785,70500.9911159342,0.0,1.0
1996-04-19,14.249993,14.249993,13.999995,14.125005,43644,3.48543864990378,3.48543864990378,3.4242910625612,3.45486754674785,178435.702636501,0.0,1.0
1996-04-22,14.375002,14.375002,13.875007,14.249993,28666,3.51601488949813,3.51601488949813,3.39371995940527,3.48543864990378,117199.107592749,0.0,1.0
1996-04-23,15.500002,15.75,14.375002,14.375002,204800,3.79118123387049,3.85232882121307,3.51601488949813,3.51601488949813,837311.701492886,0.0,1.0
1996-04-24,16.249995,16.249995,15.62499,15.62499,131244,3.97462375130592,3.97462375130592,3.82175233702641,3.82175233702641,536582.699954748,0.0,1.0
1996-04-25,16.375005,16.375005,16.125007,16.249995,59777,4.00520023549258,4.00520023549258,3.94405264815,3.97462375130592,244394.441309279,0.0,1.0
1996-04-26,15.75,16.375005,15.500002,16.375005,67066,3.85232882121307,4.00520023549258,3.79118123387049,4.00520023549258,274195.051622666,0.0,1.0
1996-04-29,15.87501,15.999998,15.62499,15.75,20977,3.88290530539973,3.91347640855565,3.82175233702641,3.85232882121307,85763.1228623841,0.0,1.0
1996-04-30,15.999998,16.249995,15.87501,15.87501,24666,3.91347640855565,3.97462375130592,3.88290530539973,3.88290530539973,100845.363422966,0.0,1.0
1996-05-01,16.249995,16.499993,15.999998,15.999998,54977,3.97462375130592,4.0357713386485,3.91347640855565,3.91347640855565,224769.948305539,0.0,1.0
1996-05-02,15.500002,16.125007,15.250005,16.125007,28444,3.79118123387049,3.94405264815,3.73003389112022,3.94405264815,116291.474791326,0.0,1.0
1996-05-03,15.62499,15.62499,14.874998,15.374993,76400,3.82175233702641,3.82175233702641,3.63831006418329,3.76060499427614,312356.513642854,0.0,1.0
1996-05-06,15.62499,15.62499,15.250005,15.500002,19600,3.82175233702641,3.82175233702641,3.73003389112022,3.79118123387049,80133.3464319364,0.0,1.0
1996-05-07,15.62499,15.75,15.500002,15.500002,20044,3.82175233702641,3.85232882121307,3.79118123387049,3.79118123387049,81948.6120347823,0.0,1.0
1996-05-08,15.87501,15.87501,15.500002,15.62499,31066,3.88290530539973,3.88290530539973,3.79118123387049,3.82175233702641,127011.354094619,0.0,1.0
1996-05-09,16.125007,16.125007,15.62499,15.62499,20800,3.94405264815,3.94405264815,3.82175233702641,3.82175233702641,85039.4696828712,0.0,1.0
1996-05-10,16.625002,16.74999,16.125007,16.375005,62977,4.06634757824285,4.09691868139877,3.94405264815,4.00520023549258,257477.436645105,0.0,1.0
1996-05-13,17.124998,17.124998,16.375005,16.875,47866,4.18864275292801,4.18864275292801,4.00520023549258,4.12749516558543,195697.079607708,0.0,1.0
1996-05-14,17.124998,17.124998,16.74999,17.00001,31377,4.18864275292801,4.18864275292801,4.09691868139877,4.15807164977209,128282.85770382,0.0,1.0
1996-05-15,17.250007,17.374995,17.124998,17.250007,38800,4.21921899252236,4.24979009567828,4.18864275292801,4.21921899252236,158631.318446895,0.0,1.0
1996-05-16,17.00001,17.250007,16.875,16.875,27244,4.15807164977209,4.21921899252236,4.12749516558543,4.12749516558543,111385.351540392,0.0,1.0
1996-05-17,16.875,17.124998,16.74999,17.124998,25377,4.12749516558543,4.18864275292801,4.09691868139877,4.18864275292801,103752.241449145,0.0,1.0
1996-05-20,16.499993,16.875,16.375005,16.875,20177,4.0357713386485,4.12749516558543,4.00520023549258,4.12749516558543,82492.3740284276,0.0,1.0
1996-05-21,17.00001,17.00001,16.375005,16.499993,17866,4.15807164977209,4.15807164977209,4.00520023549258,4.0357713386485,73043.9983343355,0.0,1.0
1996-05-22,17.00001,17.124998,16.875,17.00001,15866,4.15807164977209,4.18864275292801,4.12749516558543,4.15807164977209,64867.126249444,0.0,1.0
1996-05-23,16.625002,17.124998,16.625002,17.00001,23200,4.06634757824285,4.18864275292801,4.06634757824285,4.15807164977209,94851.716184741,0.0,1.0
1996-05-24,16.74999,16.875,16.625002,16.625002,57600,4.09691868139877,4.12749516558543,4.06634757824285,4.06634757824285,235493.916044875,0.0,1.0
1996-05-28,16.875,17.124998,16.74999,17.00001,17866,4.12749516558543,4.18864275292801,4.09691868139877,4.15807164977209,73043.9983343355,0.0,1.0
1996-05-29,16.875,17.00001,16.74999,16.875,36977,4.12749516558543,4.15807164977209,4.09691868139877,4.12749516558543,151178.099541516,0.0,1.0
1996-05-30,17.00001,17.00001,16.499993,16.875,23600,4.21921972629928,4.21921972629928,4.09512088224654,4.18819358819791,95088.7277804554,0.25,1.0
1996-05-31,17.00001,17.00001,16.74999,17.00001,11777,4.21921972629928,4.21921972629928,4.15716745009654,4.21921972629928,47451.6926724756,0.0,1.0
1996-06-03,16.74999,17.00001,16.625002,16.74999,1642577,4.15716745009654,4.21921972629928,4.12614677215866,4.15716745009654,6618243.94963717,0.0,1.0
1996-06-04,16.625002,17.00001,16.625002,17.00001,65644,4.12614677215866,4.21921972629928,4.12614677215866,4.21921972629928,264491.713831365,0.0,1.0
1996-06-05,16.875,16.875,16.625002,16.625002,87200,4.18819358819791,4.18819358819791,4.12614677215866,4.12614677215866,351344.790782022,0.0,1.0
1996-06-06,16.74999,17.00001,16.499993,16.875,30444,4.15716745009654,4.21921972629928,4.09512088224654,4.18819358819791,122664.458836788,0.0,1.0
1996-06-07,16.499993,16.74999,16.375005,16.499993,12266,4.09512088224654,4.15716745009654,4.06410020430866,4.09512088224654,49421.9633455537,0.0,1.0
1996-06-10,16.875,16.875,16.625002,16.74999,26577,4.18819358819791,4.18819358819791,4.12614677215866,4.15716745009654,107083.606704287,0.0,1.0
1996-06-11,17.124998,17.500005,16.74999,16.875,26800,4.25024040423716,4.34331311018852,4.15716745009654,4.18819358819791,107982.114598144,0.0,1.0
1996-06-12,17.500005,17.624993,17.124998,17.250007,40044,4.34331311018852,4.3743337881264,4.25024040423716,4.28126629414928,161344.619289854,0.0,1.0
1996-06-13,17.124998,17.624993,16.875,17.624993,15866,4.25024040423716,4.3743337881264,4.18819358819791,4.3743337881264,63927.0235154536,0.0,1.0
1996-06-14,16.875,17.250007,16.875,17.124998,21244,4.18819358819791,4.28126629414928,4.18819358819791,4.25024040423716,85595.971735932,0.0,1.0
1996-06-17,17.124998,17.250007,16.875,16.875,14177,4.25024040423716,4.28126629414928,4.18819358819791,4.18819358819791,57121.7327857422,0.0,1.0
1996-06-18,17.124998,17.124998,16.875,17.124998,8844,4.25024040423716,4.25024040423716,4.18819358819791,4.25024040423716,35634.0978173876,0.0,1.0
1996-06-19,17.250007,17.500005,17.00001,17.250007,30800,4.28126629414928,4.34331311018852,4.21921972629928,4.28126629414928,124098.848120255,0.0,1.0
1996-06-20,16.875,17.374995,16.875,17.374995,30177,4.18819358819791,4.31228697208715,4.18819358819791,4.31228697208715,121588.666874187,0.0,1.0
1996-06-21,16.625002,17.00001,16.499993,16.499993,59377,4.12614677215866,4.21921972629928,4.09512088224654,4.09512088224654,239240.821585598,0.0,1.0
1996-06-24,16.625002,16.74999,16.499993,16.625002,11066,4.12614677215866,4.15716745009654,4.09512088224654,4.12614677215866,44586.9432889204,0.0,1.0
1996-06-25,17.00001,17.00001,16.625002,16.625002,19600,4.21921972629928,4.21921972629928,4.12614677215866,4.12614677215866,78971.9942583444,0.0,1.0
1996-06-26,16.875,17.00001,16.74999,16.875,44266,4.18819358819791,4.21921972629928,4.15716745009654,4.18819358819791,178355.831522442,0.0,1.0
1996-06-27,17.124998,17.250007,16.875,16.875,82266,4.25024040423716,4.28126629414928,4.18819358819791,4.18819358819791,331464.799982498,0.0,1.0
1996-06-28,17.374995,17.374995,17.124998,17.124998,92444,4.31228697208715,4.31228697208715,4.25024040423716,4.25024040423716,372473.82842951,0.0,1.0
1996-07-01,17.374995,17.374995,17.124998,17.374995,20844,4.31228697208715,4.31228697208715,4.25024040423716,4.31228697208715,83984.298383721,0.0,1.0
1996-07-02,17.124998,17.374995,17.00001,17.374995,21644,4.25024040423716,4.31228697208715,4.21921972629928,4.31228697208715,87207.6450881431,0.0,1.0
1996-07-03,17.00001,17.124998,16.875,17.124998,15200,4.21921972629928,4.25024040423716,4.18819358819791,4.25024040423716,61243.5873840222,0.0,1.0
1996-07-05,16.375005,16.875,16.375005,16.74999,8800,4.06410020430866,4.18819358819791,4.06410020430866,4.15716745009654,35456.8137486445,0.0,1.0
1996-07-08,15.999998,16.249995,15.87501,16.249995,72666,3.9710274983573,4.03307406620729,3.94000682041942,4.03307406620729,292784.639529431,0.0,1.0
1996-07-09,16.625002,16.625002,15.999998,15.999998,12977,4.12614677215866,4.12614677215866,3.9710274983573,3.9710274983573,52286.7127291089,0.0,1.0
1996-07-10,16.625002,16.625002,16.249995,16.625002,18444,4.12614677215866,4.12614677215866,4.03307406620729,4.12614677215866,74314.2582704543,0.0,1.0
1996-07-11,16.249995,16.74999,15.999998,16.625002,18800,4.03307406620729,4.15716745009654,3.9710274983573,4.12614677215866,75748.6475539222,0.0,1.0
1996-07-12,15.62499,15.999998,15.500002,15.999998,26800,3.87795454421668,3.9710274983573,3.8469338662788,3.9710274983573,107982.114598144,0.0,1.0
1996-07-15,15.250005,15.62499,15.250005,15.62499,22444,3.7848872984288,3.87795454421668,3.7848872984288,3.87795454421668,90430.9917925654,0.0,1.0
1996-07-16,15.000007,15.124995,14.625,15.124995,38666,3.72284048238956,3.75386116032743,3.62976777643819,3.75386116032743,155792.404591487,0.0,1.0
1996-07-17,13.5,14.625,13.250002,14.625,208444,3.35055487055833,3.62976777643819,3.28850805451908,3.62976777643819,839859.100570731,0.0,1.0
1996-07-18,13.250002,13.62501,13.000005,13.000005,174000,3.28850805451908,3.3815810086597,3.22646148666908,3.22646148666908,701077.908211833,0.0,1.0
1996-07-19,13.000005,13.5,12.874995,13.5,1017066,3.22646148666908,3.35055487055833,3.19543534856771,3.35055487055833,4097945.42409986,0.0,1.0
1996-07-22,12.375,13.000005,12.375,13.000005,276177,3.07134196467847,3.22646148666908,3.07134196467847,3.22646148666908,1112767.77848402,0.0,1.0
1996-07-23,12.24999,12.624998,12.24999,12.50001,195466,3.0403158265771,3.13338878071771,3.0403158265771,3.10236810277984,787568.358658241,0.0,1.0
1996-07-24,12.624998,12.624998,11.875005,12.125002,277377,3.13338878071771,3.13338878071771,2.94724858078922,3.00929514863922,1117602.79854065,0.0,1.0
1996-07-25,13.000005,13.37499,12.750007,12.874995,116177,3.22646148666908,3.31952873245696,3.16441467062983,3.19543534856771,468098.437599575,0.0,1.0
1996-07-26,13.5,13.5,13.124993,13.124993,82666,3.35055487055833,3.35055487055833,3.25748216460696,3.25748216460696,333076.473334709,0.0,1.0
1996-07-29,13.37499,13.37499,12.874995,13.250002,44844,3.31952873245696,3.31952873245696,3.19543534856771,3.28850805451908,180684.699516387,0.0,1.0
1996-07-30,13.37499,13.62501,13.250002,13.250002,54177,3.31952873245696,3.3815810086597,3.28850805451908,3.28850805451908,218289.068006853,0.0,1.0
1996-07-31,13.875007,13.875007,13.5,13.5,55377,3.44362757650969,3.44362757650969,3.35055487055833,3.35055487055833,223124.088063487,0.0,1.0
1996-08-01,14.375002,14.49999,13.749998,13.749998,63866,3.56772096039894,3.59874163833682,3.41260168659757,3.41260168659757,257327.825780787,0.0,1.0
1996-08-02,14.375002,14.75001,14.125005,14.625,68444,3.56772096039894,3.66079391453956,3.50567439254894,3.62976777643819,275773.427296843,0.0,1.0
1996-08-05,14.125005,14.375002,14.125005,14.375002,22044,3.50567439254894,3.56772096039894,3.50567439254894,3.56772096039894,88819.3184403543,0.0,1.0
1996-08-06,14.375002,14.375002,14.125005,14.125005,43777,3.56772096039894,3.56772096039894,3.50567439254894,3.50567439254894,176385.560849364,0.0,1.0
1996-08-07,14.49999,14.49999,14.125005,14.375002,121200,3.59874163833682,3.59874163833682,3.50567439254894,3.56772096039894,488337.025719966,0.0,1.0
1996-08-08,14.874998,14.874998,14.49999,14.49999,90000,3.69181459247744,3.69181459247744,3.59874163833682,3.59874163833682,362626.504247499,0.0,1.0
1996-08-09,15.62499,15.75,14.874998,14.874998,97777,3.87795454421668,3.90898068231805,3.69181459247744,3.69181459247744,393961.463397864,0.0,1.0
1996-08-12,15.75,15.75,15.500002,15.500002,51866,3.90898068231805,3.90898068231805,3.8469338662788,3.8469338662788,208977.625214453,0.0,1.0
1996-08-13,15.999998,15.999998,15.75,15.87501,38844,3.9710274983573,3.9710274983573,3.90898068231805,3.94000682041942,156509.599233221,0.0,1.0
1996-08-14,15.999998,16.125007,15.999998,15.999998,16977,3.9710274983573,4.00205338826942,3.9710274983573,3.9710274983573,68403.44625122,0.0,1.0
1996-08-15,15.87501,16.125007,15.75,15.999998,12844,3.94000682041942,4.00205338826942,3.90898068231805,3.9710274983573,51750.8313394987,0.0,1.0
1996-08-16,16.249995,16.249995,15.87501,15.87501,78977,4.03307406620729,4.03307406620729,3.94000682041942,3.94000682041942,318212.815843942,0.0,1.0
1996-08-19,17.624993,17.750002,16.375005,16.499993,190400,4.3743337881264,4.40535967803852,4.06410020430866,4.09512088224654,767156.515652489,0.0,1.0
1996-08-20,18.625004,18.875003,17.500005,17.500005,215466,4.62252576787913,4.68457283210763,4.34331311018852,4.34331311018852,868152.026268799,0.0,1.0
1996-08-21,19.25001,19.750004,18.749993,18.749993,239600,4.777645538059,4.901738673759,4.65354669400626,4.65354669400626,965392.337974455,0.0,1.0
1996-08-22,18.875003,20.12499,18.875003,19.624996,214577,4.68457283210763,4.99480616773612,4.68457283210763,4.87071303203613,864570.082243509,0.0,1.0
1996-08-23,18.375007,18.625004,18.0,18.625004,146044,4.56047920002914,4.62252576787913,4.46740649407777,4.62252576787913,588438.057625798,0.0,1.0
1996-08-26,18.499996,18.875003,18.249997,18.375007,130800,4.59150012615626,4.68457283210763,4.52945306192777,4.56047920002914,527017.186173033,0.0,1.0
1996-08-27,18.499996,18.749993,18.249997,18.625004,265466,4.59150012615626,4.65354669400626,4.52945306192777,4.62252576787913,1069611.19529519,0.0,1.0
1996-08-28,19.125,19.125,18.499996,18.499996,63644,4.74661939995763,4.74661939995763,4.59150012615626,4.59150012615626,256433.34707031,0.0,1.0
1996-08-29,18.99999,19.25001,18.99999,19.125,83066,4.71559326185626,4.777645538059,4.71559326185626,4.74661939995763,334688.14668692,0.0,1.0
1996-08-30,18.99999,19.125,18.749993,18.99999,34266,4.71559326185626,4.74661939995763,4.65354669400626,4.71559326185626,138063.997717165,0.0,1.0
1996-09-03,18.99999,19.374997,18.749993,18.99999,48977,4.71559326185626,4.80866596780763,4.65354669400626,4.71559326185626,197337.314428109,0.0,1.0
1996-09-04,19.125,19.25001,18.875003,18.99999,29066,4.74661939995763,4.777645538059,4.68457283210763,4.71559326185626,117112.24413842,0.0,1.0
1996-09-05,20.000003,20.37501,19.25001,19.25001,153066,4.96378573798749,5.05685844393886,4.777645538059,4.777645538059,616730.983323865,0.0,1.0
1996-09-06,20.499997,20.625007,19.874993,20.000003,105777,5.08787887368749,5.11890501178886,4.93275959988612,4.96378573798749,426194.930442086,0.0,1.0
1996-09-09,20.25,20.625007,20.000003,20.625007,96800,5.02583230583749,5.11890501178886,4.96378573798749,5.11890501178886,390024.951235089,0.0,1.0
1996-09-10,19.874993,20.37501,19.874993,20.37501,40400,4.93275959988612,5.05685844393886,4.93275959988612,5.05685844393886,162779.008573322,0.0,1.0
1996-09-11,20.499997,20.499997,19.874993,19.874993,60400,5.08787887368749,5.08787887368749,4.93275959988612,4.93275959988612,243362.676183878,0.0,1.0
1996-09-12,20.37501,20.499997,20.000003,20.25,295777,5.05685844393886,5.08787887368749,4.96378573798749,5.02583230583749,1191739.77274236,0.0,1.0
1996-09-13,20.499997,20.625007,20.37501,20.499997,98000,5.08787887368749,5.11890501178886,5.05685844393886,5.08787887368749,394859.971291722,0.0,1.0
1996-09-16,21.24999,21.375,20.499997,20.499997,116177,5.27401907361598,5.30504521171735,5.08787887368749,5.08787887368749,468098.437599575,0.0,1.0
1996-09-17,22.124993,22.37499,21.24999,21.375,185644,5.49118541164584,5.55323197949584,5.27401907361598,5.30504521171735,747993.719494699,0.0,1.0
1996-09-18,22.250003,22.37499,22.000004,22.37499,75644,5.52221154974721,5.55323197949584,5.46016448551872,5.55323197949584,304783.547636643,0.0,1.0
1996-09-19,21.874996,22.37499,21.624997,22.37499,178977,5.49118615621359,5.61669749943806,5.42842998254996,5.61669749943806,712982.777803265,0.25,1.0
1996-09-20,22.124993,22.124993,21.874996,21.874996,155066,5.55394182782583,5.55394182782583,5.49118615621359,5.49118615621359,617729.582140951,0.0,1.0
1996-09-23,22.000004,22.124993,21.624997,22.000004,130444,5.52256637676385,5.55394182782583,5.42842998254996,5.52256637676385,519644.007150467,0.0,1.0
1996-09-24,22.000004,22.250003,22.000004,22.124993,64044,5.52256637676385,5.58532255042748,5.52256637676385,5.55394182782583,255129.25695275,0.0,1.0
1996-09-25,22.000004,22.124993,21.750007,22.124993,43200,5.52256637676385,5.55394182782583,5.45981070515161,5.55394182782583,172093.933863575,0.0,1.0
1996-09-26,22.749997,22.749997,21.874996,21.874996,118666,5.71083389365195,5.71083389365195,5.49118615621359,5.49118615621359,472724.508237384,0.0,1.0
1996-09-27,22.5,22.875007,22.5,22.749997,227600,5.64807822203971,5.7422146162536,5.64807822203971,5.71083389365195,906680.077484946,0.0,1.0
1996-09-30,23.249993,23.249993,22.5,22.5,236977,5.83634573892781,5.83634573892781,5.64807822203971,5.64807822203971,944034.81863862,0.0,1.0
1996-10-01,23.249993,23.375003,22.999996,23.375003,141200,5.83634573892781,5.86772646152946,5.77359006731558,5.86772646152946,562492.209757796,0.0,1.0
1996-10-02,22.5,23.375003,22.000004,23.125004,177466,5.64807822203971,5.86772646152946,5.52256637676385,5.80497028786583,706963.473773917,0.0,1.0
1996-10-03,22.62501,22.749997,22.250003,22.5,46400,5.67945894464137,5.71083389365195,5.58532255042748,5.64807822203971,184841.632668284,0.0,1.0
1996-10-04,22.875007,22.875007,22.5,22.749997,282444,5.7422146162536,5.7422146162536,5.64807822203971,5.71083389365195,1125159.70037416,0.0,1.0
1996-10-07,22.875007,22.999996,22.749997,22.875007,82400,5.7422146162536,5.77359006731558,5.71083389365195,5.7422146162536,328253.244221263,0.0,1.0
1996-10-08,22.000004,22.62501,22.000004,22.62501,117066,5.52256637676385,5.67945894464137,5.52256637676385,5.67945894464137,466350.658835029,0.0,1.0
1996-10-09,22.124993,22.250003,21.874996,22.250003,72000,5.55394182782583,5.58532255042748,5.49118615621359,5.58532255042748,286823.223105958,0.0,1.0
1996-10-10,21.874996,22.124993,21.874996,22.000004,61644,5.49118615621359,5.55394182782583,5.49118615621359,5.52256637676385,245568.482849218,0.0,1.0
1996-10-11,21.750007,22.000004,21.624997,21.874996,41644,5.45981070515161,5.52256637676385,5.42842998254996,5.49118615621359,165895.365319785,0.0,1.0
1996-10-14,21.125003,21.624997,21.125003,21.624997,137866,5.30291863932549,5.42842998254996,5.30291863932549,5.42842998254996,549210.701065639,0.0,1.0
1996-10-15,21.125003,21.624997,21.125003,21.24999,44977,5.30291863932549,5.42842998254996,5.30291863932549,5.33429358833607,179172.890356065,0.0,1.0
1996-10-16,21.624997,21.750007,21.50001,21.50001,98800,5.42842998254996,5.45981070515161,5.39705503353938,5.39705503353938,393585.200595398,0.0,1.0
1996-10-17,22.250003,22.749997,21.874996,22.000004,42800,5.58532255042748,5.71083389365195,5.49118615621359,5.52256637676385,170500.471512986,0.0,1.0
1996-10-18,22.000004,22.37499,21.874996,22.37499,102577,5.52256637676385,5.61669749943806,5.49118615621359,5.61669749943806,408631.468840831,0.0,1.0
1996-10-21,21.750007,22.000004,21.750007,22.000004,23866,5.45981070515161,5.52256637676385,5.45981070515161,5.52256637676385,95073.9311478723,0.0,1.0
1996-10-22,21.874996,22.000004,21.750007,21.874996,59644,5.49118615621359,5.52256637676385,5.45981070515161,5.49118615621359,237601.171096275,0.0,1.0
1996-10-23,21.375,21.750007,21.375,21.750007,34844,5.36567431093773,5.45981070515161,5.36567431093773,5.45981070515161,138806.505359778,0.0,1.0
1996-10-24,20.875004,21.24999,20.875004,21.125003,40666,5.24016246566186,5.33429358833607,5.24016246566186,5.30291863932549,161999.349872596,0.0,1.0
1996-10-25,20.875004,20.999993,20.625007,20.999993,27466,5.24016246566186,5.27153791672384,5.17740679404963,5.27153791672384,109415.09230317,0.0,1.0
1996-10-28,21.50001,22.250003,20.999993,20.999993,136400,5.39705503353938,5.58532255042748,5.27153791672384,5.27153791672384,543370.661550732,0.0,1.0
1996-10-29,21.874996,21.874996,21.50001,21.624997,69377,5.49118615621359,5.49118615621359,5.39705503353938,5.42842998254996,276374.093741973,0.0,1.0
1996-10-30,20.999993,22.000004,20.875004,21.874996,49066,5.27153791672384,5.52256637676385,5.24016246566186,5.49118615621359,195462.059234958,0.0,1.0
1996-10-31,20.625007,20.875004,20.499997,20.875004,22266,5.17740679404963,5.24016246566186,5.14602607144798,5.24016246566186,88700.0817455175,0.0,1.0
1996-11-01,20.999993,21.125003,20.499997,20.875004,38800,5.27153791672384,5.30291863932549,5.14602607144798,5.24016246566186,154565.8480071,0.0,1.0
1996-11-04,21.125003,21.50001,20.749996,20.999993,41377,5.30291863932549,5.39705503353938,5.20878224511161,5.27153791672384,164831.729200767,0.0,1.0
1996-11-05,20.625007,20.999993,20.37501,20.999993,21777,5.17740679404963,5.27153791672384,5.11465112243739,5.27153791672384,86752.0740219229,0.0,1.0
1996-11-06,20.37501,20.999993,20.37501,20.999993,38844,5.11465112243739,5.27153791672384,5.11465112243739,5.27153791672384,154741.128865665,0.0,1.0
1996-11-07,20.25,20.499997,20.12499,20.499997,89600,5.08327039983574,5.14602607144798,5.05188967723409,5.14602607144798,356935.566531859,0.0,1.0
1996-11-08,19.750004,20.25,19.500007,20.25,47466,4.95775855455988,5.08327039983574,4.89500288294764,5.08327039983574,189088.209832603,0.0,1.0
1996-11-11,19.750004,19.874993,19.624996,19.750004,61644,4.95775855455988,4.98913400562185,4.92637833400962,4.95775855455988,245568.482849218,0.0,1.0
1996-11-12,19.750004,19.750004,19.624996,19.750004,26977,4.95775855455988,4.95775855455988,4.92637833400962,4.95775855455988,107467.084579575,0.0,1.0
1996-11-13,19.624996,19.750004,19.374997,19.750004,44444,4.92637833400962,4.95775855455988,4.86362216034599,4.95775855455988,177049.601773906,0.0,1.0
1996-11-14,19.500007,19.750004,19.500007,19.624996,26266,4.89500288294764,4.95775855455988,4.89500288294764,4.92637833400962,104634.705251404,0.0,1.0
1996-11-15,19.374997,19.374997,19.125,19.25001,21377,4.86362216034599,4.86362216034599,4.80086648873376,4.83224721133541,85158.6116713343,0.0,1.0
1996-11-18,19.374997,19.624996,19.125,19.374997,19866,4.86362216034599,4.92637833400962,4.80086648873376,4.86362216034599,79139.3076419856,0.0,1.0
1996-11-19,19.874993,20.12499,19.25001,19.25001,71777,4.98913400562185,5.05188967723409,4.83224721133541,4.83224721133541,285934.867845505,0.0,1.0
1996-11-20,19.125,20.000003,19.125,19.874993,68266,4.80086648873376,5.02051472822351,4.80086648873376,4.98913400562185,271948.252063213,0.0,1.0
1996-11-21,18.625004,19.125,18.625004,19.125,98844,4.67535464345789,4.80086648873376,4.67535464345789,4.80086648873376,393760.481453963,0.0,1.0
1996-11-22,18.749993,18.875003,18.625004,18.875003,71777,4.70673009451987,4.73811081712152,4.67535464345789,4.73811081712152,285934.867845505,0.0,1.0
1996-11-25,18.875003,18.99999,18.625004,18.749993,83200,4.73811081712152,4.7694857661321,4.67535464345789,4.70673009451987,331440.168922441,0.0,1.0
1996-11-26,18.875003,18.99999,18.749993,18.875003,26000,4.73811081712152,4.7694857661321,4.70673009451987,4.73811081712152,103575.052788263,0.0,1.0
1996-11-27,18.749993,18.875003,18.625004,18.875003,47600,4.70673009451987,4.73811081712152,4.67535464345789,4.73811081712152,189622.01972005,0.0,1.0
1996-11-29,18.99999,19.125,18.875003,18.99999,27066,4.7694857661321,4.80086648873376,4.73811081712152,4.7694857661321,107821.629952581,0.0,1.0
1996-12-02,19.874993,19.874993,18.99999,19.125,245600,4.98913400562185,4.98913400562185,4.7694857661321,4.80086648873376,978385.883261436,0.0,1.0
1996-12-03,19.374997,19.874993,19.374997,19.750004,192400,4.86362216034599,4.98913400562185,4.86362216034599,4.95775855455988,766455.390633144,0.0,1.0
1996-12-04,19.25001,19.374997,18.99999,19.25001,159600,4.83224721133541,4.86362216034599,4.7694857661321,4.83224721133541,635791.477884874,0.0,1.0
1996-12-05,19.125,19.500007,18.99999,19.25001,83466,4.80086648873376,4.89500288294764,4.7694857661321,4.83224721133541,332499.821385582,0.0,1.0
1996-12-06,18.99999,19.374997,18.625004,19.25001,55866,4.7694857661321,4.86362216034599,4.67535464345789,4.83224721133541,222550.919194965,0.0,1.0
1996-12-09,19.25001,19.374997,18.99999,18.99999,55466,4.83224721133541,4.86362216034599,4.7694857661321,4.7694857661321,220957.456844376,0.0,1.0
1996-12-10,19.750004,19.750004,19.25001,19.25001,23600,4.95775855455988,4.95775855455988,4.83224721133541,4.83224721133541,94014.2786847307,0.0,1.0
1996-12-11,19.624996,20.000003,19.500007,20.000003,283644,4.92637833400962,5.02051472822351,4.89500288294764,5.02051472822351,1129940.08742592,0.0,1.0
1996-12-12,18.99999,19.750004,18.99999,19.500007,66000,4.83224219082143,5.02299225408498,4.83224219082143,4.95941084951694,259506.723893496,0.25,1.0
1996-12-13,18.875003,18.99999,18.749993,18.99999,30444,4.80045441331712,4.83224219082143,4.76866078625339,4.83224219082143,119703.374275963,0.0,1.0
1996-12-16,18.875003,19.125,18.749993,18.875003,66177,4.80045441331712,4.86403581788516,4.76866078625339,4.80045441331712,260202.673743938,0.0,1.0
1996-12-17,18.499996,18.875003,18.499996,18.625004,30800,4.70507938168535,4.80045441331712,4.70507938168535,4.73687250009174,121103.137816965,0.0,1.0
1996-12-18,18.749993,18.875003,18.249997,18.499996,433244,4.76866078625339,4.80045441331712,4.64149746845996,4.70507938168535,1703480.77403809,0.0,1.0
1996-12-19,18.749993,18.875003,18.499996,18.749993,24000,4.76866078625339,4.80045441331712,4.70507938168535,4.76866078625339,94366.0814158167,0.0,1.0
1996-12-20,18.875003,18.99999,18.749993,18.99999,72800,4.80045441331712,4.83224219082143,4.76866078625339,4.83224219082143,286243.780294644,0.0,1.0
1996-12-23,17.87499,18.875003,17.750002,18.749993,50266,4.54612243682819,4.80045441331712,4.5143344049952,4.76866078625339,197641.89368531,0.0,1.0
1996-12-24,18.249997,18.499996,18.12501,18.249997,24000,4.64149746845996,4.70507938168535,4.60970969095565,4.64149746845996,94366.0814158168,0.0,1.0
1996-12-26,18.249997,18.499996,18.12501,18.499996,41244,4.64149746845996,4.70507938168535,4.60970969095565,4.70507938168535,162168.110913081,0.0,1.0
1996-12-27,18.499996,18.625004,18.0,18.499996,39866,4.70507938168535,4.73687250009174,4.57791606389192,4.70507938168535,156749.925071789,0.0,1.0
1996-12-30,18.249997,18.749993,18.249997,18.499996,60800,4.64149746845996,4.76866078625339,4.64149746845996,4.70507938168535,239060.739586736,0.0,1.0
1996-12-31,18.12501,18.375007,17.750002,18.12501,60800,4.60970969095565,4.67329109552369,4.5143344049952,4.60970969095565,239060.739586736,0.0,1.0
1997-01-02,17.750002,18.749993,16.249995,18.749993,138400,4.5143344049952,4.76866078625339,4.13283961937019,4.76866078625339,544177.736164544,0.0,1.0
1997-01-03,18.0,18.12501,17.87499,17.87499,62444,4.57791606389192,4.60970969095565,4.54612243682819,4.54612243682819,245524.816163719,0.0,1.0
1997-01-06,17.124998,18.12501,17.124998,18.12501,97466,4.35537796879539,4.60970969095565,4.35537796879539,4.60970969095565,383228.520469749,0.0,1.0
1997-01-07,17.00001,17.124998,16.875,17.124998,128266,4.3235899369624,4.35537796879539,4.29179630989867,4.35537796879539,504331.658286715,0.0,1.0
1997-01-08,16.499993,17.00001,16.375005,17.00001,183066,4.1964212782669,4.3235899369624,4.16463324643392,4.3235899369624,719800.877519496,0.0,1.0
1997-01-09,15.62499,16.499993,15.62499,16.499993,305777,3.9738829288417,4.1964212782669,3.9738829288417,4.1964212782669,1202290.71987851,0.0,1.0
1997-01-10,15.500002,15.62499,15.124995,15.62499,133644,3.94209489700871,3.9738829288417,3.84671986537694,3.9738829288417,525477.524363976,0.0,1.0
1997-01-13,15.500002,15.62499,15.374993,15.500002,235066,3.94209489700871,3.9738829288417,3.91030152427366,3.94209489700871,924260.7205871,0.0,1.0
1997-01-14,15.75,15.75,15.62499,15.62499,84977,4.00567655590543,4.00567655590543,3.9738829288417,3.9738829288417,334122.770852994,0.0,1.0
1997-01-15,15.62499,15.75,15.500002,15.75,50577,3.9738829288417,4.00567655590543,3.94209489700871,4.00567655590543,198864.720823657,0.0,1.0
1997-01-16,15.250005,15.62499,15.250005,15.62499,58044,3.87851349244067,3.9738829288417,3.87851349244067,3.9738829288417,228224.367904153,0.0,1.0
1997-01-17,15.250005,15.374993,15.124995,15.374993,121066,3.87851349244067,3.91030152427366,3.84671986537694,3.91030152427366,476021.83386197,0.0,1.0
1997-01-20,14.687505,15.250005,14.625,15.250005,648044,3.73545361544405,3.87851349244067,3.71955680191218,3.87851349244067,2548057.20270965,0.0,1.0
1997-01-21,15.250005,15.250005,14.625,14.75001,627644,3.87851349244067,3.87851349244067,3.71955680191218,3.75135042897591,2467846.0335062,0.0,1.0
1997-01-22,15.250005,15.250005,15.124995,15.250005,150577,3.87851349244067,3.87851349244067,3.84671986537694,3.87851349244067,592056.726722893,0.0,1.0
1997-01-23,15.250005,15.250005,15.000007,15.250005,168400,3.87851349244067,3.87851349244067,3.81493183354396,3.87851349244067,662135.337934314,0.0,1.0
1997-01-24,15.124995,15.124995,15.000007,15.124995,54800,3.84671986537694,3.84671986537694,3.81493183354396,3.84671986537694,215469.219232782,0.0,1.0
1997-01-27,15.250005,15.250005,15.000007,15.250005,109866,3.87851349244067,3.87851349244067,3.81493183354396,3.87851349244067,431984.329201255,0.0,1.0
1997-01-28,15.374993,15.374993,15.124995,15.250005,160977,3.91030152427366,3.91030152427366,3.84671986537694,3.87851349244067,632948.695336413,0.0,1.0
1997-01-29,15.500002,15.62499,15.250005,15.374993,78000,3.94209489700871,3.9738829288417,3.87851349244067,3.91030152427366,306689.764601405,0.0,1.0
1997-01-30,15.87501,16.249995,15.500002,15.62499,293244,4.03747018296916,4.13283961937019,3.94209489700871,3.9738829288417,1153011.96577916,0.0,1.0
1997-01-31,16.499993,16.74999,16.125007,16.125007,128044,4.1964212782669,4.26000268283494,4.1010515875372,4.1010515875372,503458.772033618,0.0,1.0
1997-02-03,16.499993,16.74999,16.375005,16.499993,117866,4.1964212782669,4.26000268283494,4.16463324643392,4.1964212782669,463439.689673194,0.0,1.0
1997-02-04,16.375005,16.499993,16.249995,16.499993,109600,4.16463324643392,4.1964212782669,4.13283961937019,4.1964212782669,430938.438465563,0.0,1.0
1997-02-05,16.125007,16.499993,16.125007,16.499993,80266,4.1010515875372,4.1964212782669,4.1010515875372,4.1964212782669,315599.495455081,0.0,1.0
1997-02-06,15.62499,16.249995,15.500002,16.125007,171777,3.9738829288417,4.13283961937019,3.94209489700871,4.1010515875372,675413.431973531,0.0,1.0
1997-02-07,15.87501,15.87501,15.75,15.87501,59644,4.03747018296916,4.03747018296916,4.00567655590543,4.03747018296916,234515.43999854,0.0,1.0
1997-02-10,16.249995,16.375005,15.75,15.87501,107777,4.13283961937019,4.16463324643392,4.00567655590543,4.03747018296916,423770.54819802,0.0,1.0
1997-02-11,16.125007,16.74999,16.125007,16.375005,98844,4.1010515875372,4.26000268283494,4.1010515875372,4.16463324643392,388646.706311041,0.0,1.0
1997-02-12,15.999998,16.249995,15.87501,16.125007,78266,4.06925821480214,4.13283961937019,4.03747018296916,4.1010515875372,307735.655337097,0.0,1.0
1997-02-13,16.875,16.875,15.999998,15.999998,100577,4.29179630989867,4.29179630989867,4.06925821480214,4.06925821480214,395460.723773275,0.0,1.0
1997-02-14,17.250007,17.750002,17.124998,17.250007,110400,4.38717134153045,4.5143344049952,4.35537796879539,4.38717134153045,434083.974512757,0.0,1.0
1997-02-18,17.500005,17.87499,16.875,16.875,181600,4.45075300042716,4.54612243682819,4.29179630989867,4.29179630989867,714036.682713013,0.0,1.0
1997-02-19,17.124998,17.624993,17.00001,17.624993,139244,4.35537796879539,4.48254103226015,4.3235899369624,4.48254103226015,547496.276694332,0.0,1.0
1997-02-20,17.00001,17.124998,16.875,17.124998,26577,4.3235899369624,4.35537796879539,4.29179630989867,4.35537796879539,104498.63940784,0.0,1.0
1997-02-21,16.875,17.124998,16.625002,17.00001,35866,4.29179630989867,4.35537796879539,4.22821465100196,4.3235899369624,141022.24483582,0.0,1.0
1997-02-24,16.125007,16.74999,15.87501,16.625002,112844,4.1010515875372,4.26000268283494,4.03747018296916,4.22821465100196,443693.587136934,0.0,1.0
1997-02-25,16.499993,16.625002,15.999998,16.249995,73644,4.1964212782669,4.22821465100196,4.06925821480214,4.13283961937019,289562.320824434,0.0,1.0
1997-02-26,16.375005,16.625002,16.249995,16.375005,36400,4.16463324643392,4.22821465100196,4.13283961937019,4.16463324643392,143121.890147322,0.0,1.0
1997-02-27,16.375005,16.499993,16.249995,16.375005,31777,4.16463324643392,4.1964212782669,4.13283961937019,4.16463324643392,124944.6237146,0.0,1.0
1997-02-28,16.249995,16.499993,16.125007,16.375005,52977,4.13283961937019,4.1964212782669,4.1010515875372,4.16463324643392,208301.328965238,0.0,1.0
1997-03-03,16.249995,16.249995,15.999998,16.249995,41866,4.13283961937019,4.13283961937019,4.06925821480214,4.13283961937019,164613.765189774,0.0,1.0
1997-03-04,16.249995,16.249995,16.125007,16.125007,24666,4.13283961937019,4.13283961937019,4.1010515875372,4.1010515875372,96984.7401751055,0.0,1.0
1997-03-05,16.375005,16.499993,16.125007,16.249995,35466,4.16463324643392,4.1964212782669,4.1010515875372,4.13283961937019,139449.476812223,0.0,1.0
1997-03-06,16.375005,16.625002,16.375005,16.625002,104400,4.16463324643392,4.22821465100196,4.16463324643392,4.22821465100196,410492.454158802,0.0,1.0
1997-03-07,16.499993,16.499993,16.249995,16.499993,68400,4.1964212782669,4.1964212782669,4.13283961937019,4.1964212782669,268943.332035078,0.0,1.0
1997-03-10,16.375005,16.499993,16.249995,16.375005,99466,4.16463324643392,4.1964212782669,4.13283961937019,4.16463324643392,391092.360587734,0.0,1.0
1997-03-11,16.875,17.00001,16.375005,16.375005,61866,4.29179630989867,4.3235899369624,4.16463324643392,4.16463324643392,243252.166369622,0.0,1.0
1997-03-12,16.74999,16.875,16.499993,16.875,25644,4.26000268283494,4.29179630989867,4.1964212782669,4.29179630989867,100830.1579928,0.0,1.0
1997-03-13,16.375005,16.499993,16.125007,16.499993,25066,4.22821541398797,4.26048875913587,4.16366304303809,4.26048875913587,97075.4408519755,0.25,1.0
1997-03-14,16.249995,16.875,16.249995,16.249995,40800,4.19593638818598,4.35731989767618,4.19593638818598,4.19593638818598,158009.973141331,0.0,1.0
1997-03-17,16.625002,16.625002,16.249995,16.375005,46400,4.2927675267263,4.2927675267263,4.19593638818598,4.22821541398797,179697.61651367,0.0,1.0
1997-03-18,16.499993,16.875,16.375005,16.625002,37866,4.26048875913587,4.35731989767618,4.22821541398797,4.2927675267263,146647.197131608,0.0,1.0
1997-03-19,16.625002,17.00001,16.499993,16.499993,39377,4.2927675267263,4.38959892347817,4.26048875913587,4.26048875913587,152498.988048681,0.0,1.0
1997-03-20,16.499993,16.74999,16.125007,16.499993,93644,4.26048875913587,4.3250408718742,4.16366304303809,4.26048875913587,362663.870707029,0.0,1.0
1997-03-21,16.375005,16.625002,16.375005,16.625002,47200,4.22821541398797,4.2927675267263,4.22821541398797,4.2927675267263,182795.851281147,0.0,1.0
1997-03-24,16.249995,16.499993,16.125007,16.499993,31244,4.19593638818598,4.26048875913587,4.16366304303809,4.26048875913587,121001.558843817,0.0,1.0
1997-03-25,17.250007,17.374995,16.375005,16.375005,353377,4.4541510362165,4.4864243813644,4.22821541398797,4.22821541398797,1368556.13428343,0.0,1.0
1997-03-26,17.750002,17.750002,17.124998,17.250007,153866,4.58325551990471,4.58325551990471,4.42187226862607,4.4541510362165,595891.238415785,0.0,1.0
1997-03-27,17.124998,17.87499,17.00001,17.750002,193200,4.42187226862607,4.61552886505261,4.38959892347817,4.58325551990471,748223.696345713,0.0,1.0
1997-03-31,16.625002,17.124998,16.375005,17.124998,162977,4.2927675267263,4.42187226862607,4.22821541398797,4.42187226862607,631176.259623889,0.0,1.0
1997-04-01,16.875,17.00001,16.625002,16.625002,81777,4.35731989767618,4.38959892347817,4.2927675267263,4.2927675267263,316705.430724966,0.0,1.0
1997-04-02,16.499993,16.875,16.499993,16.875,91377,4.26048875913587,4.35731989767618,4.26048875913587,4.35731989767618,353884.24793469,0.0,1.0
1997-04-03,16.625002,16.74999,16.499993,16.499993,28844,4.2927675267263,4.3250408718742,4.26048875913587,4.26048875913587,111706.854541386,0.0,1.0
1997-04-04,16.499993,16.625002,16.249995,16.625002,81600,4.26048875913587,4.2927675267263,4.19593638818598,4.2927675267263,316019.946282661,0.0,1.0
1997-04-07,17.00001,17.124998,16.499993,16.499993,42666,4.38959892347817,4.42187226862607,4.26048875913587,4.26048875913587,165236.605736471,0.0,1.0
1997-04-08,17.250007,17.374995,17.00001,17.00001,80977,4.4541510362165,4.4864243813644,4.38959892347817,4.38959892347817,313607.195957489,0.0,1.0
1997-04-09,17.00001,17.624993,17.00001,17.250007,57244,4.38959892347817,4.55097675231428,4.38959892347817,4.4541510362165,221694.188786822,0.0,1.0
1997-04-10,17.00001,17.250007,17.00001,17.124998,37777,4.38959892347817,4.4541510362165,4.38959892347817,4.42187226862607,146302.518513727,0.0,1.0
1997-04-11,16.625002,17.124998,16.625002,16.875,33466,4.2927675267263,4.42187226862607,4.2927675267263,4.35731989767618,129606.905910485,0.0,1.0
1997-04-14,16.625002,16.74999,16.499993,16.625002,27777,4.2927675267263,4.3250408718742,4.26048875913587,4.2927675267263,107574.583920263,0.0,1.0
1997-04-15,17.250007,17.250007,16.625002,16.625002,47200,4.4541510362165,4.4541510362165,4.2927675267263,4.2927675267263,182795.851281147,0.0,1.0
1997-04-16,17.124998,17.374995,17.00001,17.124998,106444,4.42187226862607,4.4864243813644,4.38959892347817,4.42187226862607,412235.626986662,0.0,1.0
1997-04-17,17.124998,17.124998,17.00001,17.00001,61600,4.42187226862607,4.42187226862607,4.38959892347817,4.38959892347817,238564.077095734,0.0,1.0
1997-04-18,16.74999,17.124998,16.74999,17.124998,51066,4.3250408718742,4.42187226862607,4.3250408718742,4.42187226862607,197768.07079498,0.0,1.0
1997-04-21,16.125007,16.875,15.999998,16.875,98844,4.16366304303809,4.35731989767618,4.13138427544765,4.35731989767618,382802.39669563,0.0,1.0
1997-04-22,15.999998,16.249995,15.87501,16.249995,63066,4.13138427544765,4.19593638818598,4.09911093029976,4.19593638818598,244241.592307137,0.0,1.0
1997-04-23,15.999998,16.125007,15.87501,15.87501,28666,4.13138427544765,4.16366304303809,4.09911093029976,4.09911093029976,111017.497305622,0.0,1.0
1997-04-24,16.125007,16.249995,15.999998,15.999998,36666,4.16366304303809,4.19593638818598,4.13138427544765,4.13138427544765,141999.844980393,0.0,1.0
1997-04-25,15.87501,16.249995,15.75,16.125007,54266,4.09911093029976,4.19593638818598,4.06683190449777,4.16366304303809,210161.009864888,0.0,1.0
1997-04-28,15.999998,15.999998,15.75,15.87501,23066,4.13138427544765,4.13138427544765,4.06683190449777,4.09911093029976,89329.8539332828,0.0,1.0
1997-04-29,16.74999,16.875,15.999998,15.999998,49644,4.3250408718742,4.35731989767618,4.13138427544765,4.13138427544765,192260.95849579,0.0,1.0
1997-04-30,16.625002,16.875,16.499993,16.74999,30266,4.2927675267263,4.35731989767618,4.26048875913587,4.3250408718742,117213.966840576,0.0,1.0
1997-05-01,16.625002,16.74999,16.499993,16.625002,72977,4.2927675267263,4.3250408718742,4.26048875913587,4.2927675267263,282624.848282718,0.0,1.0
1997-05-02,16.499993,16.625002,16.499993,16.499993,75377,4.26048875913587,4.2927675267263,4.26048875913587,4.26048875913587,291919.552585149,0.0,1.0
1997-05-05,16.74999,16.875,16.499993,16.625002,48444,4.3250408718742,4.35731989767618,4.26048875913587,4.2927675267263,187613.606344574,0.0,1.0
1997-05-06,16.625002,17.124998,16.499993,16.74999,56177,4.2927675267263,4.42187226862607,4.26048875913587,4.3250408718742,217561.9181657,0.0,1.0
1997-05-07,16.375005,16.74999,15.999998,16.74999,45644,4.22821541398797,4.3250408718742,4.13138427544765,4.3250408718742,176769.784658405,0.0,1.0
1997-05-08,16.249995,16.74999,16.125007,16.375005,58400,4.19593638818598,4.3250408718742,4.16366304303809,4.22821541398797,226171.138025827,0.0,1.0
1997-05-09,16.375005,16.499993,16.249995,16.375005,15777,4.22821541398797,4.26048875913587,4.19593638818598,4.22821541398797,61101.0624081073,0.0,1.0
1997-05-12,15.999998,16.375005,15.999998,16.375005,48577,4.13138427544765,4.22821541398797,4.13138427544765,4.22821541398797,188128.687874667,0.0,1.0
1997-05-13,16.249995,16.499993,15.999998,16.125007,34266,4.19593638818598,4.26048875913587,4.13138427544765,4.16366304303809,132705.140677962,0.0,1.0
1997-05-14,15.999998,16.499993,15.999998,16.375005,27466,4.13138427544765,4.26048875913587,4.13138427544765,4.22821541398797,106370.145154407,0.0,1.0
1997-05-15,15.87501,16.249995,15.87501,15.999998,40800,4.09911093029976,4.19593638818598,4.09911093029976,4.13138427544765,158009.973141331,0.0,1.0
1997-05-16,15.87501,16.125007,15.75,16.125007,52666,4.09911093029976,4.16366304303809,4.06683190449777,4.16366304303809,203964.540329934,0.0,1.0
1997-05-19,15.87501,15.87501,15.62499,15.75,28400,4.09911093029976,4.09911093029976,4.03455287869579,4.06683190449777,109987.334245436,0.0,1.0
1997-05-20,15.75,15.87501,15.500002,15.87501,43200,4.06683190449777,4.09911093029976,4.00227953354789,4.09911093029976,167304.677443762,0.0,1.0
1997-05-21,15.999998,15.999998,15.250005,15.62499,125600,4.13138427544765,4.13138427544765,3.93772742080956,4.03455287869579,486422.858493901,0.0,1.0
1997-05-22,15.87501,16.249995,15.500002,15.62499,274800,4.09911093029976,4.19593638818598,4.00227953354789,4.03455287869579,1064243.64262837,0.0,1.0
1997-05-23,16.125007,16.249995,15.87501,15.999998,187600,4.16366304303809,4.19593638818598,4.09911093029976,4.13138427544765,726536.052973374,0.0,1.0
1997-05-27,16.74999,16.875,16.499993,16.625002,142444,4.3250408718742,4.35731989767618,4.26048875913587,4.2927675267263,551656.19152313,0.0,1.0
1997-05-28,18.12501,18.12501,16.875,16.875,272844,4.68008691665658,4.68008691665658,4.35731989767618,4.35731989767618,1056668.45862189,0.0,1.0
1997-05-29,17.87499,18.0,17.750002,17.750002,118800,4.68008175242559,4.71281223338646,4.64735703156856,4.64735703156856,453741.819979834,0.25,1.0
1997-05-30,18.0,18.12501,17.500005,17.87499,394177,4.71281223338646,4.74554271434733,4.58190209157357,4.68008175242559,1505510.01156727,0.0,1.0
1997-06-02,18.249997,18.249997,18.0,18.12501,42000,4.77826717338146,4.77826717338146,4.71281223338646,4.74554271434733,160413.774740345,0.0,1.0
1997-06-03,18.0,18.249997,18.0,18.249997,64800,4.71281223338646,4.77826717338146,4.71281223338646,4.77826717338146,247495.538170819,0.0,1.0
1997-06-04,18.12501,18.249997,18.0,18.0,58666,4.74554271434733,4.77826717338146,4.71281223338646,4.71281223338646,224067.48830755,0.0,1.0
1997-06-05,18.375007,18.375007,18.0,18.12501,58844,4.81099765434232,4.81099765434232,4.71281223338646,4.74554271434733,224747.337162402,0.0,1.0
1997-06-06,18.249997,18.375007,18.12501,18.249997,21600,4.77826717338146,4.81099765434232,4.74554271434733,4.77826717338146,82498.5127236062,0.0,1.0
1997-06-09,18.0,18.249997,17.87499,18.12501,104977,4.71281223338646,4.77826717338146,4.68008175242559,4.74554271434733,400946.591212315,0.0,1.0
1997-06-10,18.0,18.12501,17.87499,18.12501,76000,4.71281223338646,4.74554271434733,4.68008175242559,4.74554271434733,290272.544768244,0.0,1.0
1997-06-11,18.0,18.0,17.750002,18.0,28177,4.71281223338646,4.71281223338646,4.64735703156856,4.71281223338646,107618.545972827,0.0,1.0
1997-06-12,17.500005,18.0,17.500005,17.87499,153066,4.58190209157357,4.71281223338646,4.58190209157357,4.68008175242559,584616.543914422,0.0,1.0
1997-06-13,17.374995,17.500005,17.250007,17.250007,377466,4.5491716106127,4.58190209157357,4.51644688975567,4.51644688975567,1441684.42609855,0.0,1.0
1997-06-16,17.124998,17.500005,17.00001,17.374995,164444,4.4837166706177,4.58190209157357,4.45099194976067,4.5491716106127,628073.3993667,0.0,1.0
1997-06-17,17.124998,17.250007,16.875,17.124998,161777,4.4837166706177,4.51644688975567,4.41826146879981,4.4837166706177,617887.124670688,0.0,1.0
1997-06-18,17.124998,17.250007,17.00001,17.124998,63466,4.4837166706177,4.51644688975567,4.45099194976067,4.4837166706177,242400.491135018,0.0,1.0
1997-06-19,17.624993,17.624993,17.00001,17.124998,96044,4.6146268124306,4.6146268124306,4.45099194976067,4.4837166706177,366828.109075279,0.0,1.0
1997-06-20,17.87499,18.249997,17.500005,17.500005,120977,4.68008175242559,4.77826717338146,4.58190209157357,4.58190209157357,462056.600637209,0.0,1.0
1997-06-23,18.0,18.375007,17.87499,17.87499,96577,4.71281223338646,4.81099765434232,4.68008175242559,4.68008175242559,368863.836264246,0.0,1.0
1997-06-24,18.062504,18.375007,17.87499,18.249997,141644,4.72917721204399,4.81099765434232,4.68008175242559,4.77826717338146,540991.635936226,0.0,1.0
1997-06-25,18.12501,18.249997,18.0,18.0,84000,4.74554271434733,4.77826717338146,4.71281223338646,4.71281223338646,320827.549480691,0.0,1.0
1997-06-26,18.312503,18.43749,18.12501,18.12501,51777,4.79463267568479,4.82735713471892,4.74554271434733,4.74554271434733,197755.809874545,0.0,1.0
1997-06-27,18.875003,18.937507,18.249997,18.312503,72177,4.94190805797812,4.95827303663565,4.77826717338146,4.79463267568479,275671.071891284,0.0,1.0
1997-06-30,18.68751,18.937507,18.499996,18.937507,61066,4.89281809664066,4.95827303663565,4.84372263702225,4.95827303663565,233233.989721284,0.0,1.0
1997-07-01,19.56249,19.56249,18.937507,18.937507,120844,5.12190789930557,5.12190789930557,4.95827303663565,4.95827303663565,461548.623683865,0.0,1.0
1997-07-02,20.000003,20.000003,19.624996,19.624996,117866,5.23645882256477,5.23645882256477,5.13827340160891,5.13827340160891,450174.523179656,0.0,1.0
1997-07-03,19.937497,20.12499,19.874993,20.000003,73866,5.22009332026144,5.2691832815989,5.2037283416039,5.23645882256477,282121.997261199,0.0,1.0
1997-07-07,19.437503,19.937497,19.187504,19.874993,72400,5.08918344027145,5.22009332026144,5.02372797663065,5.2037283416039,276522.792647643,0.0,1.0
1997-07-08,19.624996,19.750004,19.374997,19.437503,45777,5.13827340160891,5.17100335892397,5.07281793796811,5.08918344027145,174839.556340209,0.0,1.0
1997-07-09,19.25001,19.624996,19.187504,19.624996,54844,5.04009347893398,5.13827340160891,5.02372797663065,5.13827340160891,209469.834806179,0.0,1.0
1997-07-10,18.99999,18.99999,18.812497,18.99999,109644,4.97463251701224,4.97463251701224,4.92554255567478,4.97463251701224,418771.617086439,0.0,1.0
1997-07-11,18.062504,18.812497,18.0,18.375007,132000,4.72917721204399,4.92554255567478,4.71281223338646,4.81099765434232,504157.577755372,0.0,1.0
1997-07-14,17.687498,18.312503,17.500005,18.249997,169866,4.63099205291103,4.79463267568479,4.58190209157357,4.77826717338146,648782.05381056,0.0,1.0
1997-07-15,17.56251,17.687498,17.250007,17.687498,112000,4.598267332054,4.63099205291103,4.51644688975567,4.63099205291103,427770.065974255,0.0,1.0
1997-07-16,17.500005,17.624993,17.374995,17.56251,96666,4.58190209157357,4.6146268124306,4.5491716106127,4.598267332054,369203.760691672,0.0,1.0
1997-07-17,17.124998,17.4375,16.74999,17.00001,118577,4.4837166706177,4.56553685109313,4.38553098783894,4.45099194976067,452890.099223475,0.0,1.0
1997-07-18,17.187502,17.374995,17.00001,17.187502,81066,4.50008164927524,4.5491716106127,4.45099194976067,4.50008164927524,309621.501502401,0.0,1.0
1997-07-21,17.187502,17.250007,17.124998,17.124998,75466,4.50008164927524,4.51644688975567,4.4837166706177,4.4837166706177,288232.998203688,0.0,1.0
1997-07-22,16.74999,17.187502,16.74999,17.062493,75600,4.38553098783894,4.50008164927524,4.38553098783894,4.46735143013727,288744.794532622,0.0,1.0
1997-07-23,17.250007,17.250007,16.74999,16.875,112044,4.51644688975567,4.51644688975567,4.38553098783894,4.41826146879981,427938.118500173,0.0,1.0
1997-07-24,17.124998,17.250007,16.875,17.250007,56400,4.4837166706177,4.51644688975567,4.41826146879981,4.51644688975567,215412.78322275,0.0,1.0
1997-07-25,16.812495,17.062493,16.74999,17.00001,88577,4.40189622831937,4.46735143013727,4.38553098783894,4.45099194976067,338308.8315518,0.0,1.0
1997-07-28,16.375005,16.687507,16.375005,16.562498,118177,4.28735132698691,4.36917150746234,4.28735132698691,4.33644128832438,451362.348987853,0.0,1.0
1997-07-29,16.875,17.00001,16.43751,16.499993,148177,4.41826146879981,4.45099194976067,4.30371656746735,4.32007604784394,565943.616659527,0.0,1.0
1997-07-30,17.187502,17.187502,16.625002,16.625002,73066,4.50008164927524,4.50008164927524,4.35280626698191,4.35280626698191,279066.496789954,0.0,1.0
1997-07-31,17.500005,17.500005,16.937505,17.187502,131866,4.58190209157357,4.58190209157357,4.43462670928024,4.50008164927524,503645.781426438,0.0,1.0
1997-08-01,17.500005,17.624993,17.187502,17.500005,70666,4.58190209157357,4.6146268124306,4.50008164927524,4.58190209157357,269899.99537622,0.0,1.0
1997-08-04,17.500005,17.624993,17.4375,17.500005,101600,4.58190209157357,4.6146268124306,4.56553685109313,4.58190209157357,388048.559848074,0.0,1.0
1997-08-05,17.56251,17.56251,17.374995,17.4375,72977,4.598267332054,4.598267332054,4.5491716106127,4.56553685109313,278726.572362528,0.0,1.0
1997-08-06,17.4375,17.750002,17.374995,17.500005,40977,4.56553685109313,4.64735703156856,4.5491716106127,4.58190209157357,156506.553512741,0.0,1.0
1997-08-07,17.187502,17.374995,16.74999,17.31249,75466,4.50008164927524,4.5491716106127,4.38553098783894,4.53280637013226,288232.998203688,0.0,1.0
1997-08-08,17.062493,17.187502,16.875,17.124998,57866,4.46735143013727,4.50008164927524,4.41826146879981,4.4837166706177,221011.987836305,0.0,1.0
1997-08-11,16.937505,17.187502,16.937505,17.062493,114666,4.43462670928024,4.50008164927524,4.43462670928024,4.46735143013727,437952.521294678,0.0,1.0
1997-08-12,16.875,17.124998,16.812495,17.00001,37200,4.41826146879981,4.4837166706177,4.40189622831937,4.45099194976067,142080.771912877,0.0,1.0
1997-08-13,16.812495,17.062493,16.74999,16.937505,41066,4.40189622831937,4.46735143013727,4.38553098783894,4.43462670928024,156846.477940167,0.0,1.0
1997-08-14,17.00001,17.062493,16.74999,17.00001,46844,4.45099194976067,4.46735143013727,4.38553098783894,4.45099194976067,178914.830093732,0.0,1.0
1997-08-15,17.00001,17.250007,16.875,17.250007,48666,4.45099194976067,4.51644688975567,4.41826146879981,4.51644688975567,185873.732416992,0.0,1.0
1997-08-18,16.812495,16.812495,16.249995,16.625002,137866,4.40189622831937,4.40189622831937,4.25462084602604,4.35280626698191,526562.034960773,0.0,1.0
1997-08-19,16.937505,16.937505,16.74999,16.937505,67066,4.43462670928024,4.43462670928024,4.38553098783894,4.43462670928024,256150.243255619,0.0,1.0
1997-08-20,16.875,16.937505,16.74999,16.875,34266,4.41826146879981,4.43462670928024,4.38553098783894,4.41826146879981,130874.723934587,0.0,1.0
1997-08-21,16.499993,16.812495,16.375005,16.812495,45244,4.32007604784394,4.40189622831937,4.28735132698691,4.40189622831937,172803.829151243,0.0,1.0
1997-08-22,16.812495,16.875,16.375005,16.43751,36000,4.40189622831937,4.41826146879981,4.28735132698691,4.30371656746735,137497.52120601,0.0,1.0
1997-08-25,16.812495,16.937505,16.562498,16.812495,41244,4.40189622831937,4.43462670928024,4.33644128832438,4.40189622831937,157526.326795019,0.0,1.0
1997-08-26,16.687507,17.00001,16.499993,16.937505,54266,4.36917150746234,4.45099194976067,4.32007604784394,4.43462670928024,207262.235715705,0.0,1.0
1997-08-27,16.687507,16.937505,16.625002,16.687507,49244,4.36917150746234,4.43462670928024,4.35280626698191,4.36917150746234,188081.331507466,0.0,1.0
1997-08-28,16.625002,16.74999,16.562498,16.74999,50800,4.35280626698191,4.38553098783894,4.33644128832438,4.38553098783894,194024.279924037,0.0,1.0
1997-08-29,16.687507,16.687507,16.499993,16.625002,34444,4.36917150746234,4.36917150746234,4.32007604784394,4.35280626698191,131554.57278944,0.0,1.0
1997-09-02,16.74999,16.74999,16.43751,16.687507,36400,4.38553098783894,4.38553098783894,4.30371656746735,4.36917150746234,139025.271441633,0.0,1.0
1997-09-03,16.687507,16.74999,16.562498,16.74999,43200,4.36917150746234,4.38553098783894,4.33644128832438,4.38553098783894,164997.025447213,0.0,1.0
1997-09-04,16.687507,16.937505,16.687507,16.74999,54800,4.36917150746234,4.43462670928024,4.36917150746234,4.38553098783894,209301.78228026,0.0,1.0
1997-09-05,17.00001,17.124998,16.74999,16.74999,57644,4.45099194976067,4.4837166706177,4.38553098783894,4.38553098783894,220164.086455535,0.0,1.0
1997-09-08,17.124998,17.4375,17.062493,17.124998,51644,4.4837166706177,4.56553685109313,4.46735143013727,4.4837166706177,197247.8329212,0.0,1.0
1997-09-09,18.0,18.187493,17.124998,17.124998,126844,4.71281223338646,4.76190219472392,4.4837166706177,4.4837166706177,484464.8772182,0.0,1.0
1997-09-10,18.062504,18.187493,18.0,18.12501,44844,4.72917721204399,4.76190219472392,4.71281223338646,4.74554271434733,171276.07891562,0.0,1.0
1997-09-11,18.0,18.499996,17.87499,18.0,46844,4.71281223338646,4.84372263702225,4.68008175242559,4.71281223338646,178914.830093732,0.0,1.0
1997-09-12,18.0,18.0,17.812507,18.0,31066,4.71281223338646,4.71281223338646,4.663722272049,4.71281223338646,118652.722049609,0.0,1.0
1997-09-15,18.0,18.12501,18.0,18.0,45377,4.71281223338646,4.74554271434733,4.71281223338646,4.71281223338646,173311.806104587,0.0,1.0
1997-09-16,18.375007,18.43749,18.187493,18.249997,48266,4.81099765434232,4.82735713471892,4.76190219472392,4.77826717338146,184345.98218137,0.0,1.0
1997-09-17,18.375007,18.43749,18.312503,18.375007,32266,4.81099765434232,4.82735713471892,4.79463267568479,4.81099765434232,123235.972756476,0.0,1.0
1997-09-18,18.12501,18.375007,17.87499,17.87499,26400,4.81099843981103,4.87735620606647,4.74463456856784,4.74463456856784,99459.6589432265,0.25,1.0
1997-09-19,18.249997,18.749993,18.0,18.12501,68977,4.84417427044487,4.97689033382424,4.77781650418943,4.81099843981103,259864.730868445,0.0,1.0
1997-09-22,17.937495,18.43749,17.937495,18.375007,94977,4.76122553637864,4.89394133432376,4.76122553637864,4.87735620606647,357817.425282228,0.0,1.0
1997-09-23,18.12501,18.249997,17.500005,17.937495,73466,4.81099843981103,4.84417427044487,4.64510070624431,4.76122553637864,276776.640300117,0.0,1.0
1997-09-24,18.12501,18.312503,18.12501,18.12501,20266,4.81099843981103,4.86076550368992,4.81099843981103,4.81099843981103,76350.3578842208,0.0,1.0
1997-09-25,18.249997,18.375007,18.187493,18.375007,20844,4.84417427044487,4.87735620606647,4.82758356806832,4.87735620606647,78527.9216292657,0.0,1.0
1997-09-26,18.249997,18.312503,18.12501,18.187493,30400,4.84417427044487,4.86076550368992,4.81099843981103,4.82758356806832,114529.304237655,0.0,1.0
1997-09-29,18.43749,18.43749,18.0,18.187493,31777,4.89394133432376,4.89394133432376,4.77781650418943,4.82758356806832,119717.029630262,0.0,1.0
1997-09-30,18.187493,18.43749,17.87499,18.43749,28577,4.82758356806832,4.89394133432376,4.74463456856784,4.89394133432376,107661.313394719,0.0,1.0
1997-10-01,18.312503,18.375007,17.374995,18.0,25200,4.86076550368992,4.87735620606647,4.61191877062272,4.77781650418943,94938.765354898,0.0,1.0
1997-10-02,18.0,18.187493,18.0,18.187493,11866,4.77781650418943,4.82758356806832,4.77781650418943,4.82758356806832,44704.1027659215,0.0,1.0
1997-10-03,18.062504,18.312503,18.0,18.187493,51066,4.79440720656598,4.86076550368992,4.77781650418943,4.82758356806832,192386.626651319,0.0,1.0
1997-10-06,17.87499,18.12501,17.687498,17.937495,74044,4.74463456856784,4.81099843981103,4.6948677701232,4.76122553637864,278954.204045161,0.0,1.0
1997-10-07,17.56251,18.0,17.4375,17.812507,87200,4.66169167405511,4.77781650418943,4.62850973843351,4.72804944031055,328518.267418536,0.0,1.0
1997-10-08,17.624993,17.750002,17.500005,17.56251,35244,4.6782768023124,4.71145847249975,4.64510070624431,4.66169167405511,132778.644689207,0.0,1.0
1997-10-09,16.74999,17.687498,16.625002,17.624993,135600,4.446021037056,4.6948677701232,4.41284494098791,4.6782768023124,510860.975481118,0.0,1.0
1997-10-10,16.18749,16.687507,15.999998,16.687507,199600,4.29671427130008,4.42943590879871,4.24694747285544,4.42943590879871,751975.30019197,0.0,1.0
1997-10-13,16.125007,16.18749,15.87501,16.18749,95777,4.28012914304279,4.29671427130008,4.21377137678735,4.29671427130008,360831.354341114,0.0,1.0
1997-10-14,15.812505,16.18749,15.687495,16.18749,106444,4.19718040897655,4.29671427130008,4.16399847335496,4.29671427130008,401018.330930031,0.0,1.0
1997-10-15,15.937493,16.249995,15.62499,15.62499,37600,4.23035650504464,4.31330523911088,4.14740750554416,4.14740750554416,141654.665767626,0.0,1.0
1997-10-16,15.62499,15.937493,15.562507,15.937493,67466,4.14740750554416,4.23035650504464,4.13082237728687,4.23035650504464,254172.172358474,0.0,1.0
1997-10-17,15.000007,15.62499,14.874998,15.562507,244044,3.98151561153095,4.14740750554416,3.9483339413436,4.13082237728687,919414.129058362,0.0,1.0
1997-10-20,15.562507,15.87501,15.124995,15.124995,108044,4.13082237728687,4.21377137678735,4.01469170759904,4.01469170759904,407046.189047801,0.0,1.0
1997-10-21,15.500002,15.999998,15.437498,15.812505,121466,4.11423140947607,4.24694747285544,4.09764070709952,4.19718040897655,457612.383833256,0.0,1.0
1997-10-22,15.374993,15.500002,15.374993,15.500002,143600,4.08104973928872,4.11423140947607,4.08104973928872,4.11423140947607,541000.266069975,0.0,1.0
1997-10-23,15.1875,15.562507,14.937502,15.250005,148666,4.03128267540983,4.13082237728687,3.96492464372015,4.04787364322063,560085.971835369,0.0,1.0
1997-10-24,15.500002,15.62499,15.250005,15.31251,60266,4.11423140947607,4.14740750554416,4.04787364322063,4.06446461103143,227046.810828503,0.0,1.0
1997-10-27,14.874998,15.500002,14.812493,15.374993,52000,3.9483339413436,4.11423140947607,3.9317429735328,4.08104973928872,195905.388827567,0.0,1.0
1997-10-28,15.437498,15.562507,14.75001,14.812493,106577,4.09764070709952,4.13082237728687,3.91515784527551,3.9317429735328,401519.39663607,0.0,1.0
1997-10-29,15.62499,15.687495,15.500002,15.500002,78666,4.14740750554416,4.16399847335496,4.11423140947607,4.11423140947607,296367.179182873,0.0,1.0
1997-10-30,14.937502,15.500002,14.937502,15.374993,54177,3.96492464372015,4.11423140947607,3.96492464372015,4.08104973928872,204107.04327906,0.0,1.0
1997-10-31,15.124995,15.1875,15.06249,15.06249,82000,4.01469170759904,4.03128267540983,3.99810073978824,3.99810073978824,308927.728535779,0.0,1.0
1997-11-03,15.500002,15.562507,15.250005,15.500002,80400,4.11423140947607,4.13082237728687,4.04787364322063,4.11423140947607,302899.870418008,0.0,1.0
1997-11-04,15.31251,15.374993,15.250005,15.31251,29066,4.06446461103143,4.08104973928872,4.04787364322063,4.06446461103143,109503.577531963,0.0,1.0
1997-11-05,15.250005,15.437498,15.124995,15.250005,52844,4.04787364322063,4.09764070709952,4.01469170759904,4.04787364322063,199085.083984692,0.0,1.0
1997-11-06,15.437498,15.437498,15.1875,15.250005,74044,4.09764070709952,4.09764070709952,4.03128267540983,4.04787364322063,278954.204045162,0.0,1.0
1997-11-07,15.75,15.75,15.06249,15.250005,440666,4.18058944116575,4.18058944116575,3.99810073978824,4.04787364322063,1660170.07832863,0.0,1.0
1997-11-10,15.687495,15.87501,15.62499,15.812505,73866,4.16399847335496,4.21377137678735,4.14740750554416,4.19718040897655,278283.604829559,0.0,1.0
1997-11-11,15.75,15.812505,15.500002,15.687495,75866,4.18058944116575,4.19718040897655,4.11423140947607,4.16399847335496,285818.427476774,0.0,1.0
1997-11-12,15.75,15.999998,15.562507,15.62499,55777,4.18058944116575,4.24694747285544,4.13082237728687,4.14740750554416,210134.901396832,0.0,1.0
1997-11-13,15.75,15.87501,15.62499,15.87501,94844,4.18058944116575,4.21377137678735,4.14740750554416,4.21377137678735,357316.359576189,0.0,1.0
1997-11-14,15.75,15.87501,15.75,15.75,16577,4.18058944116575,4.21377137678735,4.18058944116575,4.18058944116575,62452.3775114344,0.0,1.0
1997-11-17,16.18749,16.18749,15.687495,15.812505,62666,4.29671427130008,4.29671427130008,4.16399847335496,4.19718040897655,236088.59800516,0.0,1.0
1997-11-18,16.18749,16.3125,15.87501,16.125007,76800,4.29671427130008,4.32989620692167,4.21377137678735,4.28012914304279,289337.189653023,0.0,1.0
1997-11-19,15.999998,16.499993,15.812505,16.43751,64666,4.24694747285544,4.37966327080056,4.19718040897655,4.36307814254327,243623.420652375,0.0,1.0
1997-11-20,15.999998,16.249995,15.999998,16.249995,55600,4.24694747285544,4.31330523911088,4.24694747285544,4.31330523911088,209468.069592553,0.0,1.0
1997-11-21,16.375005,16.43751,16.062502,16.249995,47866,4.34648717473247,4.36307814254327,4.26353817523199,4.31330523911088,180330.910415776,0.0,1.0
1997-11-24,16.062502,16.499993,15.937493,16.375005,58444,4.26353817523199,4.37966327080056,4.23035650504464,4.34648717473247,220182.587396891,0.0,1.0
1997-11-25,16.249995,16.3125,15.937493,16.3125,25377,4.31330523911088,4.32989620692167,4.23035650504464,4.32989620692167,95605.5971591764,0.0,1.0
1997-11-26,16.249995,16.375005,15.937493,16.18749,39377,4.31330523911088,4.34648717473247,4.23035650504464,4.29671427130008,148349.355689675,0.0,1.0
1997-11-28,16.18749,16.43751,16.125007,16.43751,18044,4.29671427130008,4.36307814254327,4.28012914304279,4.36307814254327,67979.1699231659,0.0,1.0
1997-12-01,16.249995,16.43751,16.125007,16.18749,44666,4.31330523911088,4.36307814254327,4.28012914304279,4.29671427130008,168275.194180233,0.0,1.0
1997-12-02,16.499993,16.875,16.249995,16.249995,64266,4.37966327080056,4.47920297267759,4.31330523911088,4.31330523911088,242116.456122932,0.0,1.0
1997-12-03,15.999998,16.625002,15.937493,16.625002,60444,4.24694747285544,4.41284494098791,4.23035650504464,4.41284494098791,227717.410044106,0.0,1.0
1997-12-04,14.249993,16.18749,13.999995,16.18749,265777,3.78243620777688,4.29671427130008,3.7160781760872,4.29671427130008,1001291.27935432,0.0,1.0
1997-12-05,14.18751,14.249993,13.000005,13.749998,554400,3.76585107951959,3.78243620777688,3.45064658019695,3.64972040983176,2088652.83780776,0.0,1.0
1997-12-08,13.93749,14.0625,13.812502,13.875007,333777,3.6994872082764,3.732669143898,3.66631111220831,3.68290208001911,1257475.2493596,0.0,1.0
1997-12-09,13.93749,14.125005,13.749998,13.93749,195777,3.6994872082764,3.74926011170879,3.64972040983176,3.6994872082764,737572.486701821,0.0,1.0
1997-12-10,13.999995,14.0625,13.562505,13.812502,121600,3.7160781760872,3.732669143898,3.59995334595287,3.66631111220831,458117.216950619,0.0,1.0
1997-12-11,14.0625,14.0625,13.749998,13.749998,124044,3.75921256892127,3.75921256892127,3.67567397719056,3.67567397719056,464025.03663169,0.1,1.0
1997-12-12,14.0625,14.125005,13.999995,14.0625,84666,3.75921256892127,3.77592151694761,3.74250362089493,3.75921256892127,316719.420136876,0.0,1.0
1997-12-15,14.249993,14.249993,13.999995,14.18751,145377,3.80933353192107,3.80933353192107,3.74250362089493,3.79263046497395,543827.73653224,0.0,1.0
1997-12-16,14.0625,14.249993,13.875007,14.249993,146577,3.75921256892127,3.80933353192107,3.70909160592146,3.80933353192107,548316.708541833,0.0,1.0
1997-12-17,13.875007,14.125005,13.812502,14.0625,67777,3.70909160592146,3.77592151694761,3.69238265789512,3.75921256892127,253540.879911854,0.0,1.0
1997-12-18,13.562505,14.18751,13.562505,14.18751,72977,3.62555301419076,3.79263046497395,3.62555301419076,3.79263046497395,272993.091953426,0.0,1.0
1997-12-19,13.250002,13.5,13.187498,13.437495,135466,3.54201415513827,3.60884406616442,3.52530547443371,3.59213511813808,506752.568543005,0.0,1.0
1997-12-22,13.124993,13.5,13.06251,13.187498,71644,3.50859652640737,3.60884406616442,3.49189345946025,3.52530547443371,268006.59221277,0.0,1.0
1997-12-23,13.06251,13.06251,12.81249,13.06251,93466,3.49189345946025,3.49189345946025,3.42505766735489,3.49189345946025,349638.548207229,0.0,1.0
1997-12-24,13.06251,13.37499,13.000005,13.000005,40977,3.49189345946025,3.57542617011174,3.47518451143391,3.47518451143391,153287.171697597,0.0,1.0
1997-12-26,12.9375,13.437495,12.562493,13.06251,32177,3.45847556340757,3.59213511813808,3.35822802365052,3.49189345946025,120368.043627244,0.0,1.0
1997-12-29,12.81249,12.9375,12.437505,12.81249,78177,3.42505766735489,3.45847556340757,3.32481600867706,3.42505766735489,292445.303994998,0.0,1.0
1997-12-30,13.06251,13.749998,12.9375,13.749998,135244,3.49189345946025,3.67567397719056,3.45847556340757,3.67567397719056,505922.10872123,0.0,1.0
1997-12-31,13.312507,13.562505,13.312507,13.437495,103600,3.55872310316461,3.62555301419076,3.55872310316461,3.59213511813808,387547.916828247,0.0,1.0
1998-01-02,13.812502,13.812502,13.312507,13.312507,39466,3.69238265789512,3.69238265789512,3.55872310316461,3.55872310316461,147634.807775517,0.0,1.0
1998-01-05,14.0625,14.249993,13.749998,14.125005,100177,3.75921256892127,3.80933353192107,3.67567397719056,3.77592151694761,374743.124170881,0.0,1.0
1998-01-06,13.999995,13.999995,13.812502,13.93749,102666,3.74250362089493,3.74250362089493,3.69238265789512,3.72579467286859,384054.00028078,0.0,1.0
1998-01-07,14.375002,14.437507,13.93749,13.999995,50844,3.84275116065197,3.85946010867832,3.72579467286859,3.74250362089493,190197.744046481,0.0,1.0
1998-01-08,14.0625,14.49999,13.999995,14.49999,35777,3.75921256892127,3.87616317562544,3.74250362089493,3.87616317562544,133834.959656025,0.0,1.0
1998-01-09,13.93749,14.375002,13.875007,13.999995,58977,3.72579467286859,3.84275116065197,3.70909160592146,3.74250362089493,220621.751841501,0.0,1.0
1998-01-12,13.000005,13.812502,13.000005,13.812502,132444,3.47518451143391,3.69238265789512,3.47518451143391,3.69238265789512,495447.840698845,0.0,1.0
1998-01-13,13.000005,13.250002,13.000005,13.000005,129644,3.47518451143391,3.54201415513827,3.47518451143391,3.47518451143391,484973.57267646,0.0,1.0
1998-01-14,13.000005,13.124993,13.000005,13.124993,113644,3.47518451143391,3.50859652640737,3.47518451143391,3.50859652640737,425120.612548545,0.0,1.0
1998-01-15,13.06251,13.124993,12.437505,12.50001,121066,3.49189345946025,3.50859652640737,3.32481600867706,3.3415249567034,452884.904427882,0.0,1.0
1998-01-16,13.5,13.999995,13.124993,13.124993,68844,3.60884406616442,3.74250362089493,3.50859652640737,3.50859652640737,257532.324190384,0.0,1.0
1998-01-20,13.999995,14.125005,13.5,13.5,52844,3.74250362089493,3.77592151694761,3.60884406616442,3.60884406616442,197679.36406247,0.0,1.0
1998-01-21,14.18751,14.249993,13.875007,13.999995,82666,3.79263046497395,3.80933353192107,3.70909160592146,3.74250362089493,309237.800120887,0.0,1.0
1998-01-22,14.312498,14.312498,14.125005,14.125005,58800,3.82604247994742,3.82604247994742,3.77592151694761,3.77592151694761,219959.628470086,0.0,1.0
1998-01-23,14.249993,14.375002,14.18751,14.249993,55244,3.80933353192107,3.84275116065197,3.79263046497395,3.80933353192107,206657.308081657,0.0,1.0
1998-01-26,14.125005,14.375002,14.125005,14.125005,18400,3.77592151694761,3.84275116065197,3.77592151694761,3.77592151694761,68830.9041471018,0.0,1.0
1998-01-27,13.999995,14.249993,13.875007,14.0625,49066,3.74250362089493,3.80933353192107,3.70909160592146,3.75921256892127,183546.583852266,0.0,1.0
1998-01-28,14.312498,14.687505,14.125005,14.125005,48800,3.82604247994742,3.92629001970446,3.77592151694761,3.77592151694761,182551.528390139,0.0,1.0
1998-01-29,14.625,15.06249,14.312498,14.312498,114400,3.90958107167812,4.02653167838229,3.82604247994742,3.82604247994742,427948.664914589,0.0,1.0
1998-01-30,14.49999,14.75001,14.49999,14.562495,59066,3.87616317562544,3.9429989677308,3.87616317562544,3.89287212365178,220954.683932212,0.0,1.0
1998-02-02,15.250005,15.31251,14.625,14.75001,114400,4.07665852246131,4.09336747048765,3.90958107167812,3.9429989677308,427948.664914589,0.0,1.0
1998-02-03,15.31251,15.437498,15.1875,15.1875,57066,4.09336747048765,4.12677948546112,4.05994957443497,4.05994957443497,213473.063916223,0.0,1.0
1998-02-04,15.374993,15.500002,15.250005,15.374993,106844,4.11007053743478,4.14348816616568,4.07665852246131,4.11007053743478,399683.104494181,0.0,1.0
1998-02-05,15.374993,15.562507,15.000007,15.124995,77066,4.11007053743478,4.16019711419202,4.00982861143517,4.04324062640863,288289.264076116,0.0,1.0
1998-02-06,15.374993,15.437498,15.1875,15.31251,59244,4.11007053743478,4.12677948546112,4.05994957443497,4.09336747048765,221620.548113635,0.0,1.0
1998-02-09,15.31251,15.437498,15.1875,15.250005,38977,4.09336747048765,4.12677948546112,4.05994957443497,4.07665852246131,145805.551681608,0.0,1.0
1998-02-10,15.500002,15.562507,15.31251,15.31251,44044,4.14348816616568,4.16019711419202,4.09336747048765,4.09336747048765,164760.235992117,0.0,1.0
1998-02-11,15.500002,15.562507,15.437498,15.500002,34666,4.14348816616568,4.16019711419202,4.12677948546112,4.14348816616568,129678.919737143,0.0,1.0
1998-02-12,15.500002,15.562507,15.31251,15.562507,25377,4.14348816616568,4.16019711419202,4.09336747048765,4.16019711419202,94930.5355728804,0.0,1.0
1998-02-13,15.687495,15.87501,15.500002,15.562507,74044,4.19360912916548,4.2437359732445,4.14348816616568,4.16019711419202,276984.536231957,0.0,1.0
1998-02-17,15.250005,15.562507,14.874998,15.500002,32800,4.07665852246131,4.16019711419202,3.97641098270427,4.14348816616568,122698.568262225,0.0,1.0
1998-02-18,15.31251,15.374993,15.31251,15.374993,27777,4.09336747048765,4.11007053743478,4.09336747048765,4.11007053743478,103908.479592068,0.0,1.0
1998-02-19,15.31251,15.374993,15.000007,15.1875,101466,4.09336747048765,4.11007053743478,4.00982861143517,4.05994957443497,379565.028271186,0.0,1.0
1998-02-20,15.000007,15.374993,14.874998,15.374993,29200,4.00982861143517,4.11007053743478,3.97641098270427,4.11007053743478,109231.652233444,0.0,1.0
1998-02-23,14.874998,15.000007,14.625,15.000007,83377,3.97641098270427,4.00982861143517,3.90958107167812,4.00982861143517,311897.51603657,0.0,1.0
1998-02-24,14.812493,14.812493,14.625,14.812493,58844,3.95970203467793,3.95970203467793,3.90958107167812,3.95970203467793,220124.224110437,0.0,1.0
1998-02-25,14.874998,14.874998,14.562495,14.687505,79777,3.97641098270427,3.97641098270427,3.89287212365178,3.92629001970446,298430.60000779,0.0,1.0
1998-02-26,14.49999,14.75001,14.249993,14.75001,59866,3.87616317562544,3.9429989677308,3.80933353192107,3.9429989677308,223947.331938608,0.0,1.0
1998-02-27,14.687505,14.874998,14.49999,14.625,19244,3.92629001970446,3.97641098270427,3.87616317562544,3.90958107167812,71988.1477938493,0.0,1.0
1998-03-02,14.687505,14.812493,14.562495,14.562495,43644,3.92629001970446,3.95970203467793,3.89287212365178,3.89287212365178,163263.911988919,0.0,1.0
1998-03-03,14.687505,14.75001,14.49999,14.687505,24800,3.92629001970446,3.9429989677308,3.87616317562544,3.92629001970446,92772.0881982676,0.0,1.0
1998-03-04,14.562495,14.75001,14.562495,14.75001,39866,3.89287212365178,3.9429989677308,3.89287212365178,3.9429989677308,149131.131778715,0.0,1.0
1998-03-05,14.437507,14.687505,14.312498,14.687505,69644,3.85946010867832,3.92629001970446,3.82604247994742,3.92629001970446,260524.97219678,0.0,1.0
1998-03-06,14.375002,14.562495,14.18751,14.562495,81200,3.84275116065197,3.89287212365178,3.79263046497395,3.89287212365178,303753.772649167,0.0,1.0
1998-03-09,14.437507,14.437507,14.125005,14.125005,47200,3.85946010867832,3.85946010867832,3.77592151694761,3.77592151694761,176566.232377348,0.0,1.0
1998-03-10,14.375002,14.49999,14.249993,14.312498,71777,3.84275116065197,3.87616317562544,3.80933353192107,3.82604247994742,268504.119943833,0.0,1.0
1998-03-11,14.812493,15.06249,14.375002,14.437507,82000,3.95970203467793,4.02653167838229,3.84275116065197,3.85946010867832,306746.420655562,0.0,1.0
1998-03-12,14.18751,14.75001,14.18751,14.75001,80577,3.81936264324184,3.97079101135037,3.81936264324184,3.97079101135037,299313.550467068,0.1,1.0
1998-03-13,14.437507,14.687505,14.312498,14.375002,68000,3.886663332561,3.95396429108615,3.85301016123855,3.86983661229678,252594.678776334,0.0,1.0
1998-03-16,14.812493,14.874998,14.437507,14.437507,20000,3.98761180908286,4.00443852934708,3.886663332561,3.886663332561,74292.5525812746,0.0,1.0
1998-03-17,14.687505,14.874998,14.562495,14.562495,34266,3.95396429108615,4.00443852934708,3.92031085055771,3.92031085055771,127285.430337498,0.0,1.0
1998-03-18,14.687505,14.874998,14.562495,14.562495,42177,3.95396429108615,4.00443852934708,3.92031085055771,3.92031085055771,156671.849511021,0.0,1.0
1998-03-19,14.375002,14.625,14.375002,14.562495,33200,3.86983661229678,3.93713757082193,3.86983661229678,3.92031085055771,123325.637284916,0.0,1.0
1998-03-20,14.375002,14.437507,14.375002,14.437507,23777,3.86983661229678,3.886663332561,3.86983661229678,3.886663332561,88322.7011362483,0.0,1.0
1998-03-23,14.49999,14.562495,14.312498,14.49999,54444,3.90348413029349,3.92031085055771,3.85301016123855,3.90348413029349,202239.186636746,0.0,1.0
1998-03-24,14.49999,14.562495,14.375002,14.49999,30444,3.90348413029349,3.92031085055771,3.86983661229678,3.90348413029349,113088.123539216,0.0,1.0
1998-03-25,14.625,14.75001,14.49999,14.49999,35777,3.93713757082193,3.97079101135037,3.90348413029349,3.90348413029349,132898.232685013,0.0,1.0
1998-03-26,14.437507,14.874998,14.375002,14.75001,47200,3.886663332561,4.00443852934708,3.86983661229678,3.97079101135037,175330.424091808,0.0,1.0
1998-03-27,14.375002,14.562495,14.375002,14.437507,25200,3.86983661229678,3.92031085055771,3.86983661229678,3.886663332561,93608.616252406,0.0,1.0
1998-03-30,14.312498,14.562495,14.312498,14.375002,61200,3.85301016123855,3.92031085055771,3.85301016123855,3.86983661229678,227335.2108987,0.0,1.0
1998-03-31,14.375002,14.375002,14.312498,14.312498,31777,3.86983661229678,3.86983661229678,3.85301016123855,3.85301016123855,118039.722168758,0.0,1.0
1998-04-01,14.49999,14.562495,14.375002,14.49999,32000,3.90348413029349,3.92031085055771,3.86983661229678,3.90348413029349,118868.084130039,0.0,1.0
1998-04-02,14.562495,14.625,14.437507,14.625,34844,3.92031085055771,3.93713757082193,3.886663332561,3.93713757082193,129432.485107097,0.0,1.0
1998-04-03,14.437507,14.687505,14.312498,14.687505,33866,3.886663332561,3.95396429108615,3.85301016123855,3.95396429108615,125799.579285872,0.0,1.0
1998-04-06,14.437507,14.687505,14.375002,14.375002,35377,3.886663332561,3.95396429108615,3.86983661229678,3.86983661229678,131412.381633388,0.0,1.0
1998-04-07,14.562495,14.687505,14.49999,14.562495,58044,3.92031085055771,3.95396429108615,3.90348413029349,3.92031085055771,215611.846101375,0.0,1.0
1998-04-08,14.625,14.625,14.49999,14.49999,34977,3.93713757082193,3.93713757082193,3.90348413029349,3.90348413029349,129926.530581762,0.0,1.0
1998-04-09,15.1875,15.1875,14.49999,14.625,49866,4.08856593893047,4.08856593893047,3.90348413029349,3.93713757082193,185233.621350892,0.0,1.0
1998-04-13,14.812493,15.1875,14.625,15.1875,30577,3.98761180908286,4.08856593893047,3.93713757082193,4.08856593893047,113582.169013882,0.0,1.0
1998-04-14,14.937502,15.000007,14.49999,14.812493,38444,4.02126498040532,4.03809170066954,3.90348413029349,3.98761180908286,142805.144571726,0.0,1.0
1998-04-15,14.937502,14.937502,14.562495,14.562495,46666,4.02126498040532,4.02126498040532,3.92031085055771,3.92031085055771,173346.812937888,0.0,1.0
1998-04-16,14.687505,14.937502,14.562495,14.812493,13644,3.95396429108615,4.02126498040532,3.92031085055771,3.98761180908286,50682.3793709455,0.0,1.0
1998-04-17,14.562495,14.874998,14.562495,14.812493,34266,3.92031085055771,4.00443852934708,3.92031085055771,3.98761180908286,127285.430337498,0.0,1.0
1998-04-20,14.625,14.812493,14.562495,14.687505,32977,3.93713757082193,3.98761180908286,3.92031085055771,3.95396429108615,122497.275323635,0.0,1.0
1998-04-21,14.75001,14.75001,14.625,14.75001,21600,3.97079101135037,3.97079101135037,3.93713757082193,3.97079101135037,80235.9567877766,0.0,1.0
1998-04-22,14.49999,14.625,14.312498,14.625,59777,3.90348413029349,3.93713757082193,3.85301016123855,3.93713757082193,222049.295782543,0.0,1.0
1998-04-23,14.18751,14.874998,14.18751,14.437507,83644,3.81936264324184,4.00443852934708,3.81936264324184,3.886663332561,310706.313405406,0.0,1.0
1998-04-24,15.374993,15.374993,14.249993,14.312498,209244,4.1390401771914,4.1390401771914,3.83618344097433,3.85301016123855,777263.543615811,0.0,1.0
1998-04-27,15.437498,15.500002,15.250005,15.374993,62000,4.15586689745562,4.17269334851385,4.10539265919469,4.1390401771914,230306.913001951,0.0,1.0
1998-04-28,15.812505,15.87501,15.437498,15.437498,110977,4.25682102730322,4.27364774756744,4.15586689745562,4.15586689745562,412238.230390606,0.0,1.0
1998-04-29,15.999998,15.999998,15.62499,15.75,109466,4.30729526556415,4.30729526556415,4.20634086651056,4.239994307039,406625.428043091,0.0,1.0
1998-04-30,15.937493,15.937493,15.75,15.87501,22977,4.29046854529993,4.29046854529993,4.239994307039,4.27364774756744,85350.9990329974,0.0,1.0
1998-05-01,15.999998,15.999998,15.75,15.87501,32444,4.30729526556415,4.30729526556415,4.239994307039,4.27364774756744,120517.378797344,0.0,1.0
1998-05-04,15.87501,16.062502,15.75,15.937493,17644,4.27364774756744,4.32412171662239,4.239994307039,4.29046854529993,65540.8898872005,0.0,1.0
1998-05-05,16.249995,16.249995,15.812505,15.812505,146000,4.37459595488332,4.37459595488332,4.25682102730322,4.25682102730322,542335.633843304,0.0,1.0
1998-05-06,16.125007,16.249995,16.062502,16.18749,18177,4.34094843688661,4.37459595488332,4.32412171662239,4.3577692346191,67520.7864134914,0.0,1.0
1998-05-07,16.43751,16.562498,16.125007,16.125007,39866,4.42507611567598,4.45872363367269,4.34094843688661,4.34094843688661,148087.345060255,0.0,1.0
1998-05-08,17.00001,17.00001,16.375005,16.375005,63600,4.57650448378452,4.57650448378452,4.40824939541176,4.40824939541176,236250.317208453,0.0,1.0
1998-05-11,17.00001,17.062493,17.00001,17.062493,75777,4.57650448378452,4.59332528151701,4.57650448378452,4.59332528151701,281483.337847562,0.0,1.0
1998-05-12,17.062493,17.187502,16.937505,17.00001,53600,4.59332528151701,4.62697845283946,4.5596777635203,4.57650448378452,199104.040917816,0.0,1.0
1998-05-13,17.062493,17.124998,17.00001,17.00001,41777,4.59332528151701,4.61015200178123,4.57650448378452,4.57650448378452,155185.998459395,0.0,1.0
1998-05-14,16.875,17.124998,16.875,17.124998,28666,4.54285104325607,4.61015200178123,4.54285104325607,4.61015200178123,106483.515614741,0.0,1.0
1998-05-15,16.937505,17.00001,16.812495,16.875,35777,4.5596777635203,4.57650448378452,4.52602432299185,4.54285104325607,132898.232685013,0.0,1.0
1998-05-18,16.937505,17.00001,16.687507,16.937505,16400,4.5596777635203,4.57650448378452,4.49237680499514,4.5596777635203,60919.8931166451,0.0,1.0
1998-05-19,17.250007,17.250007,16.74999,16.937505,32800,4.64380517310368,4.64380517310368,4.50919760272763,4.5596777635203,121839.78623329,0.0,1.0
1998-05-20,17.812507,17.812507,17.124998,17.250007,151200,4.79523354121222,4.79523354121222,4.61015200178123,4.64380517310368,561651.697514435,0.0,1.0
1998-05-21,17.812507,17.812507,17.687498,17.750002,67244,4.79523354121222,4.79523354121222,4.76158036988976,4.77840682094799,249786.420288761,0.0,1.0
1998-05-22,17.87499,17.87499,17.687498,17.750002,24177,4.81205433894471,4.81205433894471,4.76158036988976,4.77840682094799,89808.5521878737,0.0,1.0
1998-05-26,17.624993,17.812507,17.624993,17.812507,26577,4.74475364962554,4.79523354121222,4.74475364962554,4.79523354121222,98723.6584976267,0.0,1.0
1998-05-27,17.00001,17.4375,17.00001,17.4375,72977,4.57650448378452,4.69427941136461,4.57650448378452,4.69427941136461,271082.380486183,0.0,1.0
1998-05-28,17.374995,17.4375,16.3125,16.3125,76577,4.67745269110039,4.69427941136461,4.39142267514754,4.39142267514754,284455.039950813,0.0,1.0
1998-05-29,17.937495,17.937495,17.250007,17.250007,105644,4.82888105920893,4.82888105920893,4.64380517310368,4.64380517310368,392428.121244808,0.0,1.0
1998-06-01,17.750002,18.0,17.750002,17.812507,82000,4.77840682094799,4.84570777947315,4.77840682094799,4.79523354121222,304599.465583226,0.0,1.0
1998-06-02,17.812507,17.87499,17.687498,17.750002,87600,4.79523354121222,4.81205433894471,4.76158036988976,4.77840682094799,325401.380305982,0.0,1.0
1998-06-03,18.187493,18.249997,18.062504,18.249997,40666,4.89618201773408,4.91300846879231,4.86253423053138,4.91300846879231,151059.047163506,0.0,1.0
1998-06-04,18.312503,18.312503,18.062504,18.187493,40266,4.95675605703737,4.95675605703737,4.88908731412968,4.92291884348495,148760.85030473,0.1,1.0
1998-06-05,18.812497,18.812497,18.43749,18.499996,44044,5.09209246014853,5.09209246014853,4.99058704504054,5.0075059224928,162718.494283553,0.0,1.0
1998-06-08,19.187504,19.25001,18.68751,18.749993,58577,5.19359787525653,5.21051675270879,5.05826147214537,5.07517412404838,216409.981828346,0.0,1.0
1998-06-09,19.500007,19.624996,19.312493,19.312493,127377,5.27818495426437,5.31201648361964,5.2274294046118,5.2274294046118,470588.358149943,0.0,1.0
1998-06-10,18.812497,19.374997,18.812497,19.374997,119200,5.09209246014853,5.24434774071195,5.09209246014853,5.24434774071195,440378.814789744,0.0,1.0
1998-06-11,18.249997,18.875003,17.937495,18.812497,40000,4.93983717958511,5.10901133760079,4.85525037125332,5.09209246014853,147778.12576837,0.0,1.0
1998-06-12,18.12501,18.12501,17.812507,18.12501,16977,4.90600619158194,4.90600619158194,4.8214191125741,4.90600619158194,62720.7310292406,0.0,1.0
1998-06-15,18.312503,18.499996,18.187493,18.249997,29466,4.95675605703737,5.0075059224928,4.92291884348495,4.93983717958511,108860.75634727,0.0,1.0
1998-06-16,18.749993,18.749993,18.312503,18.312503,22000,5.07517412404838,5.07517412404838,4.95675605703737,4.95675605703737,81277.9691726037,0.0,1.0
1998-06-17,18.749993,18.937507,18.68751,18.68751,36844,5.07517412404838,5.12592967370095,5.05826147214537,5.05826147214537,136118.431645246,0.0,1.0
1998-06-18,18.875003,18.937507,18.499996,18.5625,15777,5.10901133760079,5.12592967370095,5.0075059224928,5.02442425859295,58287.3872561895,0.0,1.0
1998-06-19,18.937507,19.25001,18.875003,18.99999,74444,5.12592967370095,5.21051675270879,5.10901133760079,5.14284232560396,275029.869867514,0.0,1.0
1998-06-22,19.125,19.437503,18.937507,18.937507,40400,5.17667953915637,5.26126661816421,5.12592967370095,5.12592967370095,149255.907026054,0.0,1.0
1998-06-23,19.624996,19.624996,19.062496,19.062496,144177,5.31201648361964,5.31201648361964,5.15976120305622,5.15976120305622,532655.170972659,0.0,1.0
1998-06-24,19.312493,19.6875,19.312493,19.56249,91200,5.2274294046118,5.3289348197198,5.2274294046118,5.29509760616738,336934.126751884,0.0,1.0
1998-06-25,19.25001,19.25001,18.99999,19.25001,62000,5.21051675270879,5.21051675270879,5.14284232560396,5.21051675270879,229056.094940974,0.0,1.0
1998-06-26,19.374997,19.437503,19.187504,19.187504,62000,5.24434774071195,5.26126661816421,5.19359787525653,5.19359787525653,229056.094940974,0.0,1.0
1998-06-29,19.750004,19.81251,19.312493,19.374997,124044,5.34585315581995,5.36277203327221,5.2274294046118,5.24434774071195,458274.745820293,0.0,1.0
1998-06-30,19.874993,19.937497,19.56249,19.56249,86666,5.37968468517522,5.39660302127538,5.29509760616738,5.29509760616738,320183.47619604,0.0,1.0
1998-07-01,19.500007,19.6875,19.437503,19.624996,101466,5.27818495426437,5.3289348197198,5.26126661816421,5.31201648361964,374861.382730337,0.0,1.0
1998-07-02,19.6875,19.750004,19.500007,19.500007,52266,5.3289348197198,5.34585315581995,5.27818495426437,5.27818495426437,193094.288035241,0.0,1.0
1998-07-06,19.624996,19.750004,19.500007,19.624996,55466,5.31201648361964,5.34585315581995,5.27818495426437,5.31201648361964,204916.538096711,0.0,1.0
1998-07-07,19.81251,20.000003,19.56249,19.56249,69377,5.36277203327221,5.41352189872764,5.29509760616738,5.29509760616738,256310.075785806,0.0,1.0
1998-07-08,19.500007,19.750004,19.374997,19.624996,37466,5.27818495426437,5.34585315581995,5.24434774071195,5.31201648361964,138416.381500944,0.0,1.0
1998-07-09,19.624996,19.874993,19.312493,19.374997,52400,5.31201648361964,5.37968468517522,5.2274294046118,5.24434774071195,193589.344756565,0.0,1.0
1998-07-10,19.624996,19.81251,19.500007,19.500007,49777,5.31201648361964,5.36277203327221,5.27818495426437,5.27818495426437,183898.794159304,0.0,1.0
1998-07-13,19.500007,19.874993,19.500007,19.56249,33600,5.27818495426437,5.37968468517522,5.27818495426437,5.29509760616738,124133.625645431,0.0,1.0
1998-07-14,19.750004,19.750004,19.500007,19.500007,37777,5.34585315581995,5.34585315581995,5.27818495426437,5.27818495426437,139565.356428793,0.0,1.0
1998-07-15,19.624996,19.624996,19.500007,19.56249,11866,5.31201648361964,5.31201648361964,5.27818495426437,5.29509760616738,43838.3810091871,0.0,1.0
1998-07-16,19.937497,19.937497,19.56249,19.56249,38844,5.39660302127538,5.39660302127538,5.29509760616738,5.29509760616738,143507.337933664,0.0,1.0
1998-07-17,19.750004,19.937497,19.624996,19.937497,18666,5.34585315581995,5.39660302127538,5.31201648361964,5.39660302127538,68960.66238981,0.0,1.0
1998-07-20,19.56249,19.624996,19.374997,19.624996,89066,5.29509760616738,5.31201648361964,5.24434774071195,5.31201648361964,329050.163742142,0.0,1.0
1998-07-21,19.500007,19.624996,19.500007,19.500007,38977,5.27818495426437,5.31201648361964,5.27818495426437,5.27818495426437,143998.700201844,0.0,1.0
1998-07-22,18.625004,19.56249,18.312503,19.500007,55866,5.0413425946931,5.29509760616738,4.95675605703737,5.27818495426437,206394.319354395,0.0,1.0
1998-07-23,18.249997,18.749993,18.187493,18.499996,62577,4.93983717958511,5.07517412404838,4.92291884348495,5.0075059224928,231187.794405183,0.0,1.0
1998-07-24,17.500005,18.375007,17.500005,18.12501,38666,4.73683230424231,4.97367439313752,4.73683230424231,4.90600619158194,142849.725273995,0.0,1.0
1998-07-27,17.374995,17.500005,17.374995,17.500005,23244,4.7029950906899,4.73683230424231,4.7029950906899,4.73683230424231,85873.868884,0.0,1.0
1998-07-28,16.875,17.500005,16.812495,17.374995,34800,4.56765841690268,4.73683230424231,4.55073981012647,4.7029950906899,128566.969418482,0.0,1.0
1998-07-29,16.562498,16.875,15.999998,16.687507,88177,4.48307160857089,4.56765841690268,4.33081632800747,4.51690855144725,325765.79489694,0.0,1.0
1998-07-30,17.062493,17.124998,16.687507,16.74999,28666,4.61840828235811,4.63532688913432,4.51690855144725,4.53382120335027,105905.193831903,0.0,1.0
1998-07-31,16.125007,17.00001,16.062502,17.00001,52044,4.36465327088383,4.6014956304551,4.34773466410762,4.6014956304551,192274.119437227,0.0,1.0
1998-08-03,15.937493,16.125007,15.87501,16.062502,62177,4.31389772123126,4.36465327088383,4.29698506932825,4.34773466410762,229710.013147499,0.0,1.0
1998-08-04,15.500002,16.125007,15.250005,15.937493,75644,4.1954793835442,4.36465327088383,4.12781118198862,4.31389772123126,279463.213640565,0.0,1.0
1998-08-05,15.500002,15.500002,15.250005,15.437498,44800,4.1954793835442,4.1954793835442,4.12781118198862,4.17856104744405,165511.500860575,0.0,1.0
1998-08-06,16.43751,16.43751,15.500002,15.562507,46444,4.44924034989167,4.44924034989167,4.1954793835442,4.21239799032041,171585.181829655,0.0,1.0
1998-08-07,16.875,16.937505,16.125007,16.43751,53777,4.56765841690268,4.58457702367889,4.36465327088383,4.44924034989167,198676.606736141,0.0,1.0
1998-08-10,16.499993,16.875,16.43751,16.875,32844,4.46615300179469,4.56765841690268,4.44924034989167,4.56765841690268,121340.619068409,0.0,1.0
1998-08-11,15.687495,16.375005,15.62499,16.375005,141377,4.24622924899963,4.43232174311547,4.22931064222342,4.43232174311547,522310.702168872,0.0,1.0
1998-08-12,16.375005,16.562498,15.87501,15.87501,38666,4.43232174311547,4.48307160857089,4.29698506932825,4.29698506932825,142849.725273995,0.0,1.0
1998-08-13,15.500002,16.249995,15.31251,16.249995,65600,4.1954793835442,4.39848452956305,4.14472978876483,4.39848452956305,242356.126260127,0.0,1.0
1998-08-14,15.812505,15.999998,15.374993,15.62499,20666,4.28006646255204,4.33081632800747,4.16164244066784,4.22931064222342,76349.5686782286,0.0,1.0
1998-08-17,15.75,15.999998,15.75,15.937493,18177,4.26314785577584,4.33081632800747,4.26314785577584,4.31389772123126,67154.0748022916,0.0,1.0
1998-08-18,15.31251,16.3125,15.250005,15.87501,60844,4.14472978876483,4.41540313633926,4.12781118198862,4.29698506932825,224785.307106268,0.0,1.0
1998-08-19,15.437498,15.62499,15.374993,15.374993,10044,4.17856104744405,4.22931064222342,4.16164244066784,4.16164244066784,37107.0873804378,0.0,1.0
1998-08-20,15.374993,15.500002,15.374993,15.500002,9466,4.16164244066784,4.1954793835442,4.16164244066784,4.1954793835442,34971.6934630849,0.0,1.0
1998-08-21,15.250005,15.562507,15.06249,15.374993,45644,4.12781118198862,4.21239799032041,4.07705536166,4.16164244066784,168629.619314287,0.0,1.0
1998-08-24,15.250005,15.374993,15.1875,15.374993,32400,4.12781118198862,4.16164244066784,4.11089257521241,4.16164244066784,119700.28187238,0.0,1.0
1998-08-25,14.625,15.999998,14.625,15.374993,83066,3.95863729464899,4.33081632800747,3.95863729464899,4.16164244066784,306883.444876886,0.0,1.0
1998-08-26,14.49999,14.625,13.749998,14.625,66800,3.92480008109658,3.95863729464899,3.72179520575378,3.95863729464899,246789.470033178,0.0,1.0
1998-08-27,15.000007,15.000007,14.312498,14.437507,53377,4.06014270975699,4.06014270975699,3.8740504863172,3.90788742919356,197198.825478457,0.0,1.0
1998-08-28,15.250005,15.250005,15.000007,15.000007,60044,4.12781118198862,4.12781118198862,4.06014270975699,4.06014270975699,221829.744590901,0.0,1.0
1998-08-31,14.75001,15.31251,14.625,15.124995,78444,3.99247450820141,4.14472978876483,3.95863729464899,4.09397396843621,289807.682444351,0.0,1.0
1998-09-01,15.1875,15.374993,14.687505,14.687505,46577,4.11089257521241,4.16164244066784,3.9755559014252,3.9755559014252,172076.544097835,0.0,1.0
1998-09-02,15.87501,16.125007,15.1875,15.1875,71066,4.29698506932825,4.36465327088383,4.11089257521241,4.11089257521241,262550.007146375,0.0,1.0
1998-09-03,15.374993,15.75,15.374993,15.75,192444,4.16164244066784,4.26314785577584,4.16164244066784,4.26314785577584,710975.340884207,0.0,1.0
1998-09-04,15.687495,15.812505,15.374993,15.374993,40044,4.24622924899963,4.28006646255204,4.16164244066784,4.16164244066784,147940.681706716,0.0,1.0
1998-09-08,15.437498,15.87501,15.374993,15.812505,41200,4.17856104744405,4.29698506932825,4.16164244066784,4.28006646255204,152211.469541421,0.0,1.0
1998-09-09,15.374993,15.562507,15.000007,15.374993,102400,4.16164244066784,4.21239799032041,4.06014270975699,4.16164244066784,378312.001967028,0.0,1.0
1998-09-10,15.437498,15.500002,15.000007,15.250005,24577,4.17856104744405,4.1954793835442,4.06014270975699,4.12781118198862,90798.5749252309,0.0,1.0
1998-09-11,16.125007,16.125007,15.562507,15.562507,36400,4.36465327088383,4.36465327088383,4.21239799032041,4.21239799032041,134478.094449217,0.0,1.0
1998-09-14,15.937493,16.249995,15.87501,16.18749,49600,4.31389772123126,4.39848452956305,4.29698506932825,4.38156592278684,183244.875952779,0.0,1.0
1998-09-15,15.87501,15.999998,15.437498,15.937493,54577,4.29698506932825,4.33081632800747,4.17856104744405,4.31389772123126,201632.169251509,0.0,1.0
1998-09-16,16.125007,16.125007,15.87501,15.999998,27466,4.36465327088383,4.36465327088383,4.29698506932825,4.33081632800747,101471.850058852,0.0,1.0
1998-09-17,16.125007,16.125007,15.937493,15.999998,19644,4.36465327088383,4.36465327088383,4.31389772123126,4.33081632800747,72573.8375648467,0.0,1.0
1998-09-18,16.125007,16.249995,15.999998,16.18749,178266,4.36465327088383,4.39848452956305,4.33081632800747,4.38156592278684,658595.384205608,0.0,1.0
1998-09-21,16.062502,16.125007,15.62499,15.999998,17377,4.34773466410762,4.36465327088383,4.22931064222342,4.33081632800747,64198.5122869243,0.0,1.0
1998-09-22,16.3125,16.375005,16.062502,16.249995,22177,4.41540313633926,4.43232174311547,4.34773466410762,4.39848452956305,81931.8873791287,0.0,1.0
1998-09-23,16.18749,16.3125,16.18749,16.3125,22000,4.38156592278684,4.41540313633926,4.38156592278684,4.41540313633926,81277.9691726038,0.0,1.0
1998-09-24,16.249995,16.3125,16.062502,16.125007,9600,4.42555213499655,4.44257485630803,4.37448996258069,4.39151268389217,35249.8280985953,0.1,1.0
1998-09-25,15.562507,16.249995,15.562507,16.18749,39244,4.23832044746775,4.42555213499655,4.23832044746775,4.40852941368507,144098.359781383,0.0,1.0
1998-09-28,15.374993,15.75,15.000007,15.75,35866,4.18725255587506,4.28938261988362,4.08512821104334,4.28938261988362,131694.82651919,0.0,1.0
1998-09-29,15.937493,15.999998,15.31251,15.31251,20400,4.34044479229948,4.35746751361096,4.17023582608216,4.17023582608216,74905.8847095151,0.0,1.0
1998-09-30,15.374993,15.999998,15.250005,15.999998,42400,4.18725255587506,4.35746751361096,4.15321310477068,4.35746751361096,155686.740768796,0.0,1.0
1998-10-01,14.562495,15.1875,14.562495,15.124995,21066,3.96597542572331,4.1361903834592,3.96597542572331,4.11916766214772,77351.3415338551,0.0,1.0
1998-10-02,14.125005,14.49999,13.999995,14.49999,144800,3.84682863192185,3.94895270441182,3.81278318929889,3.94895270441182,531684.907153813,0.0,1.0
1998-10-05,13.5,13.999995,13.5,13.999995,84400,3.67661367418596,3.81278318929889,3.67661367418596,3.81278318929889,309904.73870015,0.0,1.0
1998-10-06,13.62501,13.687493,13.250002,13.62501,34977,3.71065911680892,3.72767584660182,3.60852878045861,3.71065911680892,128430.545562976,0.0,1.0
1998-10-07,13.749998,13.999995,13.5,13.687493,56266,3.7446985679133,3.81278318929889,3.67661367418596,3.72767584660182,206600.711228705,0.0,1.0
1998-10-08,12.9375,13.5,12.50001,13.5,97866,3.52342143776154,3.67661367418596,3.40427464396009,3.67661367418596,359349.966322618,0.0,1.0
1998-10-09,12.874995,13.000005,12.874995,13.000005,166577,3.50639871645006,3.54044415907302,3.50639871645006,3.54044415907302,611646.939081221,0.0,1.0
1998-10-12,12.81249,12.9375,12.750007,12.9375,33066,3.48937599513858,3.52342143776154,3.47235926534568,3.52342143776154,121413.626657099,0.0,1.0
1998-10-13,12.9375,12.9375,12.750007,12.81249,66000,3.52342143776154,3.52342143776154,3.47235926534568,3.48937599513858,242342.568177843,0.0,1.0
1998-10-14,14.812493,14.874998,12.81249,12.81249,326177,4.03406031945065,4.05108304076213,3.48937599513858,3.48937599513858,1197675.33122037,0.0,1.0
1998-10-15,14.75001,15.250005,14.562495,14.75001,39777,4.01704358965775,4.15321310477068,3.96597542572331,4.01704358965775,146055.459612274,0.0,1.0
1998-10-16,14.49999,14.812493,14.437507,14.687505,15866,3.94895270441182,4.03406031945065,3.93193597461892,4.00002086834627,58257.6846471161,0.0,1.0
1998-10-19,14.75001,14.75001,14.312498,14.312498,88044,4.01704358965775,4.01704358965775,3.89789080433771,3.89789080433771,323284.985949242,0.0,1.0
1998-10-20,15.562507,15.87501,15.124995,15.124995,52844,4.23832044746775,4.32342806250658,4.11916766214772,4.11916766214772,194035.616254393,0.0,1.0
1998-10-21,15.937493,15.937493,14.937502,15.562507,57377,4.34044479229948,4.34044479229948,4.06810548973186,4.23832044746775,210680.144459698,0.0,1.0
1998-10-22,16.3125,16.687507,15.812505,16.125007,47600,4.44257485630803,4.54470492031658,4.3064053411951,4.39151268389217,174780.397655535,0.0,1.0
1998-10-23,15.1875,16.43751,15.06249,16.3125,29066,4.1361903834592,4.47662029893099,4.10214494083624,4.44257485630803,106726.198282685,0.0,1.0
1998-10-26,15.562507,15.562507,15.06249,15.06249,11600,4.23832044746775,4.23832044746775,4.10214494083624,4.10214494083624,42593.5422858027,0.0,1.0
1998-10-27,16.3125,16.43751,15.812505,15.812505,29244,4.44257485630803,4.47662029893099,4.3064053411951,4.3064053411951,107379.788845346,0.0,1.0
1998-10-28,16.062502,16.18749,15.999998,16.18749,25600,4.37448996258069,4.40852941368507,4.35746751361096,4.40852941368507,93999.5415962542,0.0,1.0
1998-10-29,15.75,15.937493,15.562507,15.937493,12977,4.28938261988362,4.34044479229948,4.23832044746775,4.34044479229948,47649.6895036949,0.0,1.0
1998-10-30,15.937493,16.062502,15.124995,15.124995,68666,4.34044479229948,4.37448996258069,4.11916766214772,4.11916766214772,252131.73918939,0.0,1.0
1998-11-02,16.562498,16.937505,15.999998,15.999998,19377,4.51065975003537,4.61278981404393,4.35746751361096,4.35746751361096,71149.5749027586,0.0,1.0
1998-11-03,16.875,17.00001,16.43751,16.625002,26800,4.59576709273245,4.62981253535541,4.47662029893099,4.5276821990051,98405.7701085786,0.0,1.0
1998-11-04,16.687507,17.00001,16.625002,17.00001,18000,4.54470492031658,4.62981253535541,4.5276821990051,4.62981253535541,66093.4276848663,0.0,1.0
1998-11-05,16.625002,16.875,16.375005,16.375005,88577,4.5276821990051,4.59576709273245,4.45959757761951,4.45959757761951,325242.085780133,0.0,1.0
1998-11-06,16.74999,16.74999,16.375005,16.625002,33644,4.56172165010948,4.56172165010948,4.45959757761951,4.5276821990051,123535.960057202,0.0,1.0
1998-11-09,16.562498,16.875,16.562498,16.74999,18177,4.51065975003537,4.59576709273245,4.51065975003537,4.56172165010948,66743.3463904342,0.0,1.0
1998-11-10,16.812495,16.812495,16.499993,16.625002,28266,4.57874437142096,4.57874437142096,4.49363702872389,4.5276821990051,103788.712607802,0.0,1.0
1998-11-11,16.625002,17.124998,16.562498,17.124998,40177,4.5276821990051,4.66385198645979,4.51065975003537,4.66385198645979,147524.202449715,0.0,1.0
1998-11-12,16.74999,16.74999,16.499993,16.625002,22266,4.56172165010948,4.56172165010948,4.49363702872389,4.5276821990051,81757.5700461796,0.0,1.0
1998-11-13,16.625002,16.687507,16.499993,16.625002,16266,4.5276821990051,4.54470492031658,4.49363702872389,4.5276821990051,59726.4274845575,0.0,1.0
1998-11-16,16.687507,16.875,16.562498,16.812495,31866,4.54470492031658,4.59576709273245,4.51065975003537,4.57874437142096,117007.398144775,0.0,1.0
1998-11-17,16.937505,16.937505,16.562498,16.625002,119644,4.61278981404393,4.61278981404393,4.51065975003537,4.5276821990051,439315.670107119,0.0,1.0
1998-11-18,16.625002,16.937505,16.499993,16.937505,17066,4.5276821990051,4.61278981404393,4.49363702872389,4.61278981404393,62663.9131594405,0.0,1.0
1998-11-19,17.624993,17.624993,16.812495,16.812495,64977,4.80002150157272,4.80002150157272,4.57874437142096,4.57874437142096,238586.258371087,0.0,1.0
1998-11-20,17.250007,17.687498,17.062493,17.500005,16177,4.697897156741,4.8170442228842,4.64682926514831,4.76598205046834,59399.6322032267,0.0,1.0
1998-11-23,17.00001,17.624993,16.937505,17.250007,52577,4.62981253535541,4.80002150157272,4.61278981404393,4.697897156741,193055.230410401,0.0,1.0
1998-11-24,17.00001,17.00001,16.625002,16.875,49866,4.62981253535541,4.62981253535541,4.5276821990051,4.59576709273245,183100.825829641,0.0,1.0
1998-11-25,16.875,17.00001,16.562498,16.937505,17377,4.59576709273245,4.62981253535541,4.51065975003537,4.61278981404393,63805.8607155511,0.0,1.0
1998-11-27,16.812495,16.875,16.74999,16.74999,2000,4.57874437142096,4.59576709273245,4.56172165010948,4.56172165010948,7343.71418720737,0.0,1.0
1998-11-30,17.937495,17.937495,16.625002,16.74999,28000,4.88512884426979,4.88512884426979,4.5276821990051,4.56172165010948,102811.998620903,0.0,1.0
1998-12-01,18.12501,18.375007,17.937495,18.0,28266,4.93619700820424,5.00428162958983,4.88512884426979,4.90215156558128,103788.712607802,0.0,1.0
1998-12-02,18.312503,18.375007,17.937495,18.062504,23377,4.9872591806201,5.00428162958983,4.88512884426979,4.919174014551,85837.0032771733,0.0,1.0
1998-12-03,18.12501,18.249997,17.87499,18.249997,122044,4.93619700820424,4.97023618696687,4.86810612295831,4.97023618696687,448128.127131767,0.0,1.0
1998-12-04,18.187493,18.187493,18.0,18.0,36977,4.95321373799714,4.95321373799714,4.90215156558128,4.90215156558128,135774.259750183,0.0,1.0
1998-12-07,18.12501,18.187493,18.062504,18.187493,17244,4.93619700820424,4.95321373799714,4.919174014551,4.95321373799714,63317.5037221019,0.0,1.0
1998-12-08,17.374995,18.187493,17.374995,18.0,27866,4.73193660784538,4.95321373799714,4.73193660784538,4.90215156558128,102319.96977036,0.0,1.0
1998-12-09,18.062504,18.062504,17.4375,17.750002,46044,4.919174014551,4.919174014551,4.74895932915686,4.83406667185393,169066.988017888,0.0,1.0
1998-12-10,17.624993,17.87499,17.500005,17.87499,26666,4.82725567693706,4.89572659420025,4.79302309411851,4.89572659420025,97361.3362937121,0.1,1.0
1998-12-11,17.624993,17.812507,17.624993,17.624993,61466,4.82725567693706,4.87861331554748,4.82725567693706,4.82725567693706,224421.056650015,0.0,1.0
1998-12-14,17.4375,17.56251,17.187502,17.56251,26577,4.77590378995271,4.8101423982843,4.70743259880257,4.8101423982843,97036.3847100423,0.0,1.0
1998-12-15,17.374995,18.12501,17.31249,17.31249,29200,4.75878448578692,4.96420381086342,4.74166518162113,4.74166518162113,106613.328574829,0.0,1.0
1998-12-16,17.31249,17.374995,17.250007,17.31249,10000,4.74166518162113,4.75878448578692,4.72455190296836,4.74166518162113,36511.4138954894,0.0,1.0
1998-12-17,17.00001,17.4375,16.937505,17.31249,19066,4.65608098570518,4.77590378995271,4.63896168153939,4.74166518162113,69612.66173314,0.0,1.0
1998-12-18,17.4375,17.56251,17.00001,17.187502,39644,4.77590378995271,4.8101423982843,4.65608098570518,4.70743259880257,144745.849247278,0.0,1.0
1998-12-21,18.375007,18.375007,17.500005,17.624993,34977,5.0326747281266,5.0326747281266,4.79302309411851,4.82725567693706,127705.972382253,0.0,1.0
1998-12-22,18.875003,19.187504,18.375007,18.375007,96000,5.16961711042689,5.25520705796891,5.0326747281266,5.0326747281266,350509.573396698,0.0,1.0
1998-12-23,18.749993,18.875003,18.68751,18.812497,63466,5.1353785020953,5.16961711042689,5.11826522344254,5.15249753237414,231723.339429113,0.0,1.0
1998-12-24,18.499996,18.749993,18.375007,18.749993,4844,5.06690758483212,5.1353785020953,5.0326747281266,5.1353785020953,17686.1288909751,0.0,1.0
1998-12-28,18.43749,18.43749,18.12501,18.375007,13200,5.04978800677937,5.04978800677937,4.96420381086342,5.0326747281266,48195.066342046,0.0,1.0
1998-12-29,18.249997,18.312503,18.12501,18.312503,24444,4.99843611979502,5.01555569784777,4.96420381086342,5.01555569784777,89248.5001261343,0.0,1.0
1998-12-30,17.56251,18.187493,17.56251,18.062504,30444,4.8101423982843,4.98131708951618,4.8101423982843,4.94708423281067,111155.348463428,0.0,1.0
1998-12-31,17.56251,17.87499,17.4375,17.624993,23377,4.8101423982843,4.89572659420025,4.77590378995271,4.82725567693706,85352.7322634855,0.0,1.0
1999-01-04,17.750002,17.812507,16.875,17.624993,123644,4.86149401138169,4.87861331554748,4.62184237737359,4.82725567693706,451441.725969389,0.0,1.0
1999-01-05,17.750002,17.750002,17.56251,17.56251,36800,4.86149401138169,4.86149401138169,4.8101423982843,4.8101423982843,134362.003135401,0.0,1.0
1999-01-06,17.750002,18.062504,17.750002,17.812507,46666,4.86149401138169,4.94708423281067,4.86149401138169,4.87861331554748,170384.164084691,0.0,1.0
1999-01-07,17.31249,17.750002,17.187502,17.750002,34844,4.74166518162113,4.86149401138169,4.70743259880257,4.86149401138169,127220.370577443,0.0,1.0
1999-01-08,17.00001,17.250007,16.625002,17.250007,34577,4.65608098570518,4.72455190296836,4.55337118622345,4.72455190296836,126245.515826434,0.0,1.0
1999-01-11,16.875,17.00001,16.687507,17.00001,47644,4.62184237737359,4.65608098570518,4.57049049038924,4.65608098570518,173954.98036367,0.0,1.0
1999-01-12,17.00001,17.31249,16.625002,16.74999,83244,4.65608098570518,4.74166518162113,4.55337118622345,4.58760376904201,303935.613831612,0.0,1.0
1999-01-13,16.499993,16.875,16.375005,16.875,46400,4.51913285177882,4.62184237737359,4.48490026896027,4.62184237737359,169412.960475071,0.0,1.0
1999-01-14,16.937505,16.937505,16.562498,16.562498,41200,4.63896168153939,4.63896168153939,4.53625215594462,4.53625215594462,150427.025249416,0.0,1.0
1999-01-15,16.937505,17.00001,16.74999,16.812495,129066,4.63896168153939,4.65608098570518,4.58760376904201,4.6047230732078,471238.214583523,0.0,1.0
1999-01-19,16.875,16.937505,16.74999,16.812495,16444,4.62184237737359,4.63896168153939,4.58760376904201,4.6047230732078,60039.3690097428,0.0,1.0
1999-01-20,16.687507,16.937505,16.562498,16.687507,31066,4.57049049038924,4.63896168153939,4.53625215594462,4.57049049038924,113426.358407727,0.0,1.0
1999-01-21,15.87501,16.375005,15.75,16.375005,37066,4.34795816054694,4.48490026896027,4.31371955221535,4.48490026896027,135333.206745021,0.0,1.0
1999-01-22,15.87501,16.125007,15.687495,15.75,31600,4.34795816054694,4.41642907781012,4.29660024804956,4.31371955221535,115376.067909746,0.0,1.0
1999-01-25,16.375005,16.375005,15.75,15.812505,28177,4.48490026896027,4.48490026896027,4.31371955221535,4.33083885638115,102878.21093332,0.0,1.0
1999-01-26,16.499993,16.499993,16.249995,16.249995,14266,4.51913285177882,4.51913285177882,4.45066166062868,4.45066166062868,52087.1830633052,0.0,1.0
1999-01-27,16.125007,16.499993,16.125007,16.499993,16177,4.41642907781012,4.51913285177882,4.41642907781012,4.51913285177882,59064.5142587333,0.0,1.0
1999-01-28,15.937493,16.249995,15.812505,16.249995,74977,4.3650714391997,4.45066166062868,4.33083885638115,4.45066166062868,273751.627964211,0.0,1.0
1999-01-29,16.062502,16.18749,15.75,15.937493,98666,4.39930977364433,4.43354235646289,4.31371955221535,4.3650714391997,360243.516341236,0.0,1.0
1999-02-01,15.562507,16.18749,15.562507,16.18749,36577,4.262367665231,4.43354235646289,4.262367665231,4.43354235646289,133547.798605532,0.0,1.0
1999-02-02,15.437498,15.62499,15.124995,15.62499,54000,4.22812933078638,4.27948094388377,4.14253883547044,4.27948094388377,197161.635035643,0.0,1.0
1999-02-03,15.437498,15.937493,15.374993,15.62499,42266,4.22812933078638,4.3650714391997,4.21101002662058,4.27948094388377,154319.141970675,0.0,1.0
1999-02-04,15.937493,15.999998,15.437498,15.437498,22844,4.3650714391997,4.3821907433655,4.22812933078638,4.22812933078638,83406.6739028561,0.0,1.0
1999-02-05,15.62499,15.937493,15.500002,15.937493,36800,4.27948094388377,4.3650714391997,4.24524836106521,4.3650714391997,134362.003135401,0.0,1.0
1999-02-08,15.812505,16.125007,15.687495,15.812505,36400,4.33083885638115,4.41642907781012,4.29660024804956,4.33083885638115,132901.546579581,0.0,1.0
1999-02-09,15.812505,15.937493,15.687495,15.812505,20266,4.33083885638115,4.3650714391997,4.29660024804956,4.33083885638115,73994.0314005987,0.0,1.0
1999-02-10,15.250005,15.75,15.1875,15.75,28044,4.17677744380203,4.31371955221535,4.15965813963623,4.31371955221535,102392.60912851,0.0,1.0
1999-02-11,15.374993,15.500002,15.250005,15.374993,26800,4.21101002662058,4.24524836106521,4.17677744380203,4.21101002662058,97850.5892399117,0.0,1.0
1999-02-12,15.500002,15.500002,15.31251,15.31251,30177,4.24524836106521,4.24524836106521,4.19389674796782,4.19389674796782,110180.493712418,0.0,1.0
1999-02-16,15.31251,16.062502,15.250005,15.62499,49200,4.19389674796782,4.39930977364433,4.17677744380203,4.27948094388377,179636.156365808,0.0,1.0
1999-02-17,14.312498,15.31251,14.312498,15.1875,15466,3.92000650562814,4.19389674796782,3.92000650562814,4.15965813963623,56468.5527307639,0.0,1.0
1999-02-18,15.124995,15.124995,14.49999,14.49999,38044,4.14253883547044,4.14253883547044,3.97135811872553,3.97135811872553,138904.023024,0.0,1.0
1999-02-19,15.500002,15.562507,14.937502,15.1875,50666,4.24524836106521,4.262367665231,4.09118694848609,4.15965813963623,184988.729642887,0.0,1.0
1999-02-22,15.500002,15.75,15.500002,15.500002,26844,4.24524836106521,4.31371955221535,4.24524836106521,4.24524836106521,98011.2394610518,0.0,1.0
1999-02-23,15.250005,15.62499,15.1875,15.31251,50800,4.17677744380203,4.27948094388377,4.15965813963623,4.19389674796782,185477.982589086,0.0,1.0
1999-02-24,15.1875,15.374993,15.124995,15.374993,35066,4.15965813963623,4.21101002662058,4.14253883547044,4.21101002662058,128030.923965923,0.0,1.0
1999-02-25,15.000007,15.06249,14.937502,15.06249,36444,4.10830625265188,4.12541953130465,4.09118694848609,4.12541953130465,133062.196800722,0.0,1.0
1999-02-26,15.62499,15.87501,14.874998,14.874998,29377,4.27948094388377,4.34795816054694,4.07406791820726,4.07406791820726,107259.580600779,0.0,1.0
1999-03-01,15.500002,15.75,15.31251,15.75,16044,4.24524836106521,4.31371955221535,4.19389674796782,4.31371955221535,58578.9124539232,0.0,1.0
1999-03-02,14.874998,15.31251,14.874998,15.31251,31644,4.07406791820726,4.19389674796782,4.07406791820726,4.19389674796782,115536.718130887,0.0,1.0
1999-03-03,14.874998,14.874998,14.49999,14.874998,24444,4.07406791820726,4.07406791820726,3.97135811872553,4.07406791820726,89248.5001261342,0.0,1.0
1999-03-04,14.49999,15.06249,14.249993,14.937502,54400,3.97135811872553,4.12541953130465,3.90288720146235,4.09118694848609,198622.091591462,0.0,1.0
1999-03-05,14.18751,14.437507,14.0625,14.375002,20000,3.88577392280958,3.95424484007276,3.851535314478,3.93712553590697,73022.8277909788,0.0,1.0
1999-03-08,14.0625,14.18751,13.875007,14.0625,60044,3.851535314478,3.88577392280958,3.80018342749365,3.851535314478,219229.133594076,0.0,1.0
1999-03-09,13.749998,13.999995,13.749998,13.999995,44044,3.76594509304902,3.8344160103122,3.76594509304902,3.8344160103122,160810.871361293,0.0,1.0
1999-03-10,14.49999,14.625,13.812502,13.875007,53466,3.97135811872553,4.00559672705711,3.78306412332785,3.80018342749365,195211.925533624,0.0,1.0
1999-03-11,14.437507,14.49999,14.18751,14.312498,72800,3.98163353564239,3.99886534776948,3.91268836117355,3.94715805267589,263974.697869935,0.1,1.0
1999-03-12,14.312498,14.562495,14.312498,14.562495,26977,3.94715805267589,4.01610322714473,3.94715805267589,4.01610322714473,97819.3052807314,0.0,1.0
1999-03-15,14.0625,14.18751,13.93749,14.18751,67466,3.87821260242305,3.91268836117355,3.84373684367255,3.91268836117355,244633.474814465,0.0,1.0
1999-03-16,13.875007,13.999995,13.812502,13.999995,14177,3.82650503154546,3.8609747230478,3.80926715217021,3.8609747230478,51406.1715893142,0.0,1.0
1999-03-17,13.875007,13.93749,13.562505,13.812502,19866,3.82650503154546,3.84373684367255,3.74032197770138,3.80926715217021,72034.6338995073,0.0,1.0
1999-03-18,13.5,13.875007,13.5,13.812502,63644,3.72308409832613,3.82650503154546,3.72308409832613,3.80926715217021,230774.803176293,0.0,1.0
1999-03-19,13.37499,13.5,13.187498,13.250002,65866,3.68860833957563,3.72308409832613,3.63690104448205,3.65413864807329,238831.833103038,0.0,1.0
1999-03-22,13.37499,13.5,13.312507,13.437495,43600,3.68860833957563,3.72308409832613,3.67137652744854,3.70584621895088,158094.73663639,0.0,1.0
1999-03-23,13.37499,13.5,13.250002,13.5,31600,3.68860833957563,3.72308409832613,3.65413864807329,3.72308409832613,114582.423800686,0.0,1.0
1999-03-24,13.37499,13.37499,13.187498,13.250002,21377,3.68860833957563,3.68860833957563,3.63690104448205,3.65413864807329,77513.5592907363,0.0,1.0
1999-03-25,13.312507,13.312507,13.187498,13.250002,40177,3.67137652744854,3.67137652744854,3.63690104448205,3.65413864807329,145682.849400005,0.0,1.0
1999-03-26,13.124993,13.312507,13.06251,13.312507,31244,3.6196631651068,3.67137652744854,3.60243135297971,3.67137652744854,113291.558519894,0.0,1.0
1999-03-29,13.124993,13.37499,13.06251,13.187498,40266,3.6196631651068,3.68860833957563,3.60243135297971,3.63690104448205,146005.565720203,0.0,1.0
1999-03-30,13.37499,13.37499,13.06251,13.06251,53777,3.68860833957563,3.68860833957563,3.60243135297971,3.60243135297971,194996.803947136,0.0,1.0
1999-03-31,13.187498,13.312507,13.06251,13.312507,15777,3.63690104448205,3.67137652744854,3.60243135297971,3.67137652744854,57207.8133007413,0.0,1.0
1999-04-01,13.37499,13.37499,13.000005,13.06251,171466,3.68860833957563,3.68860833957563,3.58519347360446,3.60243135297971,621740.186057229,0.0,1.0
1999-04-05,13.562505,13.687493,13.250002,13.5,71200,3.74032197770138,3.77479166920372,3.65413864807329,3.72308409832613,258173.056158508,0.0,1.0
1999-04-06,13.749998,14.125005,13.687493,13.999995,73866,3.79202954857897,3.8954504817983,3.77479166920372,3.8609747230478,267840.041660173,0.0,1.0
1999-04-07,13.999995,14.125005,13.812502,13.812502,82800,3.8609747230478,3.8954504817983,3.80926715217021,3.80926715217021,300234.958566355,0.0,1.0
1999-04-08,14.437507,14.562495,14.0625,14.125005,42977,3.98163353564239,4.01610322714473,3.87821260242305,3.8954504817983,155835.722395003,0.0,1.0
1999-04-09,15.124995,15.1875,14.437507,14.437507,112577,4.17123173124165,4.1884696106169,3.98163353564239,3.98163353564239,408207.136842083,0.0,1.0
1999-04-12,15.500002,15.62499,14.874998,15.1875,127377,4.27465266446098,4.30912235596332,4.10228655677282,4.1884696106169,461872.322672785,0.0,1.0
1999-04-13,15.124995,15.59376,14.937502,15.31251,74400,4.17123173124165,4.30050962141586,4.11952416036406,4.2229453693674,269776.339581362,0.0,1.0
1999-04-14,15.1875,15.87501,15.06249,15.06249,43244,4.1884696106169,4.37807387346432,4.1539938518664,4.1539938518664,156803.871355597,0.0,1.0
1999-04-15,14.687505,15.000007,14.687505,15.000007,37466,4.05057898589523,4.13676203973931,4.05057898589523,4.13676203973931,135852.692725206,0.0,1.0
1999-04-16,15.000007,15.124995,14.687505,14.687505,52044,4.13676203973931,4.17123173124165,4.05057898589523,4.05057898589523,188712.900768446,0.0,1.0
1999-04-19,14.687505,15.000007,14.562495,14.874998,117377,4.05057898589523,4.13676203973931,4.01610322714473,4.10228655677282,425612.061976364,0.0,1.0
1999-04-20,14.937502,15.124995,14.687505,14.75001,43600,4.11952416036406,4.17123173124165,4.05057898589523,4.06781686527048,158094.73663639,0.0,1.0
1999-04-21,14.937502,15.250005,14.812493,15.000007,36000,4.11952416036406,4.20570748999215,4.08504867739757,4.13676203973931,130536.938507111,0.0,1.0
1999-04-22,15.437498,15.562507,15.000007,15.06249,28044,4.25741506086974,4.29189054383623,4.13676203973931,4.1539938518664,101688.275097039,0.0,1.0
1999-04-23,15.687495,15.75,15.437498,15.437498,118444,4.32636023533857,4.34359811471382,4.25741506086974,4.25741506086974,429481.031792673,0.0,1.0
1999-04-26,16.687507,17.00001,15.812505,15.937493,110577,4.60214755203008,4.68833088165816,4.36083599408907,4.39530568559141,400955.084702799,0.0,1.0
1999-04-27,16.125007,16.687507,16.062502,16.687507,48577,4.44701904793315,4.60214755203008,4.4297811685579,4.60214755203008,176141.468384998,0.0,1.0
1999-04-28,15.999998,16.3125,15.999998,16.062502,98844,4.41254356496666,4.49872661881074,4.41254356496666,4.4297811685579,358410.92082769,0.0,1.0
1999-04-29,15.999998,16.249995,15.87501,16.062502,244044,4.41254356496666,4.48148873943549,4.37807387346432,4.4297811685579,884909.906139704,0.0,1.0
1999-04-30,16.3125,16.375005,16.125007,16.125007,40800,4.49872661881074,4.51596449818599,4.44701904793315,4.44701904793315,147941.863641392,0.0,1.0
1999-05-03,15.87501,16.3125,15.562507,16.3125,144977,4.37807387346432,4.49872661881074,4.29189054383623,4.49872661881074,525690.381498483,0.0,1.0
1999-05-04,15.562507,15.75,15.374993,15.75,95600,4.29189054383623,4.34359811471382,4.24017718149449,4.34359811471382,346648.092257772,0.0,1.0
1999-05-05,15.500002,15.87501,15.500002,15.500002,50000,4.27465266446098,4.37807387346432,4.27465266446098,4.27465266446098,181301.303482098,0.0,1.0
1999-05-06,16.875,17.00001,15.87501,15.87501,70266,4.65385512290766,4.68833088165816,4.37807387346432,4.37807387346432,254786.347809463,0.0,1.0
1999-05-07,17.062493,17.062493,16.562498,16.74999,30400,4.70556269378525,4.70556269378525,4.56767206906358,4.61937936415717,110231.192517116,0.0,1.0
1999-05-10,17.250007,17.500005,16.937505,16.937505,93644,4.757276056127,4.82622150637984,4.67109300228292,4.67109300228292,339555.585265552,0.0,1.0
1999-05-11,18.12501,18.12501,17.187502,17.250007,76044,4.99858788985201,4.99858788985201,4.74003817675175,4.757276056127,275737.526439853,0.0,1.0
1999-05-12,18.68751,19.500007,18.062504,18.062504,423644,5.15371639394893,5.37779007251469,4.98134973469275,4.98134973469275,1536144.1882474,0.0,1.0
1999-05-13,18.749993,18.812497,18.249997,18.812497,39066,5.17094820607602,5.18818580966726,5.03305730557034,5.18818580966726,141654.334436633,0.0,1.0
1999-05-14,18.99999,18.99999,18.812497,18.875003,213777,5.23989338054485,5.23989338054485,5.18818580966726,5.20542396482652,775160.975089851,0.0,1.0
1999-05-17,18.812497,18.99999,18.5625,18.749993,79377,5.18818580966726,5.23989338054485,5.11924063519843,5.17094820607602,287823.07132997,0.0,1.0
1999-05-18,18.68751,19.125,18.625004,18.749993,64666,5.15371639394893,5.27436913929535,5.13647823878967,5.17094820607602,234480.601819467,0.0,1.0
1999-05-19,18.812497,18.875003,18.499996,18.499996,23777,5.18818580966726,5.20542396482652,5.10200303160719,5.10200303160719,86216.021857877,0.0,1.0
1999-05-20,19.500007,19.937497,18.937507,18.937507,208044,5.37779007251469,5.49844281786111,5.22266156841776,5.22266156841776,754372.967632592,0.0,1.0
1999-05-21,20.499997,20.562503,19.374997,19.750004,215866,5.65357132195803,5.67080947711729,5.34331431376419,5.44673524698352,782735.743549332,0.0,1.0
1999-05-24,20.749996,20.999993,20.68749,20.749996,223066,5.72251704799488,5.79146222246371,5.70527889283562,5.72251704799488,808843.131250754,0.0,1.0
1999-05-25,20.187496,20.8125,20.187496,20.749996,207644,5.56738854389796,5.73975465158612,5.56738854389796,5.72251704799488,752922.557204735,0.0,1.0
1999-05-26,20.062507,20.37501,20.062507,20.12499,41066,5.53291857661161,5.6191019062397,5.53291857661161,5.5501503887387,148906.386575917,0.0,1.0
1999-05-27,19.937497,20.12499,19.750004,19.874993,78577,5.49844281786111,5.5501503887387,5.44673524698352,5.48120521426987,284922.250474257,0.0,1.0
1999-05-28,18.99999,20.25,18.625004,20.000003,132577,5.23989338054485,5.5846261474892,5.13647823878967,5.51568097302037,480727.658234923,0.0,1.0
1999-06-01,18.875003,19.437503,18.625004,18.99999,267200,5.20542396482652,5.36055246892344,5.13647823878967,5.23989338054485,968874.165808333,0.0,1.0
1999-06-02,19.25001,19.25001,18.625004,18.937507,102800,5.30884489804585,5.30884489804585,5.13647823878967,5.22266156841776,372755.479959194,0.0,1.0
1999-06-03,19.56249,19.624996,18.937507,18.99999,38844,5.42260028537012,5.43992655893945,5.24935889359681,5.26667879170951,140133.021349578,0.1,1.0
1999-06-04,20.562503,20.562503,19.437503,19.500007,63466,5.69979765539683,5.69979765539683,5.38795466807561,5.40528038725741,228958.972633414,0.0,1.0
1999-06-07,20.749996,20.999993,20.68749,20.8125,276444,5.75176954626066,5.8210671563063,5.73444327269133,5.76909526544246,997295.153793709,0.0,1.0
1999-06-08,20.000003,20.562503,19.81251,20.499997,57600,5.54387616173622,5.69979765539683,5.49190427087238,5.68247138182749,207796.880592517,0.0,1.0
1999-06-09,20.062507,20.25,19.874993,20.187496,20666,5.56120188091802,5.61317377178186,5.50922416898509,5.59584805260006,74554.3460820303,0.0,1.0
1999-06-10,19.6875,19.937497,19.624996,19.937497,24000,5.45725227812125,5.52654988816689,5.43992655893945,5.52654988816689,86582.0335802152,0.0,1.0
1999-06-11,19.125,19.937497,19.125,19.874993,47777,5.30133078446064,5.52654988816689,5.30133078446064,5.50922416898509,172359.575765081,0.0,1.0
1999-06-14,18.937507,19.25001,18.875003,19.125,155866,5.24935889359681,5.33598277721178,5.23203317441501,5.30133078446064,562299.801917242,0.0,1.0
1999-06-15,19.062496,19.125,18.749993,18.875003,20800,5.28400506527884,5.30133078446064,5.19738118166387,5.23203317441501,75037.7624361865,0.0,1.0
1999-06-16,19.56249,19.56249,19.062496,19.062496,18844,5.42260028537012,5.42260028537012,5.28400506527884,5.28400506527884,67981.3266993989,0.0,1.0
1999-06-17,20.062507,20.062507,19.6875,19.6875,54400,5.56120188091802,5.56120188091802,5.45725227812125,5.45725227812125,196252.609448488,0.0,1.0
1999-06-18,19.750004,20.25,19.6875,20.12499,61200,5.47457799730305,5.61317377178186,5.45725227812125,5.57852177903072,220784.185629549,0.0,1.0
1999-06-21,19.750004,19.937497,19.6875,19.874993,28000,5.47457799730305,5.52654988816689,5.45725227812125,5.50922416898509,101012.372510251,0.0,1.0
1999-06-22,19.56249,19.874993,19.56249,19.81251,19200,5.42260028537012,5.50922416898509,5.42260028537012,5.49190427087238,69265.6268641721,0.0,1.0
1999-06-23,19.937497,19.937497,19.500007,19.6875,26266,5.52654988816689,5.52654988816689,5.40528038725741,5.45725227812125,94756.8205840805,0.0,1.0
1999-06-24,19.937497,20.000003,19.81251,19.874993,50977,5.52654988816689,5.54387616173622,5.49190427087238,5.50922416898509,183903.84690911,0.0,1.0
1999-06-25,20.187496,20.187496,19.874993,19.874993,24000,5.59584805260006,5.59584805260006,5.50922416898509,5.50922416898509,86582.0335802152,0.0,1.0
1999-06-28,20.749996,20.749996,20.062507,20.062507,64266,5.75176954626066,5.75176954626066,5.56120188091802,5.56120188091802,231845.040419421,0.0,1.0
1999-06-29,21.062497,21.24999,20.749996,20.749996,112444,5.8383928754881,5.89036476635194,5.75176954626066,5.75176954626066,405651.257662238,0.0,1.0
1999-06-30,21.750007,21.750007,20.875004,21.125003,140177,6.02896636189984,6.02896636189984,5.78642098462427,5.85571914905744,505700.40504891,0.0,1.0
1999-07-01,21.687503,21.750007,21.24999,21.624997,71244,6.01164064271804,6.02896636189984,5.89036476635194,5.99431436914871,257018.766682869,0.0,1.0
1999-07-02,21.562493,21.687503,21.562493,21.562493,33200,5.97698864996691,6.01164064271804,5.97698864996691,5.97698864996691,119771.813119298,0.0,1.0
1999-07-06,21.187507,21.624997,20.625007,21.624997,42800,5.87304486823924,5.99431436914871,5.71712337457863,5.99431436914871,154404.626551384,0.0,1.0
1999-07-07,20.562503,21.312496,20.499997,21.125003,17866,5.69979765539683,5.90769103992127,5.68247138182749,5.85571914905744,64453.1088310052,0.0,1.0
1999-07-08,20.000003,20.562503,19.874993,20.562503,29777,5.54387616173622,5.69979765539683,5.50922416898509,5.69979765539683,107423.05057992,0.0,1.0
1999-07-09,20.000003,20.000003,19.874993,19.874993,38800,5.54387616173622,5.54387616173622,5.50922416898509,5.50922416898509,139974.287621348,0.0,1.0
1999-07-12,19.937497,20.000003,19.81251,20.000003,17644,5.52654988816689,5.54387616173622,5.49190427087238,5.54387616173622,63652.2250203882,0.0,1.0
1999-07-13,19.874993,19.874993,19.500007,19.874993,30000,5.50922416898509,5.50922416898509,5.40528038725741,5.50922416898509,108227.541975269,0.0,1.0
1999-07-14,18.937507,19.6875,18.875003,19.6875,50044,5.24935889359681,5.45725227812125,5.23203317441501,5.45725227812125,180537.970353679,0.0,1.0
1999-07-15,19.56249,19.56249,18.99999,18.99999,44444,5.42260028537012,5.42260028537012,5.26667879170951,5.26667879170951,160335.495851628,0.0,1.0
1999-07-16,20.062507,20.062507,19.312493,19.56249,39866,5.56120188091802,5.56120188091802,5.35330267532448,5.42260028537012,143819.972946202,0.0,1.0
1999-07-19,20.12499,20.12499,20.000003,20.062507,25600,5.57852177903072,5.57852177903072,5.54387616173622,5.56120188091802,92354.1691522296,0.0,1.0
1999-07-20,20.000003,20.062507,19.6875,20.000003,50177,5.54387616173622,5.56120188091802,5.45725227812125,5.54387616173622,181017.779123102,0.0,1.0
1999-07-21,19.937497,20.000003,19.750004,19.937497,22844,5.52654988816689,5.54387616173622,5.47457799730305,5.52654988816689,82411.6656294348,0.0,1.0
1999-07-22,19.624996,19.937497,19.500007,19.937497,24666,5.43992655893945,5.52654988816689,5.40528038725741,5.52654988816689,88984.6850120662,0.0,1.0
1999-07-23,19.624996,19.6875,19.437503,19.624996,11644,5.43992655893945,5.45725227812125,5.38795466807561,5.43992655893945,42006.7166253344,0.0,1.0
1999-07-26,19.500007,19.624996,19.437503,19.437503,14666,5.40528038725741,5.43992655893945,5.38795466807561,5.38795466807561,52908.8376869765,0.0,1.0
1999-07-27,19.750004,19.937497,19.56249,19.56249,21466,5.47457799730305,5.52654988816689,5.42260028537012,5.42260028537012,77440.4138680375,0.0,1.0
1999-07-28,19.81251,19.874993,19.750004,19.750004,29244,5.49190427087238,5.50922416898509,5.47457799730305,5.47457799730305,105500.207917492,0.0,1.0
1999-07-29,19.624996,19.937497,19.624996,19.81251,10844,5.43992655893945,5.52654988816689,5.43992655893945,5.49190427087238,39120.6488393272,0.0,1.0
1999-07-30,19.937497,19.937497,19.624996,19.624996,11377,5.52654988816689,5.52654988816689,5.43992655893945,5.43992655893945,41043.4915017545,0.0,1.0
1999-08-02,19.81251,19.937497,19.624996,19.874993,25466,5.49190427087238,5.52654988816689,5.43992655893945,5.50922416898509,91870.7527980734,0.0,1.0
1999-08-03,19.437503,19.718753,19.187504,19.624996,16177,5.38795466807561,5.46591541490592,5.31865650364244,5.43992655893945,58359.8982177976,0.0,1.0
1999-08-04,19.6875,19.6875,19.374997,19.374997,54000,5.45725227812125,5.45725227812125,5.37062839450628,5.37062839450628,194809.575555484,0.0,1.0
1999-08-05,18.749993,19.624996,18.749993,19.624996,16000,5.19738118166387,5.43992655893945,5.19738118166387,5.43992655893945,57721.3557201435,0.0,1.0
1999-08-06,18.499996,18.749993,18.499996,18.625004,7200,5.12808357161824,5.19738118166387,5.12808357161824,5.16273500998184,25974.6100740645,0.0,1.0
1999-08-09,18.12501,18.375007,18.0,18.312503,13244,5.02413978989056,5.0934373999362,4.98948779713943,5.0761116807544,47778.8521973488,0.0,1.0
1999-08-10,17.31249,17.937495,17.062493,17.937495,12577,4.79891431072769,4.97216180076386,4.72961670068205,4.97216180076386,45372.5931807653,0.0,1.0
1999-08-11,17.500005,17.500005,17.00001,17.00001,29377,4.85089229985439,4.85089229985439,4.71229680256935,4.71229680256935,105980.016686916,0.0,1.0
1999-08-12,17.31249,17.4375,17.187502,17.250007,110577,4.79891431072769,4.83356630347882,4.76426841623942,4.78159441261498,398915.896966644,0.0,1.0
1999-08-13,17.624993,17.937495,17.374995,17.374995,84844,4.88553819434266,4.97216180076386,4.81624030710325,4.81624030710325,306081.919044991,0.0,1.0
1999-08-16,17.500005,17.750002,17.31249,17.56251,18666,4.85089229985439,4.92018990990003,4.79891431072769,4.86821829622995,67339.1766170124,0.0,1.0
1999-08-17,17.687498,17.687498,17.31249,17.56251,9866,4.90286419071823,4.90286419071823,4.79891431072769,4.86821829622995,35592.4309709334,0.0,1.0
1999-08-18,17.687498,17.750002,17.624993,17.624993,4266,4.90286419071823,4.92018990990003,4.88553819434266,4.88553819434266,15389.9564688832,0.0,1.0
1999-08-19,17.124998,17.687498,17.062493,17.656245,14044,4.74694269705762,4.90286419071823,4.72961670068205,4.89420105393356,50664.9199833559,0.0,1.0
1999-08-20,17.124998,17.31249,17.00001,17.062493,5377,4.74694269705762,4.79891431072769,4.71229680256935,4.72961670068205,19397.9831067007,0.0,1.0
1999-08-23,16.875,17.00001,16.625002,17.00001,425066,4.67764480981822,4.71229680256935,4.60834692257881,4.71229680256935,1533461.61190865,0.0,1.0
1999-08-24,17.31249,17.374995,16.937505,16.937505,236044,4.79891431072769,4.81624030710325,4.69497080619378,4.69497080619378,851548.730600346,0.0,1.0
1999-08-25,17.812507,17.812507,17.4375,17.4375,79377,4.93751590627559,4.93751590627559,4.83356630347882,4.83356630347882,286359.253312364,0.0,1.0
1999-08-26,17.812507,17.937495,17.687498,17.812507,61200,4.93751590627559,4.97216180076386,4.90286419071823,4.93751590627559,220784.185629549,0.0,1.0
1999-08-27,17.374995,17.87499,17.31249,17.87499,30666,4.81624030710325,4.9548358043883,4.79891431072769,4.9548358043883,110630.19340712,0.0,1.0
1999-08-30,17.187502,17.500005,17.124998,17.250007,32577,4.76426841623942,4.85089229985439,4.74694269705762,4.78159441261498,117524.287830945,0.0,1.0
1999-08-31,17.374995,17.687498,17.187502,17.31249,29377,4.81624030710325,4.90286419071823,4.76426841623942,4.79891431072769,105980.016686916,0.0,1.0
1999-09-01,17.374995,17.500005,17.374995,17.4375,58266,4.81624030710325,4.85089229985439,4.81624030710325,4.83356630347882,210199.532024368,0.0,1.0
1999-09-02,17.31249,17.374995,17.250007,17.250007,10577,4.79891431072769,4.81624030710325,4.78159441261498,4.78159441261498,38157.4237157473,0.0,1.0
1999-09-03,17.687498,17.87499,17.374995,17.374995,44444,4.90286419071823,4.9548358043883,4.81624030710325,4.81624030710325,160335.495851628,0.0,1.0
1999-09-07,17.624993,17.687498,17.56251,17.624993,41644,4.88553819434266,4.90286419071823,4.86821829622995,4.88553819434266,150234.258600603,0.0,1.0
1999-09-08,17.687498,17.937495,17.56251,17.56251,10844,4.90286419071823,4.97216180076386,4.86821829622995,4.86821829622995,39120.6488393272,0.0,1.0
1999-09-09,17.56251,17.687498,17.56251,17.624993,8000,4.86821829622995,4.90286419071823,4.86821829622995,4.88553819434266,28860.6778600718,0.0,1.0
1999-09-10,17.812507,17.812507,17.56251,17.624993,9377,4.93751590627559,4.93751590627559,4.86821829622995,4.88553819434266,33828.3220367366,0.0,1.0
1999-09-13,17.87499,17.87499,17.56251,17.624993,46666,4.9548358043883,4.9548358043883,4.86821829622995,4.88553819434266,168351.549127263,0.0,1.0
1999-09-14,18.249997,18.249997,17.812507,17.812507,16044,5.05878540718507,5.05878540718507,4.93751590627559,4.93751590627559,57880.0894483738,0.0,1.0
1999-09-15,18.249997,18.312503,18.12501,18.312503,19600,5.05878540718507,5.0761116807544,5.02413978989056,5.0761116807544,70708.6607571757,0.0,1.0
1999-09-16,18.187493,18.249997,18.12501,18.12501,33377,5.06917906465404,5.08660004555873,5.05176393682434,5.05176393682434,119751.925532429,0.1,1.0
1999-09-17,18.062504,18.187493,18.062504,18.062504,14577,5.03434239848394,5.06917906465404,5.03434239848394,5.03434239848394,52300.2012908956,0.0,1.0
1999-09-20,17.750002,18.0,17.750002,17.937495,19066,4.94724251088192,5.01692141757925,4.94724251088192,4.99950015795671,68406.0943823979,0.0,1.0
1999-09-21,17.87499,17.937495,17.687498,17.812507,51777,4.98207889833417,4.99950015795671,4.92982152997723,4.96466377050447,185768.506704994,0.0,1.0
1999-09-22,18.0,18.0,17.812507,17.812507,30266,5.01692141757925,5.01692141757925,4.96466377050447,4.96466377050447,108590.100313524,0.0,1.0
1999-09-23,17.750002,17.812507,17.687498,17.750002,20000,4.94724251088192,4.96466377050447,4.92982152997723,4.94724251088192,71757.1534484401,0.0,1.0
1999-09-24,17.374995,17.500005,17.187502,17.500005,24266,4.84272136365736,4.87756388290245,4.79046371658257,4.87756388290245,87062.9542789923,0.0,1.0
1999-09-27,18.249997,18.375007,17.4375,17.4375,80400,5.08660004555873,5.12144256480382,4.8601426232799,4.8601426232799,288463.756862729,0.0,1.0
1999-09-28,18.249997,18.249997,18.0,18.12501,19244,5.08660004555873,5.08660004555873,5.01692141757925,5.05176393682434,69044.733048089,0.0,1.0
1999-09-29,18.249997,18.249997,18.12501,18.12501,10800,5.08660004555873,5.08660004555873,5.05176393682434,5.05176393682434,38748.8628621576,0.0,1.0
1999-09-30,18.312503,18.499996,18.249997,18.249997,8666,5.10402158389913,5.15627923097392,5.08660004555873,5.08660004555873,31092.3745892091,0.0,1.0
1999-10-01,18.499996,18.499996,18.312503,18.312503,14044,5.15627923097392,5.15627923097392,5.10402158389913,5.10402158389913,50387.8731514946,0.0,1.0
1999-10-04,18.249997,18.499996,18.249997,18.43749,15244,5.08660004555873,5.15627923097392,5.08660004555873,5.13885769263352,54693.302358401,0.0,1.0
1999-10-05,18.375007,18.375007,18.12501,18.12501,72400,5.12144256480382,5.12144256480382,5.05176393682434,5.05176393682434,259760.895483353,0.0,1.0
1999-10-06,19.187504,19.187504,18.312503,18.375007,53377,5.34789998708264,5.34789998708264,5.10402158389913,5.12144256480382,191509.078980869,0.0,1.0
1999-10-07,19.6875,20.000003,19.500007,19.500007,123644,5.48725780047731,5.57435796679718,5.43500015340252,5.43500015340252,443617.074048946,0.0,1.0
1999-10-08,19.500007,19.6875,19.500007,19.624996,29244,5.43500015340252,5.48725780047731,5.43500015340252,5.46983681957262,104923.309772309,0.0,1.0
1999-10-11,19.437503,19.500007,19.437503,19.500007,8666,5.41757917249783,5.43500015340252,5.41757917249783,5.43500015340252,31092.3745892091,0.0,1.0
1999-10-12,19.25001,19.500007,19.25001,19.500007,24177,5.36532152542304,5.43500015340252,5.36532152542304,5.43500015340252,86743.6349461469,0.0,1.0
1999-10-13,19.187504,19.187504,19.062496,19.125,12044,5.34789998708264,5.34789998708264,5.31305802527327,5.33047900617796,43212.1578066507,0.0,1.0
1999-10-14,18.812497,19.125,18.812497,19.125,8044,5.24337883985808,5.33047900617796,5.24337883985808,5.33047900617796,28860.7271169626,0.0,1.0
1999-10-15,19.062496,19.062496,18.812497,18.937507,12400,5.31305802527327,5.31305802527327,5.24337883985808,5.27822135910317,44489.4351380328,0.0,1.0
1999-10-18,18.499996,18.937507,18.43749,18.937507,17644,5.15627923097392,5.27822135910317,5.13885769263352,5.27822135910317,63304.1607722138,0.0,1.0
1999-10-19,18.749993,18.875003,18.375007,18.43749,12444,5.22595785895339,5.26080037819848,5.12144256480382,5.13885769263352,44647.3008756194,0.0,1.0
1999-10-20,18.187493,18.812497,18.187493,18.812497,21866,5.06917906465404,5.24337883985808,5.06917906465404,5.24337883985808,78452.0958651796,0.0,1.0
1999-10-21,17.750002,18.249997,17.687498,18.249997,14977,4.94724251088192,5.08660004555873,4.92982152997723,5.08660004555873,53735.3443598644,0.0,1.0
1999-10-22,17.124998,17.687498,17.00001,17.687498,48977,4.77304273567788,4.92982152997723,4.73820634822564,4.92982152997723,175722.505222213,0.0,1.0
1999-10-25,17.937495,18.0,17.062493,17.062493,48800,4.99950015795671,5.01692141757925,4.75562147605534,4.75562147605534,175087.454414194,0.0,1.0
1999-10-26,17.31249,18.249997,17.00001,18.0,53200,4.82530010403481,5.08660004555873,4.73820634822564,5.01692141757925,190874.028172851,0.0,1.0
1999-10-27,17.56251,17.687498,17.4375,17.4375,10800,4.89498514252499,4.92982152997723,4.8601426232799,4.8601426232799,38748.8628621576,0.0,1.0
1999-10-28,17.750002,17.750002,17.4375,17.56251,28444,4.94724251088192,4.94724251088192,4.8601426232799,4.89498514252499,102053.023634371,0.0,1.0
1999-10-29,17.812507,17.87499,17.56251,17.624993,23200,4.96466377050447,4.98207889833417,4.89498514252499,4.91240027035469,83238.2980001904,0.0,1.0
1999-11-01,18.062504,18.062504,17.87499,17.87499,6400,5.03434239848394,5.03434239848394,4.98207889833417,4.98207889833417,22962.2891035008,0.0,1.0
1999-11-02,17.750002,18.12501,17.750002,18.062504,16844,4.94724251088192,5.05176393682434,4.94724251088192,5.03434239848394,60433.8746342762,0.0,1.0
1999-11-03,17.937495,17.937495,17.687498,17.812507,24844,4.99950015795671,4.99950015795671,4.92982152997723,4.96466377050447,89136.7360136522,0.0,1.0
1999-11-04,17.624993,18.0,17.624993,17.87499,10577,4.91240027035469,5.01692141757925,4.91240027035469,4.98207889833417,37948.7706012075,0.0,1.0
1999-11-05,17.4375,17.750002,17.374995,17.750002,20044,4.8601426232799,4.94724251088192,4.84272136365736,4.94724251088192,71915.0191860267,0.0,1.0
1999-11-08,17.00001,17.4375,17.00001,17.4375,14000,4.73820634822564,4.8601426232799,4.73820634822564,4.8601426232799,50230.007413908,0.0,1.0
1999-11-09,16.812495,17.00001,16.625002,17.00001,11866,4.68594256935801,4.73820634822564,4.63368492228322,4.73820634822564,42573.5191409595,0.0,1.0
1999-11-10,16.812495,16.812495,16.625002,16.812495,22000,4.68594256935801,4.68594256935801,4.63368492228322,4.68594256935801,78932.868793284,0.0,1.0
1999-11-11,16.812495,16.937505,16.74999,16.74999,11066,4.68594256935801,4.72078508860309,4.66852130973546,4.66852130973546,39703.2330030219,0.0,1.0
1999-11-12,16.562498,16.875,16.499993,16.74999,23866,4.61626394137853,4.70336382898055,4.59884268175599,4.66852130973546,85627.8112100236,0.0,1.0
1999-11-15,16.562498,16.625002,16.562498,16.562498,5777,4.61626394137853,4.63368492228322,4.61626394137853,4.61626394137853,20727.0537735819,0.0,1.0
1999-11-16,17.56251,17.624993,16.562498,16.562498,30400,4.89498514252499,4.91240027035469,4.61626394137853,4.61626394137853,109070.873241629,0.0,1.0
1999-11-17,16.74999,17.624993,16.562498,17.56251,103377,4.66852130973546,4.91240027035469,4.61626394137853,4.89498514252499,370901.96260197,0.0,1.0
1999-11-18,16.499993,16.562498,16.249995,16.499993,72977,4.59884268175599,4.61626394137853,4.52916377505865,4.59884268175599,261831.08936034,0.0,1.0
1999-11-19,15.687495,16.249995,15.62499,16.249995,74000,4.3723849807593,4.52916377505865,4.35496372113676,4.52916377505865,265501.467759228,0.0,1.0
1999-11-22,15.250005,15.999998,15.000007,15.62499,54666,4.25044870570504,4.45948514707918,4.18076979900771,4.35496372113676,196133.827520621,0.0,1.0
1999-11-23,14.49999,15.374993,14.375002,15.1875,39644,4.04140613253806,4.28528509315728,4.00656974508581,4.2330274460825,142237.029565498,0.0,1.0
1999-11-24,14.49999,14.49999,14.18751,14.375002,101466,4.04140613253806,4.04140613253806,3.95431237672888,4.00656974508581,364045.566589971,0.0,1.0
1999-11-26,14.937502,14.937502,14.75001,14.75001,18977,4.16334853938516,4.16334853938516,4.11109117102823,4.11109117102823,68086.7750495524,0.0,1.0
1999-11-29,15.1875,15.1875,14.937502,14.937502,62977,4.2330274460825,4.2330274460825,4.16334853938516,4.16334853938516,225952.51263612,0.0,1.0
1999-11-30,15.75,15.937493,15.124995,15.124995,118666,4.38980624038185,4.44206388745663,4.21560618645995,4.21560618645995,425756.718555629,0.0,1.0
1999-12-01,15.62499,15.75,15.562507,15.62499,9244,4.35496372113676,4.38980624038185,4.33754859330706,4.35496372113676,33166.156323869,0.0,1.0
1999-12-02,15.250005,15.62499,15.250005,15.500002,31466,4.25044870570504,4.35496372113676,4.25044870570504,4.32012733368451,112895.529520431,0.0,1.0
1999-12-03,15.124995,15.31251,15.000007,15.31251,37377,4.21560618645995,4.26786996532758,4.18076979900771,4.26786996532758,134103.356222117,0.0,1.0
1999-12-06,15.06249,15.1875,14.937502,15.06249,40666,4.19818492683741,4.2330274460825,4.16334853938516,4.19818492683741,145903.820106713,0.0,1.0
1999-12-07,14.75001,15.1875,14.75001,15.06249,48977,4.11109117102823,4.2330274460825,4.11109117102823,4.19818492683741,175722.505222213,0.0,1.0
1999-12-08,14.687505,14.812493,14.625,14.75001,112977,4.09366991140569,4.12850629885793,4.07624865178314,4.11109117102823,405345.39625722,0.0,1.0
1999-12-09,14.312498,14.437507,14.125005,14.437507,20444,4.01702054983434,4.05210622963072,3.96439778377701,4.05210622963072,72841.2278408849,0.1,1.0
1999-12-10,14.249993,14.437507,14.249993,14.437507,20666,3.99947756960354,4.05210622963072,3.99947756960354,4.05210622963072,73632.2057601119,0.0,1.0
1999-12-13,14.312498,14.49999,14.312498,14.437507,47244,4.01702054983434,4.06964303522645,4.01702054983434,4.05210622963072,168328.652324142,0.0,1.0
1999-12-14,13.687493,14.375002,13.562505,14.375002,51777,3.84160337746169,4.03456324939991,3.80652359163516,4.03456324939991,184479.566323493,0.0,1.0
1999-12-15,13.437495,13.749998,13.250002,13.62501,155200,3.77143763117355,3.85914635769249,3.71881486511622,3.82406657186596,552971.950738864,0.0,1.0
1999-12-16,13.437495,13.5,13.37499,13.437495,62577,3.77143763117355,3.78898061140436,3.75389465094275,3.77143763117355,222959.573204806,0.0,1.0
1999-12-17,12.874995,13.62501,12.750007,13.312507,120266,3.6135634390317,3.82406657186596,3.57848365320517,3.73635784534702,428503.380332218,0.0,1.0
1999-12-20,13.000005,13.06251,12.687502,12.874995,128844,3.64864939949331,3.66619237972411,3.56094067297437,3.6135634390317,459066.482094061,0.0,1.0
1999-12-21,13.999995,14.125005,13.000005,13.124993,74177,3.9293118233154,3.96439778377701,3.64864939949331,3.68372918531984,264289.950966216,0.0,1.0
1999-12-22,15.06249,15.1875,13.812502,13.93749,91777,4.2275172273683,4.2626031878299,3.87668905725807,3.9117688430846,326998.110328355,0.0,1.0
1999-12-23,14.812493,15.87501,14.812493,15.000007,32400,4.15735176174539,4.45556334043335,4.15735176174539,4.20998042177256,115440.020643938,0.0,1.0
1999-12-27,14.312498,14.874998,14.125005,14.812493,22800,4.01702054983434,4.17489474197619,3.96439778377701,4.15735176174539,81235.5700827713,0.0,1.0
1999-12-28,14.171873,14.437507,13.875007,14.437507,37777,3.97755200179888,4.05210622963072,3.89423203748887,4.05210622963072,134598.075921792,0.0,1.0
1999-12-29,14.312498,14.375002,14.0625,14.125005,16666,4.01702054983434,4.03456324939991,3.9468548035462,3.96439778377701,59380.3513596257,0.0,1.0
1999-12-30,14.312498,14.375002,14.312498,14.312498,11066,4.01702054983434,4.03456324939991,4.01702054983434,4.01702054983434,39427.755198945,0.0,1.0
1999-12-31,14.125005,14.249993,13.875007,14.18751,29466,3.96439778377701,3.99947756960354,3.89423203748887,3.98194076400781,104986.285441181,0.0,1.0
2000-01-03,13.93749,14.125005,13.749998,14.125005,34044,3.9117688430846,3.96439778377701,3.85914635769249,3.96439778377701,121297.532802538,0.0,1.0
2000-01-04,13.250002,13.999995,13.250002,13.93749,21600,3.71881486511622,3.9293118233154,3.71881486511622,3.9117688430846,76960.0137626253,0.0,1.0
2000-01-05,12.874995,13.250002,12.874995,13.250002,60666,3.6135634390317,3.71881486511622,3.6135634390317,3.71881486511622,216150.749764974,0.0,1.0
2000-01-06,12.750007,13.187498,12.624998,12.874995,81200,3.57848365320517,3.70127216555065,3.5433979734088,3.6135634390317,289312.64432987,0.0,1.0
2000-01-07,13.5,13.5,12.687502,12.687502,28666,3.78898061140436,3.78898061140436,3.56094067297437,3.56094067297437,102135.914561084,0.0,1.0
2000-01-10,14.125005,14.125005,13.5,13.62501,116800,3.96439778377701,3.96439778377701,3.78898061140436,3.82406657186596,416154.148494196,0.0,1.0
2000-01-11,14.874998,15.1875,14.49999,14.49999,212666,4.17489474197619,4.2626031878299,4.06964303522645,4.06964303522645,757721.216983449,0.0,1.0
2000-01-12,14.18751,14.937502,14.18751,14.874998,34266,3.98194076400781,4.19243744154176,3.98194076400781,4.17489474197619,122088.510721765,0.0,1.0
2000-01-13,13.000005,13.999995,13.000005,13.999995,58444,3.64864939949331,3.9293118233154,3.64864939949331,3.9293118233154,208233.844645504,0.0,1.0
2000-01-14,13.250002,13.312507,13.06251,13.250002,49200,3.71881486511622,3.73635784534702,3.66619237972411,3.71881486511622,175297.80912598,0.0,1.0
2000-01-18,12.9375,13.62501,12.874995,13.250002,33066,3.63110641926251,3.82406657186596,3.6135634390317,3.71881486511622,117812.954401619,0.0,1.0
2000-01-19,13.124993,13.250002,12.874995,12.9375,65644,3.68372918531984,3.71881486511622,3.6135634390317,3.63110641926251,233887.182566379,0.0,1.0
2000-01-20,12.81249,13.250002,12.750007,13.250002,107377,3.5960204588009,3.71881486511622,3.57848365320517,3.71881486511622,382580.342490252,0.0,1.0
2000-01-21,12.81249,12.874995,12.687502,12.687502,35244,3.5960204588009,3.6135634390317,3.56094067297437,3.56094067297437,125573.089122684,0.0,1.0
2000-01-24,12.312495,13.000005,11.8125,12.687502,126666,3.45568924688986,3.64864939949331,3.31535803497881,3.56094067297437,451306.347372995,0.0,1.0
2000-01-25,11.875005,12.312495,11.8125,12.312495,50400,3.33290101520961,3.45568924688986,3.31535803497881,3.45568924688986,179573.365446126,0.0,1.0
2000-01-26,11.000002,11.875005,11.000002,11.875005,98800,3.08731809654882,3.33290101520961,3.08731809654882,3.33290101520961,352020.803692009,0.0,1.0
2000-01-27,11.062507,11.312505,11.000002,11.000002,56044,3.10486107677963,3.17502682306776,3.08731809654882,3.08731809654882,199682.732005212,0.0,1.0
2000-01-28,10.6875,11.37501,10.56249,11.187495,56977,2.99960965069511,3.19256980329857,2.96452369023351,3.13994086260616,203006.977044126,0.0,1.0
2000-01-31,10.374998,10.750005,10.374998,10.6875,49200,2.9119012048414,3.01715263092592,2.9119012048414,2.99960965069511,175297.80912598,0.0,1.0
2000-02-01,10.062495,10.437502,9.99999,10.374998,76000,2.82419247832246,2.92944390440698,2.80664949809166,2.9119012048414,270785.233609238,0.0,1.0
2000-02-02,10.125,10.187505,9.99999,10.125,260666,2.84173545855327,2.85927843878407,2.80664949809166,2.84173545855327,928743.469789282,0.0,1.0
2000-02-03,11.187495,11.93751,10.062495,10.187505,179466,3.13994086260616,3.35044399544041,2.82419247832246,2.85927843878407,639430.825459414,0.0,1.0
2000-02-04,11.25,11.999993,11.25,11.999993,58577,3.15748384283696,3.36798080103615,3.15748384283696,3.36798080103615,208707.71880432,0.0,1.0
2000-02-07,11.499998,11.562502,10.937498,11.25,105777,3.2276495891251,3.24519228869067,3.06977539698325,3.15748384283696,376879.600730057,0.0,1.0
2000-02-08,11.499998,11.625007,11.25,11.625007,44666,3.2276495891251,3.26273526892147,3.15748384283696,3.26273526892147,159143.332163029,0.0,1.0
2000-02-09,11.000002,11.625007,11.000002,11.37501,33200,3.08731809654882,3.26273526892147,3.08731809654882,3.19256980329857,118290.391524036,0.0,1.0
2000-02-10,11.187495,11.562502,11.000002,11.000002,91066,3.13994086260616,3.24519228869067,3.08731809654882,3.08731809654882,324464.843208669,0.0,1.0
2000-02-11,11.25,11.562502,11.000002,11.12499,68044,3.15748384283696,3.24519228869067,3.08731809654882,3.12239788237536,242438.295206671,0.0,1.0
2000-02-14,11.312505,11.562502,11.25,11.37501,109777,3.17502682306776,3.24519228869067,3.15748384283696,3.19256980329857,391131.455130544,0.0,1.0
2000-02-15,11.93751,12.187507,11.437493,11.437493,78400,3.35044399544041,3.42060946106332,3.2101066088943,3.2101066088943,279336.34624953,0.0,1.0
2000-02-16,11.875005,11.999993,11.749995,11.999993,16577,3.33290101520961,3.36798080103615,3.29781505474801,3.36798080103615,59063.2475992149,0.0,1.0
2000-02-17,11.749995,11.875005,11.37501,11.749995,24177,3.29781505474801,3.33290101520961,3.19256980329857,3.29781505474801,86141.7709601386,0.0,1.0
2000-02-18,11.25,11.68749,11.25,11.68749,30577,3.15748384283696,3.28027207451721,3.15748384283696,3.28027207451721,108944.738000917,0.0,1.0
2000-02-22,11.12499,11.25,11.000002,11.12499,45377,3.12239788237536,3.15748384283696,3.08731809654882,3.12239788237536,161676.599282715,0.0,1.0
2000-02-23,11.062507,11.187495,11.000002,11.12499,38844,3.10486107677963,3.13994086260616,3.08731809654882,3.12239788237536,138399.758083121,0.0,1.0
2000-02-24,11.12499,11.187495,10.937498,11.12499,64444,3.12239788237536,3.13994086260616,3.06977539698325,3.12239788237536,229611.626246233,0.0,1.0
2000-02-25,10.25001,11.312505,10.25001,11.25,60844,2.87682141901487,3.17502682306776,2.87682141901487,3.15748384283696,216784.957285795,0.0,1.0
2000-02-28,10.25001,10.312493,9.875002,10.312493,88044,2.87682141901487,2.8943582246106,2.77156971226513,2.8943582246106,313697.567209102,0.0,1.0
2000-02-29,10.500007,10.500007,10.125,10.187505,70800,2.94698688463778,2.94698688463778,2.84173545855327,2.85927843878407,252257.822888605,0.0,1.0
2000-03-01,10.56249,10.6875,10.437502,10.624995,61866,2.96452369023351,2.99960965069511,2.92944390440698,2.98206667046431,220426.30608512,0.0,1.0
2000-03-02,10.624995,10.937498,10.500007,10.937498,52444,2.98206667046431,3.06977539698325,2.94698688463778,3.06977539698325,186856.063044775,0.0,1.0
2000-03-03,10.25001,10.6875,10.062495,10.56249,55600,2.87682141901487,2.99960965069511,2.82419247832246,2.96452369023351,198100.776166758,0.0,1.0
2000-03-06,10.6875,10.6875,10.312493,10.374998,69377,2.99960965069511,2.99960965069511,2.8943582246106,2.9119012048414,247187.725685633,0.0,1.0
2000-03-07,11.562502,11.68749,10.6875,10.6875,65377,3.24519228869067,3.28027207451721,2.99960965069511,2.99960965069511,232935.871285147,0.0,1.0
2000-03-08,11.68749,11.68749,11.499998,11.68749,24400,3.28027207451721,3.28027207451721,3.2276495891251,3.28027207451721,86936.3118429656,0.0,1.0
2000-03-09,11.93751,12.125002,11.562502,11.625007,50577,3.37851051848785,3.43157382014225,3.27237712278665,3.2900670597968,178706.989357023,0.1,1.0
2000-03-10,11.499998,11.8125,11.499998,11.8125,30577,3.25468746879285,3.34313064446755,3.25468746879285,3.34313064446755,108039.694200322,0.0,1.0
2000-03-13,11.8125,11.875005,11.499998,11.562502,22577,3.34313064446755,3.3608205814777,3.25468746879285,3.27237712278665,79772.7761376418,0.0,1.0
2000-03-14,11.625007,11.999993,11.625007,11.93751,19600,3.2900670597968,3.39619422913829,3.2900670597968,3.37851051848785,69253.949253567,0.0,1.0
2000-03-15,11.875005,11.93751,11.312505,11.93751,47377,3.3608205814777,3.37851051848785,3.2016238841221,3.37851051848785,167400.222131951,0.0,1.0
2000-03-16,12.375,12.375,11.562502,11.875005,117200,3.50232734182314,3.50232734182314,3.27237712278665,3.3608205814777,414110.349618268,0.0,1.0
2000-03-17,13.000005,13.187498,12.24999,12.24999,41377,3.6792139761889,3.73227756085964,3.46694746780284,3.46694746780284,146200.033584941,0.0,1.0
2000-03-20,12.50001,13.250002,12.50001,13.124993,17644,3.53770721584345,3.74996721485344,3.53770721584345,3.71458762384948,62342.6877872416,0.0,1.0
2000-03-21,12.375,12.50001,12.187507,12.437505,36666,3.50232734182314,3.53770721584345,3.4492637571524,3.5200172788333,129554.35221078,0.0,1.0
2000-03-22,11.875005,12.375,11.875005,12.24999,26800,3.3608205814777,3.50232734182314,3.3608205814777,3.46694746780284,94694.1755099793,0.0,1.0
2000-03-23,12.062498,12.187507,11.8125,11.93751,44800,3.41388416614844,3.4492637571524,3.34313064446755,3.37851051848785,158294.74115101,0.0,1.0
2000-03-24,11.93751,12.187507,11.875005,11.999993,15066,3.37851051848785,3.4492637571524,3.3608205814777,3.39619422913829,53233.6734415429,0.0,1.0
2000-03-27,11.93751,11.93751,11.187495,11.437493,49066,3.37851051848785,3.37851051848785,3.1662440101018,3.23699753178269,173368.075207935,0.0,1.0
2000-03-28,11.499998,12.187507,11.499998,11.8125,45644,3.25468746879285,3.4492637571524,3.25468746879285,3.34313064446755,161276.901006623,0.0,1.0
2000-03-29,11.875005,11.875005,11.437493,11.437493,26666,3.3608205814777,3.3608205814777,3.23699753178269,3.23699753178269,94220.7046324294,0.0,1.0
2000-03-30,12.187507,12.24999,11.68749,11.8125,11777,3.4492637571524,3.46694746780284,3.30775077044724,3.34313064446755,41612.4367530234,0.0,1.0
2000-03-31,11.999993,12.24999,11.999993,12.24999,22044,3.39619422913829,3.46694746780284,3.39619422913829,3.46694746780284,77889.4927217158,0.0,1.0
2000-04-03,12.375,12.562493,11.93751,12.062498,39866,3.50232734182314,3.55539092649389,3.37851051848785,3.41388416614844,140861.119435852,0.0,1.0
2000-04-04,12.125002,12.375,11.93751,12.375,62844,3.43157382014225,3.50232734182314,3.37851051848785,3.50232734182314,222050.774841386,0.0,1.0
2000-04-05,12.375,12.437505,11.593755,11.875005,153600,3.50232734182314,3.5200172788333,3.2812222327999,3.3608205814777,542724.826803464,0.0,1.0
2000-04-06,12.24999,12.437505,12.125002,12.437505,26444,3.46694746780284,3.5200172788333,3.43157382014225,3.5200172788333,93436.2976561899,0.0,1.0
2000-04-07,11.999993,12.312495,11.8125,12.187507,177600,3.39619422913829,3.48463740481299,3.34313064446755,3.4492637571524,627525.580991504,0.0,1.0
2000-04-10,12.062498,12.187507,11.999993,12.125002,42666,3.41388416614844,3.4492637571524,3.39619422913829,3.43157382014225,150754.54075779,0.0,1.0
2000-04-11,11.875005,12.062498,11.749995,12.062498,17866,3.3608205814777,3.41388416614844,3.32544070745739,3.41388416614844,63127.094763481,0.0,1.0
2000-04-12,11.875005,12.125002,11.68749,11.875005,38400,3.3608205814777,3.43157382014225,3.30775077044724,3.3608205814777,135681.206700866,0.0,1.0
2000-04-13,12.125002,12.187507,11.875005,11.875005,17777,3.43157382014225,3.4492637571524,3.3608205814777,3.3608205814777,62812.6253000336,0.0,1.0
2000-04-14,11.749995,12.24999,11.625007,12.125002,34400,3.32544070745739,3.46694746780284,3.2900670597968,3.43157382014225,121547.747669526,0.0,1.0
2000-04-17,11.187495,11.625007,11.12499,11.625007,26844,3.1662440101018,3.2900670597968,3.14855407309164,3.2900670597968,94849.6435593239,0.0,1.0
2000-04-18,10.937498,11.12499,10.874993,11.12499,41777,3.09549077143725,3.14855407309164,3.07780083442709,3.14855407309164,147613.379488075,0.0,1.0
2000-04-19,10.624995,11.12499,10.624995,10.81251,47244,3.0070473127462,3.14855407309164,3.0070473127462,3.06011712377666,166930.284619159,0.0,1.0
2000-04-20,10.437502,10.6875,10.437502,10.6875,17244,2.95398372807545,3.02473724975635,2.95398372807545,3.02473724975635,60929.3418841077,0.0,1.0
2000-04-24,9.43749,10.437502,9.375007,10.437502,122177,2.67096398102485,2.95398372807545,2.65328027037441,2.95398372807545,431695.906018012,0.0,1.0
2000-04-25,9.375007,9.5625,8.500005,9.5625,721644,2.65328027037441,2.70634385504516,2.40564039734412,2.70634385504516,2549831.47730312,0.0,1.0
2000-04-26,9.749993,10.500007,9.43749,9.43749,60177,2.7594074397159,2.97167366508561,2.67096398102485,2.67096398102485,212627.29103224,0.0,1.0
2000-04-27,9.937507,9.937507,9.249998,9.68751,39066,2.81247696773001,2.81247696773001,2.61790067937046,2.74172372906546,138034.427629584,0.0,1.0
2000-04-28,10.25001,10.25001,9.937507,9.96876,43066,2.90092042642106,2.90092042642106,2.81247696773001,2.82132207774326,152167.886660924,0.0,1.0
2000-05-01,10.187505,10.437502,10.125,10.25001,40977,2.88323048941091,2.95398372807545,2.86554055240075,2.90092042642106,144786.687681807,0.0,1.0
2000-05-02,9.625005,10.125,9.5625,10.125,62666,2.72403379205531,2.86554055240075,2.70634385504516,2.86554055240075,221421.835914491,0.0,1.0
2000-05-03,9.43749,10.187505,9.375007,9.749993,33866,2.67096398102485,2.88323048941091,2.65328027037441,2.7594074397159,119660.930888842,0.0,1.0
2000-05-04,9.43749,9.99999,9.312502,9.499995,167377,2.67096398102485,2.83016067838045,2.63559033336426,2.688653918035,591403.993072156,0.0,1.0
2000-05-05,9.625005,9.68751,9.062505,9.312502,91644,2.72403379205531,2.74172372906546,2.56483709469971,2.63559033336426,323811.679867035,0.0,1.0
2000-05-08,9.312502,9.875002,9.062505,9.68751,57600,2.63559033336426,2.79478703071986,2.56483709469971,2.74172372906546,203521.810051299,0.0,1.0
2000-05-09,10.187505,10.187505,9.249998,9.43749,128177,2.88323048941091,2.88323048941091,2.61790067937046,2.67096398102485,452896.094565023,0.0,1.0
2000-05-10,10.374998,10.500007,9.875002,10.125,85377,2.93629407408165,2.97167366508561,2.79478703071986,2.86554055240075,301668.082929683,0.0,1.0
2000-05-11,10.187505,10.437502,10.187505,10.312493,95066,2.88323048941091,2.95398372807545,2.88323048941091,2.9186041370715,335902.854068346,0.0,1.0
2000-05-12,11.000002,11.000002,10.312493,10.312493,242977,3.11318042543105,3.11318042543105,2.9186041370715,2.9186041370715,858526.368764487,0.0,1.0
2000-05-15,11.12499,11.12499,10.81251,11.000002,105644,3.14855407309164,3.14855407309164,3.06011712377666,3.11318042543105,373278.786476726,0.0,1.0
2000-05-16,11.749995,12.125002,11.625007,11.749995,117866,3.32544070745739,3.43157382014225,3.2900670597968,3.32544070745739,416463.570546986,0.0,1.0
2000-05-17,11.8125,11.93751,11.625007,11.625007,62444,3.34313064446755,3.37851051848785,3.2900670597968,3.2900670597968,220637.428938252,0.0,1.0
2000-05-18,11.999993,11.999993,11.625007,11.8125,101466,3.39619422913829,3.39619422913829,3.2900670597968,3.34313064446755,358516.388518491,0.0,1.0
2000-05-19,12.125002,12.24999,11.93751,11.93751,65377,3.43157382014225,3.46694746780284,3.37851051848785,3.37851051848785,231000.787772982,0.0,1.0
2000-05-22,11.999993,12.187507,11.875005,12.125002,74800,3.39619422913829,3.4492637571524,3.3608205814777,3.43157382014225,264295.683886062,0.0,1.0
2000-05-23,11.93751,12.125002,11.875005,11.93751,164844,3.37851051848785,3.43157382014225,3.3608205814777,3.37851051848785,582453.980140561,0.0,1.0
2000-05-24,11.999993,12.187507,11.562502,11.93751,138400,3.39619422913829,3.4492637571524,3.27237712278665,3.37851051848785,489017.682484371,0.0,1.0
2000-05-25,12.062498,12.187507,11.93751,11.999993,90266,3.41388416614844,3.4492637571524,3.37851051848785,3.39619422913829,318942.703230739,0.0,1.0
2000-05-26,12.375,12.375,11.999993,12.125002,129600,3.50232734182314,3.50232734182314,3.39619422913829,3.43157382014225,457924.072615423,0.0,1.0
2000-05-30,12.24999,12.50001,12.062498,12.375,42400,3.46694746780284,3.53770721584345,3.41388416614844,3.50232734182314,149814.665732206,0.0,1.0
2000-05-31,11.93751,12.406252,11.93751,12.375,38577,3.37851051848785,3.51117216882005,3.37851051848785,3.50232734182314,136306.612263003,0.0,1.0
2000-06-01,11.8125,11.999993,11.8125,11.93751,42444,3.37143227955299,3.42494507975533,3.37143227955299,3.40711166573431,148711.202962818,0.1,1.0
2000-06-02,12.062498,12.125002,11.8125,11.8125,18444,3.442784772846,3.4606241805244,3.37143227955299,3.37143227955299,64622.3123986008,0.0,1.0
2000-06-05,12.187507,12.187507,11.999993,11.999993,159244,3.47846387361507,3.47846387361507,3.42494507975533,3.42494507975533,557943.803708674,0.0,1.0
2000-06-06,12.125002,12.24999,12.062498,12.187507,27600,3.4606241805244,3.49629728763609,3.442784772846,3.47846387361507,96702.2241488498,0.0,1.0
2000-06-07,12.750007,12.750007,11.999993,12.062498,21466,3.6390082678795,3.6390082678795,3.42494507975533,3.442784772846,75210.5052021451,0.0,1.0
2000-06-08,12.50001,12.624998,12.375,12.624998,55244,3.56765605999874,3.60332916711042,3.53197667381741,3.60332916711042,193558.611263734,0.0,1.0
2000-06-09,12.624998,12.624998,12.437505,12.437505,23066,3.60332916711042,3.60332916711042,3.54981636690808,3.54981636690808,80816.4312397597,0.0,1.0
2000-06-12,12.750007,12.750007,12.50001,12.50001,15244,3.6390082678795,3.6390082678795,3.56765605999874,3.56765605999874,53410.4603233718,0.0,1.0
2000-06-13,12.9375,13.06251,12.437505,12.624998,114977,3.69252106808184,3.72820045426317,3.54981636690808,3.60332916711042,402845.34876675,0.0,1.0
2000-06-14,12.750007,12.81249,12.624998,12.81249,36400,3.6390082678795,3.65684168190052,3.60332916711042,3.65684168190052,127534.817355729,0.0,1.0
2000-06-15,13.875007,13.875007,12.437505,12.624998,144800,3.96009705640835,3.96009705640835,3.54981636690808,3.60332916711042,507336.30640411,0.0,1.0
2000-06-16,13.5,13.875007,13.312507,13.875007,111244,3.85306546234627,3.96009705640835,3.79955266214392,3.96009705640835,389766.02258024,0.0,1.0
2000-06-19,13.437495,13.5,13.250002,13.5,183777,3.83522576925561,3.85306546234627,3.78171296905326,3.85306546234627,643900.168384171,0.0,1.0
2000-06-20,13.37499,13.37499,13.06251,13.312507,34000,3.81738607616494,3.81738607616494,3.72820045426317,3.79955266214392,119125.928299308,0.0,1.0
2000-06-21,13.187498,13.437495,13.124993,13.312507,63866,3.76387356137485,3.83522576925561,3.74603386828419,3.79955266214392,223767.545198929,0.0,1.0
2000-06-22,12.437505,13.06251,12.187507,13.06251,97644,3.54981636690808,3.72820045426317,3.47846387361507,3.72820045426317,342115.651260517,0.0,1.0
2000-06-23,12.062498,12.375,11.875005,12.312495,88577,3.442784772846,3.53197667381741,3.38927197264365,3.51413698072675,310347.56914611,0.0,1.0
2000-06-26,12.187507,12.24999,12.062498,12.062498,55466,3.47846387361507,3.49629728763609,3.442784772846,3.442784772846,194336.433501453,0.0,1.0
2000-06-27,12.624998,12.687502,12.125002,12.125002,100177,3.60332916711042,3.62116857478883,3.4606241805244,3.4606241805244,350990.532918816,0.0,1.0
2000-06-28,13.000005,13.000005,12.624998,12.624998,98444,3.71036076117251,3.71036076117251,3.60332916711042,3.60332916711042,344918.614279324,0.0,1.0
2000-06-29,12.125002,13.06251,12.125002,12.9375,71377,3.4606241805244,3.72820045426317,3.4606241805244,3.69252106808184,250083.864241755,0.0,1.0
2000-06-30,13.000005,13.000005,12.062498,12.062498,54844,3.71036076117251,3.71036076117251,3.442784772846,3.442784772846,192157.12975433,0.0,1.0
2000-07-03,13.187498,13.187498,12.9375,12.9375,15644,3.76387356137485,3.76387356137485,3.69252106808184,3.69252106808184,54811.9418327755,0.0,1.0
2000-07-05,12.624998,13.000005,12.437505,13.000005,53200,3.60332916711042,3.71036076117251,3.54981636690808,3.71036076117251,186397.040750681,0.0,1.0
2000-07-06,12.9375,12.9375,12.50001,12.624998,100000,3.69252106808184,3.69252106808184,3.56765605999874,3.60332916711042,350370.377350905,0.0,1.0
2000-07-07,12.81249,13.000005,12.562493,12.9375,32444,3.65684168190052,3.71036076117251,3.58548947401976,3.69252106808184,113674.165227727,0.0,1.0
2000-07-10,13.5,13.62501,12.9375,12.9375,89377,3.85306546234627,3.8887448485276,3.69252106808184,3.69252106808184,313150.532164918,0.0,1.0
2000-07-11,13.250002,13.5,13.187498,13.5,44000,3.78171296905326,3.85306546234627,3.76387356137485,3.85306546234627,154162.966034398,0.0,1.0
2000-07-12,13.5,13.5,13.124993,13.124993,241600,3.85306546234627,3.85306546234627,3.74603386828419,3.74603386828419,846494.831679785,0.0,1.0
2000-07-13,13.5,13.687493,13.437495,13.5,334977,3.85306546234627,3.90657826254862,3.83522576925561,3.85306546234627,1173660.17893874,0.0,1.0
2000-07-14,13.437495,13.687493,13.37499,13.5,16977,3.83522576925561,3.90657826254862,3.81738607616494,3.85306546234627,59482.378962863,0.0,1.0
2000-07-17,13.812502,13.875007,13.37499,13.437495,23244,3.94225736331769,3.96009705640835,3.81738607616494,3.83522576925561,81440.0905114442,0.0,1.0
2000-07-18,13.875007,13.999995,13.749998,13.749998,12977,3.96009705640835,3.99577016352003,3.92441795563928,3.92441795563928,45467.5638688269,0.0,1.0
2000-07-19,14.0625,14.249993,13.749998,13.749998,67866,4.0136098566107,4.06712265681305,3.92441795563928,3.92441795563928,237782.360292965,0.0,1.0
2000-07-20,14.312498,14.437507,14.0625,14.0625,57600,4.08496234990371,4.12064145067278,4.0136098566107,4.0136098566107,201813.337354121,0.0,1.0
2000-07-21,14.125005,14.49999,14.125005,14.437507,30000,4.03144954970136,4.1384748646938,4.03144954970136,4.12064145067278,105111.113205271,0.0,1.0
2000-07-24,13.93749,14.125005,13.812502,13.875007,49866,3.97793047042937,4.03144954970136,3.94225736331769,3.96009705640835,174715.692369802,0.0,1.0
2000-07-25,14.75001,14.937502,13.93749,14.0625,85377,4.20983363705645,4.26334615184654,3.97793047042937,4.0136098566107,299135.717070882,0.0,1.0
2000-07-26,14.687505,14.874998,14.625,14.812493,153866,4.19199394396579,4.24550674416814,4.17415425087513,4.22766705107747,539100.884814743,0.0,1.0
2000-07-27,14.49999,14.625,14.437507,14.625,30000,4.1384748646938,4.17415425087513,4.12064145067278,4.17415425087513,105111.113205271,0.0,1.0
2000-07-28,14.0625,14.437507,14.0625,14.437507,19777,4.0136098566107,4.12064145067278,4.0136098566107,4.12064145067278,69292.7495286883,0.0,1.0
2000-07-31,14.18751,14.18751,13.999995,14.0625,34044,4.04928924279202,4.04928924279202,3.99577016352003,4.0136098566107,119280.091265342,0.0,1.0
2000-08-01,13.93749,14.249993,13.93749,14.18751,22000,3.97793047042937,4.06712265681305,3.97793047042937,4.04928924279202,77081.483017199,0.0,1.0
2000-08-02,13.875007,13.93749,13.5,13.93749,53200,3.96009705640835,3.97793047042937,3.85306546234627,3.97793047042937,186397.040750681,0.0,1.0
2000-08-03,13.93749,13.93749,13.37499,13.5,66666,3.97793047042937,3.97793047042937,3.81738607616494,3.85306546234627,233577.915764754,0.0,1.0
2000-08-04,13.812502,13.812502,13.5,13.812502,30266,3.94225736331769,3.94225736331769,3.85306546234627,3.94225736331769,106043.098409025,0.0,1.0
2000-08-07,13.687493,13.875007,13.62501,13.749998,28800,3.90657826254862,3.96009705640835,3.8887448485276,3.92441795563928,100906.66867706,0.0,1.0
2000-08-08,13.5,13.812502,13.37499,13.812502,18577,3.85306546234627,3.94225736331769,3.81738607616494,3.94225736331769,65088.3050004775,0.0,1.0
2000-08-09,13.562505,13.687493,13.562505,13.562505,5466,3.87090515543693,3.90657826254862,3.87090515543693,3.87090515543693,19151.2448260005,0.0,1.0
2000-08-10,13.37499,13.562505,13.37499,13.437495,15644,3.81738607616494,3.87090515543693,3.81738607616494,3.83522576925561,54811.9418327756,0.0,1.0
2000-08-11,13.5,13.687493,13.37499,13.437495,8177,3.85306546234627,3.90657826254862,3.81738607616494,3.83522576925561,28649.7857559835,0.0,1.0
2000-08-14,13.250002,13.562505,13.250002,13.562505,30444,3.78171296905326,3.87090515543693,3.78171296905326,3.87090515543693,106666.757680709,0.0,1.0
2000-08-15,13.06251,13.37499,13.000005,13.37499,43466,3.72820045426317,3.81738607616494,3.71036076117251,3.81738607616494,152291.988219344,0.0,1.0
2000-08-16,12.437505,12.874995,11.93751,12.687502,86044,3.54981636690808,3.67468137499118,3.40711166573431,3.62116857478883,301472.687487812,0.0,1.0
2000-08-17,12.187507,12.437505,12.187507,12.437505,16044,3.47846387361507,3.54981636690808,3.47846387361507,3.54981636690808,56213.4233421791,0.0,1.0
2000-08-18,12.187507,12.312495,12.125002,12.125002,28577,3.47846387361507,3.51413698072675,3.4606241805244,3.4606241805244,100125.342735568,0.0,1.0
2000-08-21,11.875005,12.24999,11.562502,12.187507,36400,3.38927197264365,3.49629728763609,3.30007978625998,3.47846387361507,127534.817355729,0.0,1.0
2000-08-22,11.68749,11.875005,11.562502,11.8125,26800,3.33575289337166,3.38927197264365,3.30007978625998,3.37143227955299,93899.2611300424,0.0,1.0
2000-08-23,11.187495,11.8125,11.000002,11.749995,33600,3.1930481921979,3.37143227955299,3.13953539199555,3.35359258646232,117724.446789904,0.0,1.0
2000-08-24,11.062507,11.187495,11.000002,11.12499,52177,3.15737508508621,3.1930481921979,3.13953539199555,3.17520849910723,182812.751790382,0.0,1.0
2000-08-25,10.56249,11.000002,10.437502,11.000002,74044,3.0146641048428,3.13953539199555,2.97899099773112,3.13953539199555,259428.242205704,0.0,1.0
2000-08-28,10.624995,10.874993,10.500007,10.56249,37644,3.03250379793347,3.10385629122648,2.99683069082178,3.0146641048428,131893.424849974,0.0,1.0
2000-08-29,10.750005,10.874993,10.56249,10.874993,59644,3.06818318411479,3.10385629122648,3.0146641048428,3.10385629122648,208974.907867174,0.0,1.0
2000-08-30,10.062495,10.81251,10.062495,10.750005,66977,2.87195940366904,3.08602287720546,2.87195940366904,3.06818318411479,234667.567638315,0.0,1.0
2000-08-31,10.750005,10.750005,9.875002,10.187505,81066,3.06818318411479,3.06818318411479,2.81844660346669,2.90763878985037,284031.250103285,0.0,1.0
2000-09-01,10.500007,10.6875,10.500007,10.6875,21377,2.99683069082178,3.05034349102413,2.99683069082178,3.05034349102413,74898.6755663029,0.0,1.0
2000-09-05,10.56249,10.6875,10.25001,10.500007,57066,3.0146641048428,3.05034349102413,2.92547848294103,2.99683069082178,199942.359539067,0.0,1.0
2000-09-06,10.312493,10.56249,10.187505,10.56249,144577,2.94331189696205,3.0146641048428,2.90763878985037,3.0146641048428,506554.980462617,0.0,1.0
2000-09-07,10.312493,10.437502,10.125,10.374998,66577,2.94331189696205,2.97899099773112,2.8897990967597,2.96115159005271,233266.086128912,0.0,1.0
2000-09-08,10.125,10.28124,9.99999,10.25001,69644,2.8897990967597,2.93439190771059,2.85411971057838,2.92547848294103,244011.945602264,0.0,1.0
2000-09-11,9.99999,10.312493,9.99999,10.062495,75377,2.85411971057838,2.94331189696205,2.85411971057838,2.87195940366904,264098.679335791,0.0,1.0
2000-09-12,9.99999,10.25001,9.749993,9.99999,498800,2.85411971057838,2.92547848294103,2.78276750269762,2.85411971057838,1747647.44222631,0.0,1.0
2000-09-13,10.312493,10.312493,10.062495,10.125,54800,2.94331189696205,2.94331189696205,2.87195940366904,2.8897990967597,192002.966788296,0.0,1.0
2000-09-14,11.062507,11.062507,10.312493,10.312493,86177,3.15737508508621,3.15737508508621,2.94331189696205,2.94331189696205,301938.680089689,0.0,1.0
2000-09-15,10.81251,11.312505,10.750005,10.937498,52266,3.08602287720546,3.22872757837922,3.06818318411479,3.12169598431714,183124.581426224,0.0,1.0
2000-09-18,10.125,10.750005,10.125,10.6875,45600,2.8897990967597,3.06818318411479,2.8897990967597,3.05034349102413,159768.892072013,0.0,1.0
2000-09-19,10.062495,10.374998,10.062495,10.187505,33644,2.87195940366904,2.96115159005271,2.87195940366904,2.90763878985037,117878.609755938,0.0,1.0
2000-09-20,9.937507,10.187505,9.937507,10.187505,42400,2.83628629655736,2.90763878985037,2.83628629655736,2.90763878985037,148557.039996783,0.0,1.0
2000-09-21,9.43749,9.937507,9.187493,9.937507,77777,2.72211654196096,2.86633969313375,2.65000828339426,2.86633969313375,269650.343185243,0.1,1.0
2000-09-22,9.499995,9.625005,9.12501,9.43749,69200,2.74014526511248,2.77620271141553,2.63198590584564,2.72211654196096,239914.161621287,0.0,1.0
2000-09-25,9.375007,9.625005,9.375007,9.499995,84577,2.70409416441234,2.77620271141553,2.70409416441234,2.74014526511248,293225.723228953,0.0,1.0
2000-09-26,9.375007,9.499995,9.375007,9.375007,38977,2.70409416441234,2.74014526511248,2.70409416441234,2.70409416441234,135131.998229955,0.0,1.0
2000-09-27,8.687497,9.249998,8.687497,9.249998,33244,2.50579118938788,2.66803700654578,2.50579118938788,2.66803700654578,115255.872672515,0.0,1.0
2000-09-28,8.56251,8.937495,8.4375,8.812508,109644,2.46974037712423,2.57789973639107,2.43368293082118,2.54184892412742,380132.201398907,0.0,1.0
2000-09-29,9.187493,9.249998,8.624992,8.624992,82400,2.65000828339426,2.66803700654578,2.48776246623635,2.48776246623635,285678.134647313,0.0,1.0
2000-10-02,8.750003,9.625005,8.750003,9.312502,70400,2.5238202009759,2.77620271141553,2.5238202009759,2.68606544126081,244074.522805471,0.0,1.0
2000-10-03,9.43749,9.5625,8.812508,8.812508,61600,2.72211654196096,2.758173988264,2.54184892412742,2.54184892412742,213565.207454787,0.0,1.0
2000-10-04,9.937507,9.937507,9.43749,9.43749,68266,2.86633969313375,2.86633969313375,2.72211654196096,2.72211654196096,236676.01383293,0.0,1.0
2000-10-05,9.499995,9.937507,9.499995,9.937507,26444,2.74014526511248,2.86633969313375,2.74014526511248,2.86633969313375,91680.4926288051,0.0,1.0
2000-10-06,9.499995,9.812498,9.499995,9.625005,29466,2.74014526511248,2.8302825352672,2.74014526511248,2.77620271141553,102157.668877642,0.0,1.0
2000-10-09,9.43749,9.749993,9.43749,9.749993,41644,2.72211654196096,2.81225381211567,2.72211654196096,2.81225381211567,144378.400961804,0.0,1.0
2000-10-10,9.12501,9.43749,9.0,9.43749,36000,2.63198590584564,2.72211654196096,2.59592845954259,2.72211654196096,124810.835525525,0.0,1.0
2000-10-11,9.312502,9.375007,9.062505,9.062505,33466,2.68606544126081,2.70409416441234,2.61395718269412,2.61395718269412,116025.53949159,0.0,1.0
2000-10-12,9.312502,9.312502,9.0,9.249998,21600,2.68606544126081,2.68606544126081,2.59592845954259,2.66803700654578,74886.5013153151,0.0,1.0
2000-10-13,9.312502,9.312502,9.0,9.187493,28000,2.68606544126081,2.68606544126081,2.59592845954259,2.65000828339426,97075.0942976307,0.0,1.0
2000-10-16,9.187493,9.375007,9.12501,9.312502,11466,2.65000828339426,2.70409416441234,2.63198590584564,2.68606544126081,39752.2511148797,0.0,1.0
2000-10-17,8.750003,9.062505,8.750003,9.062505,37777,2.5238202009759,2.61395718269412,2.5238202009759,2.61395718269412,130971.637045771,0.0,1.0
2000-10-18,9.187493,9.312502,8.687497,8.750003,21644,2.65000828339426,2.68606544126081,2.50579118938788,2.5238202009759,75039.0478920685,0.0,1.0
2000-10-19,9.0,9.43749,9.0,9.249998,135200,2.59592845954259,2.72211654196096,2.59592845954259,2.66803700654578,468734.026751417,0.0,1.0
2000-10-20,8.812508,9.0,8.750003,9.0,38844,2.54184892412742,2.59592845954259,2.5238202009759,2.59592845954259,134670.891532041,0.0,1.0
2000-10-23,8.500005,8.937495,8.500005,8.937495,49600,2.4517116539727,2.57789973639107,2.4517116539727,2.57789973639107,171961.595612946,0.0,1.0
2000-10-24,8.500005,8.750003,8.4375,8.624992,89600,2.4517116539727,2.5238202009759,2.43368293082118,2.48776246623635,310640.301752418,0.0,1.0
2000-10-25,8.750003,8.87499,8.500005,8.500005,42844,2.5238202009759,2.55987101323955,2.4517116539727,2.4517116539727,148538.762145988,0.0,1.0
2000-10-26,8.500005,8.812508,8.500005,8.812508,58444,2.4517116539727,2.54184892412742,2.4517116539727,2.54184892412742,202623.457540383,0.0,1.0
2000-10-27,9.312502,9.312502,8.500005,8.56251,50000,2.68606544126081,2.68606544126081,2.4517116539727,2.46974037712423,173348.38267434,0.0,1.0
2000-10-30,9.5625,9.625005,9.43749,9.43749,48000,2.758173988264,2.77620271141553,2.72211654196096,2.72211654196096,166414.447367367,0.0,1.0
2000-10-31,9.812498,9.812498,9.249998,9.68751,70666,2.8302825352672,2.8302825352672,2.66803700654578,2.79423143456705,244996.736201298,0.0,1.0
2000-11-01,9.625005,9.68751,9.375007,9.68751,40444,2.77620271141553,2.79423143456705,2.70409416441234,2.79423143456705,140218.03977762,0.0,1.0
2000-11-02,9.312502,9.499995,9.249998,9.499995,53866,2.68606544126081,2.74014526511248,2.66803700654578,2.74014526511248,186751.67962272,0.0,1.0
2000-11-03,9.0,9.625005,8.87499,9.375007,57644,2.59592845954259,2.77620271141553,2.55987101323955,2.70409416441234,199849.883417594,0.0,1.0
2000-11-06,8.812508,8.937495,8.56251,8.87499,118666,2.54184892412742,2.57789973639107,2.46974037712423,2.55987101323955,411411.183568665,0.0,1.0
2000-11-07,9.43749,9.43749,8.87499,8.937495,27644,2.72211654196096,2.72211654196096,2.55987101323955,2.57789973639107,95840.8538129892,0.0,1.0
2000-11-08,9.937507,9.937507,9.249998,9.312502,43244,2.86633969313375,2.86633969313375,2.66803700654578,2.68606544126081,149925.549207383,0.0,1.0
2000-11-09,9.812498,9.875002,9.68751,9.875002,14977,2.8302825352672,2.84831096998222,2.79423143456705,2.84831096998222,51924.7745462718,0.0,1.0
2000-11-10,9.812498,10.125,9.749993,9.749993,44044,2.8302825352672,2.92041951698542,2.81225381211567,2.81225381211567,152699.123330173,0.0,1.0
2000-11-13,9.937507,9.99999,9.68751,9.68751,24444,2.86633969313375,2.88436207068237,2.79423143456705,2.79423143456705,84746.5573218314,0.0,1.0
2000-11-14,10.125,10.187505,9.937507,9.937507,27377,2.92041951698542,2.93844824013694,2.86633969313375,2.86633969313375,94915.1734495082,0.0,1.0
2000-11-15,10.874993,11.187495,9.99999,9.99999,90444,3.1367448695585,3.22688185127672,2.88436207068237,2.88436207068237,313566.42245196,0.0,1.0
2000-11-16,10.6875,10.81251,10.56249,10.750005,34577,3.08266504570683,3.11872249200987,3.04660759940378,3.10069376885835,119877.340554613,0.0,1.0
2000-11-17,10.937498,10.937498,10.500007,10.81251,82844,3.15477359271002,3.15477359271002,3.02858522185516,3.11872249200987,287217.468285461,0.0,1.0
2000-11-20,11.25,11.25,10.937498,10.937498,82666,3.24491057442824,3.24491057442824,3.15477359271002,3.15477359271002,286600.34804314,0.0,1.0
2000-11-21,11.562502,11.93751,11.25,11.25,61200,3.33504755614646,3.4432135494527,3.24491057442824,3.24491057442824,212178.420393393,0.0,1.0
2000-11-22,11.8125,11.93751,11.68749,11.875005,23777,3.40715610314965,3.4432135494527,3.37109865684661,3.42518482630118,82434.0898969558,0.0,1.0
2000-11-24,11.875005,11.999993,11.8125,11.8125,29644,3.42518482630118,3.46123592700132,3.40715610314965,3.40715610314965,102774.789119963,0.0,1.0
2000-11-27,11.8125,11.999993,11.749995,11.749995,33600,3.40715610314965,3.46123592700132,3.38912737999813,3.38912737999813,116490.113157157,0.0,1.0
2000-11-28,11.68749,11.875005,11.625007,11.875005,44977,3.37109865684661,3.42518482630118,3.35307627929798,3.42518482630118,155933.804150876,0.0,1.0
2000-11-29,11.000002,11.562502,10.874993,11.562502,38000,3.17280202742505,3.33504755614646,3.1367448695585,3.33504755614646,131744.770832499,0.0,1.0
2000-11-30,10.6875,11.062507,10.6875,10.874993,39200,3.08266504570683,3.19083075057657,3.08266504570683,3.1367448695585,135905.132016683,0.0,1.0
2000-12-01,11.187495,11.187495,10.750005,10.750005,38800,3.22688185127672,3.22688185127672,3.10069376885835,3.10069376885835,134518.344955288,0.0,1.0
2000-12-04,11.062507,11.37501,10.874993,11.25,50977,3.19083075057657,3.28096802073129,3.1367448695585,3.24491057442824,176735.610071797,0.0,1.0
2000-12-05,11.312505,11.37501,11.000002,11.12499,40400,3.26293929757976,3.28096802073129,3.17280202742505,3.20885312812519,140065.493200867,0.0,1.0
2000-12-06,10.750005,11.562502,10.750005,11.312505,40177,3.10069376885835,3.33504755614646,3.10069376885835,3.26293929757976,139292.359414139,0.0,1.0
2000-12-07,10.750005,11.000002,10.750005,10.874993,66666,3.10069376885835,3.17280202742505,3.10069376885835,3.1367448695585,231128.865587352,0.0,1.0
2000-12-08,11.000002,11.000002,10.750005,10.750005,45066,3.17280202742505,3.17280202742505,3.10069376885835,3.10069376885835,156242.364272036,0.0,1.0
2000-12-11,11.437493,11.437493,11.000002,11.000002,43244,3.29899039827991,3.29899039827991,3.17280202742505,3.17280202742505,149925.549207383,0.0,1.0
2000-12-12,11.562502,11.625007,11.312505,11.437493,35066,3.33504755614646,3.35307627929798,3.26293929757976,3.29899039827991,121572.687737168,0.0,1.0
2000-12-13,12.062498,12.312495,11.625007,11.625007,68977,3.47926465015284,3.55137290871954,3.35307627929798,3.35307627929798,239141.02783456,0.0,1.0
2000-12-14,11.625007,12.062498,11.562502,11.93751,27066,3.38191992884846,3.50919379041188,3.36373611999977,3.4728325729032,93036.6318782525,0.1,1.0
2000-12-15,11.562502,11.749995,11.562502,11.625007,60444,3.36373611999977,3.41828114635714,3.36373611999977,3.38191992884846,207770.124039352,0.0,1.0
2000-12-18,11.8125,11.999993,11.499998,11.499998,49244,3.43646495520582,3.49100998156319,3.34555260206875,3.34555260206875,169271.259152172,0.0,1.0
2000-12-19,12.375,12.375,11.8125,11.8125,72977,3.60010614354896,3.60010614354896,3.43646495520582,3.43646495520582,250851.041327837,0.0,1.0
2000-12-20,12.375,12.375,12.187507,12.24999,55377,3.60010614354896,3.60010614354896,3.54556111719159,3.56373852585158,190352.825076553,0.0,1.0
2000-12-21,12.24999,12.24999,12.062498,12.24999,17777,3.56373852585158,3.56373852585158,3.50919379041188,3.56373852585158,61106.6358124472,0.0,1.0
2000-12-22,12.562493,12.562493,12.24999,12.24999,24844,3.65465116990633,3.65465116990633,3.56373852585158,3.56373852585158,85398.7320765279,0.0,1.0
2000-12-26,12.437505,12.687502,12.437505,12.437505,23777,3.61828995239765,3.69101849668604,3.61828995239765,3.61828995239765,81731.0277162939,0.0,1.0
2000-12-27,12.9375,12.9375,12.437505,12.437505,22844,3.76374733189209,3.76374733189209,3.61828995239765,3.61828995239765,78523.9347752458,0.0,1.0
2000-12-28,13.5,13.62501,12.81249,12.81249,51066,3.92738852023523,3.96375613793261,3.72737971419471,3.72737971419471,175534.199493639,0.0,1.0
2000-12-29,13.000005,13.562505,13.000005,13.37499,24444,3.78193114074078,3.94557232908392,3.78193114074078,3.89102090253785,84023.7726162716,0.0,1.0
2001-01-02,13.687493,13.687493,13.000005,13.000005,76666,3.9819335465926,3.9819335465926,3.78193114074078,3.78193114074078,263531.604950052,0.0,1.0
2001-01-03,13.562505,14.0625,13.37499,13.562505,109466,3.94557232908392,4.09102970857836,3.89102090253785,3.94557232908392,376278.280691081,0.0,1.0
2001-01-04,14.437507,14.437507,13.562505,13.562505,75777,4.20012587056413,4.20012587056413,3.94557232908392,3.94557232908392,260475.757549632,0.0,1.0
2001-01-05,14.249993,14.437507,13.93749,14.375002,23600,4.14557473493573,4.20012587056413,4.05466209088098,4.18194206171544,81122.6081551305,0.0,1.0
2001-01-08,14.437507,14.49999,14.125005,14.375002,47466,4.20012587056413,4.21830327922412,4.10921351742705,4.18194206171544,163159.564351331,0.0,1.0
2001-01-09,14.312498,14.562495,14.249993,14.375002,28844,4.16375854378442,4.23648708807281,4.14557473493573,4.18194206171544,99148.3266790925,0.0,1.0
2001-01-10,15.124995,15.250005,14.249993,14.249993,91866,4.40012827641594,4.43649589411332,4.14557473493573,4.14557473493573,315780.064439797,0.0,1.0
2001-01-11,15.75,15.999998,15.000007,15.000007,290177,4.58195327360777,4.65468210881382,4.36376705890726,4.36376705890726,997454.028247088,0.0,1.0
2001-01-12,16.499993,16.687507,15.75,15.75,177377,4.80013948830827,4.85469062393667,4.58195327360777,4.58195327360777,609715.46045477,0.0,1.0
2001-01-16,17.500005,17.500005,16.3125,16.499993,194400,5.09106064748586,5.09106064748586,4.7455944619509,4.80013948830827,668230.297684634,0.0,1.0
2001-01-17,17.00001,18.249997,17.00001,17.4375,180000,4.94560326799141,5.30924657126869,4.94560326799141,5.07287683863717,618731.757115402,0.0,1.0
2001-01-18,17.250007,17.250007,16.687507,16.74999,105200,5.0183318122798,5.0183318122798,4.85469062393667,4.87286803259666,361614.338047446,0.0,1.0
2001-01-19,17.00001,17.250007,16.74999,17.124998,59200,4.94560326799141,5.0183318122798,4.87286803259666,4.98196448550009,203494.000117954,0.0,1.0
2001-01-22,17.00001,17.124998,16.875,17.00001,45066,4.94560326799141,4.98196448550009,4.90923565029403,4.94560326799141,154909.807589793,0.0,1.0
2001-01-23,17.00001,17.00001,16.74999,16.812495,33244,4.94560326799141,4.94560326799141,4.87286803259666,4.89105184144534,114272.880741913,0.0,1.0
2001-01-24,16.562498,16.812495,16.249995,16.74999,43600,4.81832329715696,4.89105184144534,4.72741065310221,4.87286803259666,149870.581167953,0.0,1.0
2001-01-25,16.062502,16.499993,16.062502,16.375005,35777,4.67286562674484,4.80013948830827,4.67286562674484,4.76377827079959,122979.811523987,0.0,1.0
2001-01-26,15.500002,16.125007,15.000007,16.125007,96977,4.50922443840171,4.69104943559353,4.36376705890726,4.69104943559353,333348.608943224,0.0,1.0
2001-01-29,16.089998,16.089998,15.560009,15.560009,39200,4.68086469894872,4.68086469894872,4.52668153491532,4.52668153491532,134746.027105132,0.0,1.0
2001-01-30,16.629997,16.65999,16.10001,16.2,17466,4.83795994884046,4.84668544246176,4.6837773666424,4.71286622428227,60037.6048320979,0.0,1.0
2001-01-31,16.359998,16.800008,16.359998,16.47999,53066,4.75941246935343,4.88741915252296,4.75941246935343,4.79432026219195,182408.996794922,0.0,1.0
2001-02-01,16.139992,16.65,15.65001,16.490002,47377,4.69540883685099,4.84377917495678,4.55286441596789,4.79723292988563,162853.635871425,0.0,1.0
2001-02-02,16.409993,16.74999,16.229992,16.289999,48666,4.77395689817337,4.87286803259666,4.72159142698589,4.73904852349951,167284.442732101,0.0,1.0
2001-02-05,16.400002,16.400002,16.060005,16.159995,49466,4.77105033975072,4.77105033975072,4.67213920532743,4.70122806296731,170034.361652614,0.0,1.0
2001-02-06,16.080007,16.74999,15.970006,16.37001,63466,4.67795814052608,4.87286803259666,4.6459569061102,4.7623251370471,218157.942761589,0.0,1.0
2001-02-07,16.699996,16.74999,16.139992,16.139992,27466,4.85832389469439,4.87286803259666,4.69540883685099,4.69540883685099,94411.591338509,0.0,1.0
2001-02-08,16.949992,16.949992,16.449998,16.499993,152666,4.93105214806511,4.93105214806511,4.78559505948833,4.80013948830827,524773.902398777,0.0,1.0
2001-02-09,16.91001,16.91001,16.670002,16.899997,125600,4.91942067785651,4.91942067785651,4.84959811015543,4.91650771924517,431737.270520525,0.0,1.0
2001-02-12,18.110003,18.299993,16.74,16.859993,225466,5.26851984323152,5.3237912910063,4.86996176509168,4.90486984884787,775016.524165451,0.0,1.0
2001-02-13,17.810009,18.490005,17.799997,18.189991,157600,5.18124628828786,5.37906913896977,5.17833362059419,5.29178976567275,541734.027341041,0.0,1.0
2001-02-14,17.750002,17.880008,17.18001,17.759993,183066,5.16378919177425,5.20161023414178,4.99796844826122,5.16669575019689,629270.821378267,0.0,1.0
2001-02-15,17.82999,18.060009,17.399992,17.750002,46666,5.18705911421547,5.25397570532925,5.06196509873961,5.16378919177425,160409.645430819,0.0,1.0
2001-02-16,16.960005,17.660002,16.600005,17.579993,50577,4.93396510667645,5.13760660163934,4.82923474613684,5.11433056992709,173853.311553476,0.0,1.0
2001-02-20,16.859993,17.19999,16.850003,16.899997,33466,4.90486984884787,5.00378098327116,4.9019635813429,4.91650771924517,115035.983242356,0.0,1.0
2001-02-21,16.600005,17.00001,16.409993,16.800008,31377,4.82923474613684,4.94560326799141,4.77395689817337,4.88741915252296,107855.257461167,0.0,1.0
2001-02-22,16.65,17.349998,16.539997,16.850003,38000,4.84377917495678,5.04742096083734,4.81177735870556,4.9019635813429,130621.148724363,0.0,1.0
2001-02-23,17.849993,17.860005,16.670002,16.74999,66044,5.19287834033179,5.19579100802546,4.84959811015543,4.87286803259666,227019.556482942,0.0,1.0
2001-02-26,17.520008,18.119993,17.349998,17.950005,108577,5.09687987360217,5.2714261107365,5.04742096083734,5.22197359816037,373222.433290661,0.0,1.0
2001-02-27,17.520008,17.799997,17.19999,17.399992,145600,5.09687987360217,5.17833362059419,5.00378098327116,5.06196509873961,500485.243533348,0.0,1.0
2001-02-28,17.349998,17.500005,17.19999,17.489993,92044,5.04742096083734,5.09106064748586,5.00378098327116,5.08814797979218,316391.921399612,0.0,1.0
2001-03-01,17.1,17.419995,17.030003,17.399992,69777,4.97469212563129,5.06778432485593,4.9543287616127,5.06196509873961,239851.365645785,0.0,1.0
2001-03-02,17.300002,17.500005,16.74999,17.00001,155377,5.03287624109974,5.09106064748586,4.87286803259666,4.94560326799141,534092.690140665,0.0,1.0
2001-03-05,18.009991,18.290003,17.45001,17.46999,192977,5.23942458540295,5.32088502350132,5.07651621866592,5.08232875367587,663338.879404771,0.0,1.0
2001-03-06,17.759993,18.139994,17.529998,18.009991,64044,5.16669575019689,5.27724475501747,5.09978614110715,5.23942458540295,220144.75918166,0.0,1.0
2001-03-07,18.27999,18.479993,17.759993,17.759993,55466,5.31797206488998,5.3761564712761,5.16669575019689,5.16669575019689,190658.753556461,0.0,1.0
2001-03-08,18.850005,18.949996,18.290003,18.290003,97200,5.48379949950938,5.51288864806692,5.32088502350132,5.32088502350132,334115.148842317,0.0,1.0
2001-03-09,19.07001,19.100002,18.609997,18.850005,82444,5.54780284109415,5.55652804379777,5.4139769318083,5.48379949950938,283392.894353456,0.0,1.0
2001-03-12,19.300004,19.599998,19.100002,19.570004,125200,5.61471215926622,5.70198571420988,5.55652804379777,5.69325992967093,430362.311060268,0.0,1.0
2001-03-13,19.100002,19.300004,18.670005,19.199992,85244,5.55652804379777,5.61471215926622,5.43143431923958,5.58561690143765,293017.610575252,0.0,1.0
2001-03-14,18.800011,19.100002,18.54999,19.100002,95600,5.46925536160711,5.55652804379777,5.39651983529469,5.55652804379777,328615.311001291,0.0,1.0
2001-03-15,18.699996,18.710011,18.499996,18.54999,46266,5.46925099784209,5.4721801187223,5.41075632225133,5.42537823630876,158188.756609883,0.1,1.0
2001-03-16,18.760005,18.839993,18.499996,18.749993,94444,5.48680203277972,5.51019639333548,5.41075632225133,5.48387378931964,322914.860356714,0.0,1.0
2001-03-19,18.980011,19.100002,18.499996,18.769996,74400,5.55114793076982,5.58624210386387,5.41075632225133,5.48972413429885,254382.127086311,0.0,1.0
2001-03-20,18.929993,19.039995,18.740002,18.99999,73377,5.53651899735132,5.568691653873,5.48095168780051,5.55699125638795,250884.372838874,0.0,1.0
2001-03-21,18.839993,18.929993,18.499996,18.929993,45777,5.51019639333548,5.53651899735132,5.41075632225133,5.53651899735132,156516.80956492,0.0,1.0
2001-03-22,18.830002,19.050008,18.499996,18.839993,60400,5.50727429181635,5.57162018980645,5.41075632225133,5.51019639333548,206514.522527059,0.0,1.0
2001-03-23,19.34001,19.469992,18.839993,19.030005,97066,5.6564380543598,5.69445432897298,5.51019639333548,5.56576984482724,331879.77886774,0.0,1.0
2001-03-26,19.8,20.499997,19.70001,19.8,169244,5.79097288348475,5.99570337063226,5.76172847042316,5.79097288348475,578664.633287576,0.0,1.0
2001-03-27,18.600008,19.8,18.27999,19.8,115377,5.44000716972725,5.79097288348475,5.34641042426124,5.79097288348475,394487.18651663,0.0,1.0
2001-03-28,18.499996,18.650002,18.0,18.650002,87600,5.41075632225133,5.45462908378467,5.26452080316796,5.45462908378467,299514.439956463,0.0,1.0
2001-03-29,19.199992,19.199992,18.27,18.400005,67377,5.61548651692546,5.61548651692546,5.34348861521548,5.38151161671636,230369.685170624,0.0,1.0
2001-03-30,18.850005,19.500007,18.519997,19.199992,135866,5.51312463679556,5.70323291741227,5.41660608228379,5.61548651692546,464541.425789096,0.0,1.0
2001-04-02,19.370002,19.590007,18.99999,19.100002,112266,5.66520991591139,5.72955552142811,5.55699125638795,5.58624210386387,383850.320960642,0.0,1.0
2001-04-03,18.760005,19.370002,18.060009,19.370002,91200,5.48680203277972,5.66520991591139,5.28207183810559,5.66520991591139,311823.252557413,0.0,1.0
2001-04-04,18.600008,18.63999,18.150008,18.560002,50044,5.44000716972725,5.45170084032459,5.30839414964805,5.42830647976883,171106.171611658,0.0,1.0
2001-04-05,18.749993,18.940005,18.249997,18.600008,58844,5.48387378931964,5.5394472408114,5.33763827023627,5.44000716972725,201194.380191759,0.0,1.0
2001-04-06,19.399995,19.399995,18.499996,18.749993,63066,5.67398206993635,5.67398206993635,5.41075632225133,5.48387378931964,215629.882080985,0.0,1.0
2001-04-09,18.99999,19.869998,18.99999,19.320007,91866,5.55699125638795,5.81144543499476,5.55699125638795,5.65058770938059,314100.38288859,0.0,1.0
2001-04-10,18.99999,19.199992,18.600008,18.99999,54666,5.55699125638795,5.61548651692546,5.44000716972725,5.55699125638795,186909.319345434,0.0,1.0
2001-04-11,18.850005,19.100002,18.699996,19.100002,31244,5.51312463679556,5.58624210386387,5.46925099784209,5.58624210386387,106826.816917805,0.0,1.0
2001-04-12,18.670005,19.370002,18.499996,18.800011,58044,5.46047942876388,5.66520991591139,5.41075632225133,5.49850272273814,198459.088502659,0.0,1.0
2001-04-16,18.069997,18.899999,18.0,18.569993,68977,5.28499306220459,5.52774655085298,5.26452080316796,5.43122858128796,235840.268548824,0.0,1.0
2001-04-17,19.100002,19.100002,18.029994,18.130006,61244,5.58624210386387,5.58624210386387,5.2732932496663,5.30254409714222,209400.255259059,0.0,1.0
2001-04-18,18.929993,19.689998,18.72999,18.980011,59244,5.53651899735132,5.75880022696308,5.47802344434043,5.55114793076982,202562.026036309,0.0,1.0
2001-04-19,18.830002,19.219995,18.72999,18.989999,30977,5.50727429181635,5.62133686190467,5.47802344434043,5.55406915486882,105913.913316568,0.0,1.0
2001-04-20,18.740002,18.81999,18.350009,18.81999,55466,5.48095168780051,5.50434604835627,5.36688911771218,5.50434604835627,189644.611034534,0.0,1.0
2001-04-23,18.679996,18.800011,18.400005,18.560002,44844,5.46340153028301,5.49850272273814,5.38151161671636,5.42830647976883,153326.775632507,0.0,1.0
2001-04-24,18.650002,18.710011,18.130006,18.679996,30977,5.45462908378467,5.4721801187223,5.30254409714222,5.46340153028301,105913.913316568,0.0,1.0
2001-04-25,18.620011,18.650002,18.229994,18.650002,29244,5.44585751470646,5.45462908378467,5.33178792525706,5.45462908378467,99988.5876950548,0.0,1.0
2001-04-26,18.54999,18.650002,18.290003,18.569993,27644,5.42537823630876,5.45462908378467,5.34933896019469,5.43122858128796,94518.0043168545,0.0,1.0
2001-04-27,19.649992,19.649992,18.45,18.45,89066,5.74709953700466,5.74709953700466,5.39613382324716,5.39613382324716,304526.861976739,0.0,1.0
2001-04-30,19.730003,19.730003,18.99999,19.399995,111600,5.77050062444812,5.77050062444812,5.55699125638795,5.67398206993635,381573.190629467,0.0,1.0
2001-05-01,19.910003,19.910003,19.52001,19.579995,128800,5.8231458324798,5.8231458324798,5.70908326239148,5.72662727796803,440381.961945119,0.0,1.0
2001-05-02,19.550004,20.25,19.359989,19.899991,82266,5.71785570888982,5.92258590356395,5.66228137997793,5.82021758901973,281276.882619388,0.0,1.0
2001-05-03,18.800011,19.599998,18.800011,19.550004,78000,5.49850272273814,5.73247762294724,5.49850272273814,5.71785570888982,266690.939687261,0.0,1.0
2001-05-04,18.740002,19.079999,18.519997,18.699996,108266,5.48095168780051,5.58039175888466,5.41660608228379,5.46925099784209,370173.862515142,0.0,1.0
2001-05-07,16.629997,18.499996,16.310002,18.499996,215200,4.86383139795115,5.41075632225133,4.77024137937283,5.41075632225133,735793.464367932,0.0,1.0
2001-05-08,17.500005,17.55,16.699996,16.699996,99200,5.11828557655796,5.13290778308876,4.88430424193454,4.88430424193454,339176.169448415,0.0,1.0
2001-05-09,17.700008,17.709997,17.300002,17.300002,58000,5.17678112956885,5.17970264614123,5.05979002354707,5.05979002354707,198308.647459759,0.0,1.0
2001-05-10,17.55,17.889997,17.509995,17.73,83066,5.13290778308876,5.23234785417291,5.12120738560372,5.18555299112044,284012.174308488,0.0,1.0
2001-05-11,17.00001,17.610008,16.690005,17.45001,48000,4.97205034994796,5.15045852555301,4.8813821404154,5.10366337002716,164117.501346007,0.0,1.0
2001-05-14,16.699996,17.160007,16.56,17.00001,64400,4.88430424193454,5.01884521300043,4.84335913891452,4.97205034994796,220190.980972559,0.0,1.0
2001-05-15,16.64001,17.00001,16.600005,16.600005,44177,4.8667599338846,4.97205034994796,4.85505953639956,4.85505953639956,151046.22618672,0.0,1.0
2001-05-16,17.00001,17.390002,16.74,16.74,49200,4.97205034994796,5.08611262756291,4.8960043469462,4.8960043469462,168220.438879657,0.0,1.0
2001-05-17,17.509995,17.579993,16.899997,17.1,52844,5.12120738560372,5.14167993711373,4.94279920999867,5.00129476300956,180679.692523508,0.0,1.0
2001-05-18,17.230005,17.660002,17.09001,17.509995,85244,5.03931776451044,5.16508043961043,4.9983729539638,5.12120738560372,291459.005932063,0.0,1.0
2001-05-21,18.119993,18.260009,17.050004,17.050004,74844,5.29961556120876,5.34056651369634,4.98667226400538,4.98667226400538,255900.213973762,0.0,1.0
2001-05-22,18.200003,18.490005,18.099991,18.319994,55244,5.32301635617885,5.4078342207322,5.29376550870293,5.3581105292729,188885.567590809,0.0,1.0
2001-05-23,17.840003,18.299993,17.500005,18.200003,110800,5.21772594011549,5.35226076924044,5.11828557655796,5.32301635617885,378837.898940366,0.0,1.0
2001-05-24,18.440011,18.580005,17.669993,17.799997,90044,5.39321230667478,5.43415682474804,5.16800254112957,5.20602525015707,307870.756066664,0.0,1.0
2001-05-25,18.749993,19.25001,18.440011,18.440011,112844,5.48387378931964,5.63011545034396,5.39321230667478,5.39321230667478,385826.569206018,0.0,1.0
2001-05-29,19.100002,19.149998,18.600008,18.650002,68800,5.58624210386387,5.60086460286804,5.44000716972725,5.45462908378467,235235.08526261,0.0,1.0
2001-05-30,20.099992,20.099992,18.870008,18.949996,132800,5.87871255708386,5.87871255708386,5.51897498177477,5.54236934233053,454058.42039062,0.0,1.0
2001-05-31,19.950007,20.25,19.460001,19.750004,152844,5.86409327528684,5.9522730405337,5.72006120103994,5.8053045115868,519984.71490187,0.1,1.0
2001-06-01,20.049997,20.180003,19.899991,19.899991,103244,5.89348427683366,5.93169816369329,5.84939160178584,5.84939160178584,351242.455741335,0.0,1.0
2001-06-04,19.97001,20.499997,19.329998,19.8,230444,5.86997294529325,6.02575701106774,5.68184819599853,5.82000030629962,783984.701007867,0.0,1.0
2001-06-05,20.079991,20.400008,19.910003,19.97001,64266,5.90230069547947,5.99636630346033,5.85233452315284,5.86997294529325,218636.895709897,0.0,1.0
2001-06-06,20.259991,20.34,20.079991,20.079991,40844,5.9552097891731,5.97872758738051,5.90230069547947,5.90230069547947,138953.807120018,0.0,1.0
2001-06-07,19.930006,20.209994,19.750004,20.060009,38977,5.85821419315925,5.94051370052088,5.8053045115868,5.89642719820066,132602.157969761,0.0,1.0
2001-06-08,19.8,20.400008,19.750004,20.400008,29066,5.82000030629962,5.99636630346033,5.8053045115868,5.99636630346033,98884.3246927438,0.0,1.0
2001-06-11,18.760005,19.649992,18.749993,19.649992,83466,5.51430479021123,5.77590704337298,5.51136186884422,5.77590704337298,283956.479901072,0.0,1.0
2001-06-12,18.249997,18.760005,18.069997,18.760005,116444,5.36439333989733,5.51430479021123,5.31148424620369,5.51430479021123,396149.669872768,0.0,1.0
2001-06-13,18.299993,18.299993,17.939993,18.299993,137066,5.37908913461014,5.37908913461014,5.27327094722288,5.37908913461014,466306.985768102,0.0,1.0
2001-06-14,18.299993,18.400005,17.860005,18.400005,73200,5.37908913461014,5.40848660282396,5.24975932174306,5.40848660282396,249030.914728853,0.0,1.0
2001-06-15,18.249997,18.499996,18.029994,18.499996,63466,5.36439333989733,5.43787789831019,5.2997257880091,5.43787789831019,215915.246368598,0.0,1.0
2001-06-18,18.400005,18.45999,18.119993,18.200003,80044,5.40848660282396,5.42611855829737,5.32618004091651,5.34969813306333,272314.624843666,0.0,1.0
2001-06-19,18.670005,18.699996,18.27,18.400005,33600,5.48785024336441,5.496665780192,5.37027300990374,5.40848660282396,114309.272334556,0.0,1.0
2001-06-20,18.749993,18.899999,18.470002,18.699996,36400,5.51136186884422,5.55545454389204,5.42906147966437,5.496665780192,123835.045029102,0.0,1.0
2001-06-21,19.449989,19.449989,18.749993,18.749993,49777,5.71711827967294,5.71711827967294,5.51136186884422,5.51136186884422,169344.424077297,0.0,1.0
2001-06-22,17.82,19.43001,17.750002,19.43001,49244,5.23800027566965,5.71124566421235,5.21742510488984,5.71124566421235,167531.125203657,0.0,1.0
2001-06-25,16.989997,17.82999,16.949992,17.799997,78400,4.9940296840419,5.24093673036965,4.98227063796849,5.23212060566324,266721.635447296,0.0,1.0
2001-06-26,16.400002,16.940003,15.900007,16.870005,233200,4.82060690218759,4.9793344772079,4.6736386671801,4.95875930642808,793360.782988642,0.0,1.0
2001-06-27,17.09001,17.509995,16.400002,16.400002,85377,5.02342744619513,5.1468775890558,4.82060690218759,4.82060690218759,290457.8197651,0.0,1.0
2001-06-28,17.46999,17.46999,16.870005,17.149995,40400,5.13511854298238,5.13511854298238,4.95875930642808,5.04105940166853,137443.291735597,0.0,1.0
2001-06-29,18.049994,18.049994,17.37,17.46999,53600,5.30560457619729,5.30560457619729,5.10572754143557,5.13511854298238,182350.505867029,0.0,1.0
2001-07-02,17.500005,17.90001,17.230005,17.90001,67377,5.1439411343558,5.26151836781647,5.06457749381535,5.26151836781647,229220.709585874,0.0,1.0
2001-07-03,16.350008,17.250007,16.350008,17.250007,122266,4.80591169535359,5.07045686988235,4.80591169535359,5.07045686988235,415956.472954071,0.0,1.0
2001-07-05,15.970006,16.359998,15.799995,16.359998,127777,4.69421413189933,4.80884815005359,4.64424119896628,4.80884815005359,434705.234853944,0.0,1.0
2001-07-06,16.220002,16.269998,15.140002,15.500002,126177,4.76769780849396,4.78239360320678,4.45024324633216,4.55606143371943,429261.936171346,0.0,1.0
2001-07-09,16.229992,16.350008,16.060005,16.10001,173600,4.77063426319395,4.80591169535359,4.72066838480674,4.73242743088015,590597.907061871,0.0,1.0
2001-07-10,16.28001,16.29999,16.20999,16.229992,182000,4.78533652457378,4.79120943397377,4.76475488712696,4.77063426319395,619175.225145509,0.0,1.0
2001-07-11,16.65,16.74999,16.150005,16.2,101644,4.89409116666104,4.92348216820785,4.74712293165355,4.76181843242696,345799.157058737,0.0,1.0
2001-07-12,16.589993,16.699996,16.420005,16.699996,29066,4.87645274452063,4.90878696137386,4.826486572194,4.90878696137386,98884.3246927439,0.0,1.0
2001-07-13,16.11,16.490002,16.10001,16.400002,65244,4.73536388558014,4.84706144903441,4.73242743088015,4.82060690218759,221964.112029635,0.0,1.0
2001-07-16,16.049992,16.179998,15.65001,15.75,81600,4.71772516950032,4.75593905635996,4.60015469664606,4.62954569819288,277608.232812492,0.0,1.0
2001-07-17,16.10001,16.10001,15.630008,15.999998,63466,4.73242743088015,4.73242743088015,4.59427532057906,4.70302996266633,215915.246368598,0.0,1.0
2001-07-18,16.170007,16.339995,15.900007,16.150005,20577,4.75300230772055,4.80296848004718,4.6736386671801,4.74712293165355,70004.2231198855,0.0,1.0
2001-07-19,15.92001,16.170007,15.500002,16.170007,50266,4.67951833718651,4.75300230772055,4.55606143371943,4.75300230772055,171008.032237166,0.0,1.0
2001-07-20,15.950003,16.069995,15.720008,15.92001,21200,4.68833446189292,4.72360483950673,4.62072986742588,4.67951833718651,72123.707544422,0.0,1.0
2001-07-23,15.799995,16.10001,15.590003,15.999998,88577,4.64424119896628,4.73242743088015,4.58251627450565,4.70302996266633,301344.417130296,0.0,1.0
2001-07-24,15.20001,15.900007,15.099998,15.84999,45200,4.46788196241198,4.6736386671801,4.43848449419816,4.65893669973969,153773.18778339,0.0,1.0
2001-07-25,15.599993,15.599993,14.94,15.250005,40977,4.58545272920565,4.58545272920565,4.39145477657153,4.48257746318539,139406.281323009,0.0,1.0
2001-07-26,15.900007,15.950003,15.520005,15.65001,12844,4.6736386671801,4.68833446189292,4.56194110372584,4.60015469664606,43696.0801745546,0.0,1.0
2001-07-27,15.39999,15.84999,15.3,15.84999,30444,4.52666396550561,4.65893669973969,4.49727296395879,4.65893669973969,103572.365683131,0.0,1.0
2001-07-30,15.320002,15.38001,15.20001,15.3,18666,4.50315234002579,4.52079105610561,4.46788196241198,4.49727296395879,63502.8832558577,0.0,1.0
2001-07-31,15.21999,15.450008,14.800004,15.20001,71244,4.47375487181197,4.54136622688543,4.3503044350119,4.46788196241198,242376.482089378,0.0,1.0
2001-08-01,15.65001,15.900007,14.800004,15.210001,60400,4.60015469664606,4.6736386671801,4.3503044350119,4.47081871105139,205484.52526807,0.0,1.0
2001-08-02,15.599993,15.900007,15.070005,15.720008,36266,4.58545272920565,4.6736386671801,4.42966836949175,4.62072986742588,123379.168764434,0.0,1.0
2001-08-03,15.540008,15.599993,15.12999,15.540008,31600,4.56782077373225,4.58545272920565,4.44730032496516,4.56782077373225,107505.148981308,0.0,1.0
2001-08-06,14.899995,15.439995,14.85,15.439995,22000,4.37969573049812,4.53842301157902,4.36500022972471,4.53842301157902,74845.3568857209,0.0,1.0
2001-08-07,15.02001,15.02001,14.449996,14.899995,62000,4.41497286871835,4.41497286871835,4.24742329020345,4.37969573049812,210927.823950668,0.0,1.0
2001-08-08,15.02001,15.450008,15.000007,15.099998,26177,4.41497286871835,4.54136622688543,4.40909319871194,4.43848449419816,89055.768508978,0.0,1.0
2001-08-09,14.899995,14.910007,14.519993,14.899995,60666,4.37969573049812,4.38263865186512,4.26799816704385,4.37969573049812,206389.473674052,0.0,1.0
2001-08-10,15.099998,15.180007,14.84001,14.899995,60444,4.43848449419816,4.46200229240557,4.36206377502472,4.37969573049812,205634.215981842,0.0,1.0
2001-08-13,15.000007,15.65001,15.000007,15.149992,71866,4.40909319871194,4.60015469664606,4.40909319871194,4.45317970103216,244492.564452237,0.0,1.0
2001-08-14,15.720008,15.990007,14.94999,14.94999,53466,4.62072986742588,4.70009321402692,4.39439123127153,4.39439123127153,181894.629602362,0.0,1.0
2001-08-15,15.500002,15.639997,15.39999,15.619995,35777,4.55606143371943,4.59721148133965,4.52666396550561,4.59133210527265,121715.560604565,0.0,1.0
2001-08-16,15.21999,15.500002,15.180007,15.500002,21466,4.47375487181197,4.55606143371943,4.46200229240557,4.55606143371943,73028.655950404,0.0,1.0
2001-08-17,15.419993,15.48999,15.050002,15.259995,23066,4.53254363551202,4.55311851235242,4.42378869948535,4.48551391788538,78471.9546330017,0.0,1.0
2001-08-20,15.29001,15.549997,15.20001,15.349995,39066,4.4943365092588,4.57075693449283,4.46788196241198,4.5119684647322,132904.941458981,0.0,1.0
2001-08-21,15.599993,15.639997,15.3,15.3,19600,4.58545272920565,4.59721148133965,4.49727296395879,4.49727296395879,66680.4088618241,0.0,1.0
2001-08-22,15.84999,15.84999,15.549997,15.599993,77466,4.65893669973969,4.65893669973969,4.57075693449283,4.58545272920565,263544.10984133,0.0,1.0
2001-08-23,15.410002,15.84999,15.39999,15.799995,213066,4.52960688687261,4.65893669973969,4.52666396550561,4.64424119896628,724863.673191501,0.0,1.0
2001-08-24,15.549997,15.689993,15.410002,15.410002,160800,4.57075693449283,4.61190727605247,4.52960688687261,4.52960688687261,547051.517601088,0.0,1.0
2001-08-27,15.410002,15.549997,15.39999,15.450008,79600,4.52960688687261,4.57075693449283,4.52666396550561,4.54136622688543,270804.109459245,0.0,1.0
2001-08-28,15.250005,15.549997,15.21999,15.500002,112444,4.48257746318539,4.57075693449283,4.47375487181197,4.55606143371943,382541.423166273,0.0,1.0
2001-08-29,15.38001,15.599993,15.180007,15.250005,44577,4.52079105610561,4.58545272920565,4.46200229240557,4.48257746318539,151653.703358854,0.0,1.0
2001-08-30,14.980005,15.349995,14.85,15.320002,70266,4.40321382264494,4.5119684647322,4.36500022972471,4.50315234002579,239049.265769639,0.0,1.0
2001-08-31,15.099998,15.47001,15.000007,15.000007,64444,4.43848449419816,4.54724560295243,4.40909319871194,4.40909319871194,219242.462688336,0.0,1.0
2001-09-04,15.38001,15.57999,15.20001,15.20001,94044,4.52079105610561,4.57957305919924,4.46788196241198,4.46788196241198,319943.488316398,0.0,1.0
2001-09-05,14.85,15.30999,14.800004,15.279998,29066,4.36500022972471,4.50020941865879,4.3503044350119,4.49139358789179,98884.3246927439,0.0,1.0
2001-09-06,14.4,14.85,14.22,14.85,54577,4.23272749549063,4.36500022972471,4.179818401797,4.36500022972471,185674.320125091,0.0,1.0
2001-09-07,13.900005,14.350005,13.77999,14.30001,74444,4.08575926048314,4.21803199471722,4.05048212226291,4.20333649394382,253263.079454573,0.0,1.0
2001-09-10,13.369995,13.999995,13.299997,13.650007,48177,3.92996843410224,4.11515026202995,3.90939326332242,4.01227499600969,163901.125394699,0.0,1.0
2001-09-17,12.579998,13.14,12.50001,13.070002,30977,3.6977571824873,3.8623638396352,3.67424555700749,3.84178866885538,105385.664556772,0.0,1.0
2001-09-18,11.949998,12.50001,11.7,12.50001,72800,3.51257535455959,3.67424555700749,3.43909109008614,3.67424555700749,247670.090058204,0.0,1.0
2001-09-19,12.100005,12.309997,11.87001,11.87001,50577,3.55666832354681,3.61839324800744,3.48906372907977,3.48906372907977,172066.073418596,0.0,1.0
2001-09-20,11.000002,11.929995,10.8,11.900002,50577,3.26272803231951,3.53857473043474,3.20340512202186,3.52967845915467,170515.928892328,0.1,1.0
2001-09-21,10.70001,11.000002,10.26,11.000002,69644,3.17374692960048,3.26272803231951,3.04323486592077,3.26272803231951,234798.650607535,0.0,1.0
2001-09-24,11.650005,11.650005,10.599998,10.599998,84177,3.45552645264633,3.45552645264633,3.14408221172421,3.14408221172421,283795.38814816,0.0,1.0
2001-09-25,11.450003,11.999993,11.319997,11.749995,58577,3.39620354234868,3.55933694818764,3.35764225658075,3.48518464506771,197487.228715145,0.0,1.0
2001-09-26,11.499998,11.650005,11.200005,11.43,56577,3.41103263855937,3.45552645264633,3.32205123922875,3.39027042080647,190744.403759441,0.0,1.0
2001-09-27,11.400007,11.60001,11.000002,11.499998,38177,3.3813741495264,3.44069735643563,3.26272803231951,3.41103263855937,128710.414166961,0.0,1.0
2001-09-28,11.34999,11.900002,10.750005,11.400007,67200,3.36653852786083,3.52967845915467,3.18857602581117,3.3813741495264,226558.918511664,0.0,1.0
2001-10-01,11.479995,11.740005,11.409997,11.450003,14800,3.40509951701716,3.48222149532984,3.38433729926427,3.39620354234868,49896.9046722119,0.0,1.0
2001-10-02,11.439991,11.560005,11.33001,11.470006,24044,3.39323386715593,3.42883140996281,3.36061222838509,3.40213666389088,81062.241617477,0.0,1.0
2001-10-03,11.999993,12.010005,11.490007,11.490007,4844,3.55933694818764,3.56230662338039,3.40806919220991,3.40806919220991,16331.1220427158,0.0,1.0
2001-10-04,10.89999,12.100005,10.869998,12.100005,105600,3.23306331444325,3.5890016660639,3.22416733977476,3.5890016660639,356021.157661187,0.0,1.0
2001-10-05,10.710001,11.099993,10.399995,10.8,84844,3.17671037594993,3.29238652135248,3.08475900481498,3.20340512202186,286044.120270888,0.0,1.0
2001-10-08,10.399995,10.840005,10.399995,10.759995,86577,3.08475900481498,3.21527106849469,3.08475900481498,3.19153917554904,291886.778095005,0.0,1.0
2001-10-09,10.269989,10.399995,10.25001,10.399995,155777,3.04619771904705,3.08475900481498,3.0402717161829,3.08475900481498,525188.521562375,0.0,1.0
2001-10-10,10.8,10.80999,10.25001,10.25001,77600,3.20340512202186,3.20636827175973,3.0402717161829,3.0402717161829,261621.608281327,0.0,1.0
2001-10-11,10.8,11.33001,10.8,10.849995,59600,3.20340512202186,3.36061222838509,3.20340512202186,3.21823421823256,200936.183679988,0.0,1.0
2001-10-12,11.000002,11.000002,10.8,10.89999,42400,3.26272803231951,3.26272803231951,3.20340512202186,3.23306331444325,142947.889060931,0.0,1.0
2001-10-15,11.000002,11.000002,10.79001,10.89999,31244,3.26272803231951,3.26272803231951,3.20044197228399,3.23306331444325,105336.411458013,0.0,1.0
2001-10-16,10.8,11.07999,10.8,11.000002,80844,3.20340512202186,3.28645339981028,3.20340512202186,3.26272803231951,272558.47035948,0.0,1.0
2001-10-17,10.98999,11.15001,10.849995,10.849995,82977,3.25975835712676,3.30722214301805,3.21823421823256,3.21823421823256,279749.693174738,0.0,1.0
2001-10-18,11.15001,11.229997,11.000002,11.090003,26844,3.30722214301805,3.33094721389724,3.26272803231951,3.28942337161461,90502.1965554633,0.0,1.0
2001-10-19,11.279992,11.279992,11.200005,11.25,48000,3.34577631010793,3.34577631010793,3.32205123922875,3.33688033543944,161827.798936903,0.0,1.0
2001-10-22,11.299995,11.299995,11.000002,11.279992,46977,3.35170943165013,3.35170943165013,3.26272803231951,3.34577631010793,158378.843972061,0.0,1.0
2001-10-23,11.110005,11.400007,10.89999,11.299995,40844,3.29535619654523,3.3813741495264,3.23306331444325,3.35170943165013,137701.971245393,0.0,1.0
2001-10-24,11.229997,11.25,11.139997,11.25,12666,3.33094721389724,3.33688033543944,3.30425217121372,3.33688033543944,42702.3104444753,0.0,1.0
2001-10-25,11.15001,11.24001,10.950008,11.130008,25866,3.30722214301805,3.33391718570157,3.24789923272041,3.30128931808744,87204.9551521238,0.0,1.0
2001-10-26,11.299995,11.33001,11.000002,11.000002,77644,3.35170943165013,3.36061222838509,3.26272803231951,3.26272803231951,261769.950430353,0.0,1.0
2001-10-29,10.89999,11.33001,10.89999,11.25,44844,3.23306331444325,3.36061222838509,3.23306331444325,3.33688033543944,151187.621156802,0.0,1.0
2001-10-30,11.049997,11.189993,10.739993,10.840005,39777,3.2775571285302,3.319081564036,3.18560635061842,3.21527106849469,134104.674131525,0.0,1.0
2001-10-31,11.000002,11.000002,10.88001,11.000002,46044,3.26272803231951,3.26272803231951,3.22713701496751,3.26272803231951,155233.316130225,0.0,1.0
2001-11-01,11.200005,11.34999,10.98,11.000002,42800,3.32205123922875,3.36653852786083,3.25679520738889,3.26272803231951,144296.454052072,0.0,1.0
2001-11-02,11.099993,11.200005,10.98999,11.200005,37777,3.29238652135248,3.32205123922875,3.25975835712676,3.32205123922875,127361.849175821,0.0,1.0
2001-11-05,11.299995,11.319997,10.89999,11.099993,81244,3.35170943165013,3.35764225658075,3.23306331444325,3.29238652135248,273907.03535062,0.0,1.0
2001-11-06,11.319997,11.499998,11.25,11.299995,50800,3.35764225658075,3.41103263855937,3.33688033543944,3.35170943165013,171267.753874889,0.0,1.0
2001-11-07,11.79999,12.15,11.369992,11.369992,29644,3.5000137412784,3.6038307622746,3.37247135279144,3.37247135279144,99942.1514934493,0.0,1.0
2001-11-08,11.60001,12.300008,11.549992,11.900002,87244,3.44069735643563,3.64832487297314,3.42586143815848,3.52967845915467,294135.510217733,0.0,1.0
2001-11-09,11.51001,11.630002,11.499998,11.549992,30444,3.41400231375212,3.44959333110412,3.41103263855937,3.42586143815848,102639.281475731,0.0,1.0
2001-11-12,11.70999,11.850008,11.540003,11.61,29200,3.47331869859489,3.51484965955556,3.42289858503219,3.4436605061735,98445.2443532828,0.0,1.0
2001-11-13,11.450003,11.990002,11.450003,11.78001,45777,3.39620354234868,3.55637350183818,3.39620354234868,3.49408744180266,154333.148998638,0.0,1.0
2001-11-14,12.33999,12.350003,11.450003,11.499998,44577,3.6601839973795,3.66315396918383,3.39620354234868,3.41103263855937,150287.454025215,0.0,1.0
2001-11-15,12.60999,12.69,12.390007,12.399997,55200,3.74026912543004,3.76400101837569,3.67501961904507,3.67798276878294,186101.968777439,0.0,1.0
2001-11-16,12.350003,12.69999,12.24999,12.50001,45466,3.66315396918383,3.76696416811356,3.63348895469598,3.70764778327079,153284.639718026,0.0,1.0
2001-11-19,12.800002,12.890002,12.170002,12.24999,49644,3.79662888598982,3.82332392867334,3.60976358720521,3.63348895469598,167370.401050492,0.0,1.0
2001-11-20,12.550004,12.899992,12.530003,12.849998,41466,3.72247658286989,3.82628707841121,3.71654405455086,3.8114582788121,139798.989806617,0.0,1.0
2001-11-21,12.849998,12.899992,12.629992,12.649995,51244,3.8114582788121,3.82628707841121,3.74620195036066,3.75213507190287,172764.661015056,0.0,1.0
2001-11-23,13.349993,13.349993,12.899992,12.95001,18844,3.95976258844037,3.95976258844037,3.82628707841121,3.84112299668837,63530.896732646,0.0,1.0
2001-11-26,13.529992,13.59999,13.32999,13.349993,37377,4.01315237719582,4.03391459494871,3.95382946689817,3.95976258844037,126013.28418468,0.0,1.0
2001-11-27,14.76,15.090007,13.999995,13.999995,204844,4.37798700009655,4.47587089955053,4.1525607121556,4.1525607121556,690613.617613145,0.0,1.0
2001-11-28,14.03001,14.76,13.999995,14.76,72844,4.16146350889055,4.37798700009655,4.1525607121556,4.37798700009655,245587.170536662,0.0,1.0
2001-11-29,14.699992,14.710005,13.95,14.03001,40844,4.36018793208152,4.36315790388585,4.13773161594491,4.16146350889055,137701.971245393,0.0,1.0
2001-11-30,14.699992,14.910007,14.49999,14.699992,83466,4.36018793208152,4.4224808141835,4.30086502178387,4.36018793208152,281398.313876408,0.0,1.0
2001-12-03,14.49999,14.629995,14.4,14.629995,40800,4.30086502178387,4.33942601094021,4.27120682936248,4.33942601094021,137553.629096368,0.0,1.0
2001-12-04,14.899995,14.899995,14.49999,14.49999,23244,4.41951113899075,4.41951113899075,4.30086502178387,4.30086502178387,78365.1116351955,0.0,1.0
2001-12-05,15.149992,15.329993,14.800004,14.85,55200,4.4936631454991,4.54705352747771,4.38985264995778,4.40468204278006,186101.968777439,0.0,1.0
2001-12-06,15.29001,15.3,15.12999,15.149992,73466,4.53519410645977,4.53815725619764,4.48773032056848,4.4936631454991,247684.189097886,0.0,1.0
2001-12-07,15.20001,15.21999,15.02001,15.21999,97600,4.50849906377625,4.51442536325199,4.45510897840922,4.51442536325199,329049.85783837,0.0,1.0
2001-12-10,14.93001,15.20001,14.85,15.20001,37600,4.42841393572571,4.50849906377625,4.40468204278006,4.50849906377625,126765.109167241,0.0,1.0
2001-12-11,14.800004,15.149992,14.710005,15.000007,19644,4.38985264995778,4.4936631454991,4.36315790388585,4.44917585686702,66228.0267149277,0.0,1.0
2001-12-12,15.000007,15.20001,14.85,14.85,30000,4.44917585686702,4.50849906377625,4.40468204278006,4.40468204278006,101142.374335564,0.0,1.0
2001-12-13,15.21999,15.21999,14.879992,14.94999,62977,4.54408652178923,4.54408652178923,4.44257657800903,4.46347520989723,210935.532506672,0.1,1.0
2001-12-14,15.000007,15.12,14.75001,15.12,24977,4.47840830614502,4.5142334659519,4.40376909822256,4.5142334659519,83658.1100309499,0.0,1.0
2001-12-17,15.349995,15.349995,15.000007,15.000007,48400,4.58290086846523,4.58290086846523,4.47840830614502,4.47840830614502,162111.243363814,0.0,1.0
2001-12-18,15.500002,15.700005,15.39999,15.450008,73200,4.62768702055035,4.68739999911456,4.5978273963839,4.6127607911921,245176.508558495,0.0,1.0
2001-12-19,15.799995,15.799995,15.529994,15.599993,87066,4.71725305495189,4.71725305495189,4.63664144449948,4.6575403749481,291619.370138715,0.0,1.0
2001-12-20,16.29999,16.359998,15.700005,15.799995,96000,4.86653176935723,4.88444778270543,4.68739999911456,4.71725305495189,321542.962043928,0.0,1.0
2001-12-21,16.339995,16.449998,16.01001,16.449998,78266,4.87847567873589,4.91131822000276,4.77995522038522,4.91131822000276,262144.598618022,0.0,1.0
2001-12-24,15.92001,16.400002,15.700005,16.400002,22400,4.75308478308789,4.89639139352368,4.68739999911456,4.89639139352368,75026.6911435831,0.0,1.0
2001-12-26,15.799995,16.449998,15.500002,15.999998,35200,4.71725305495189,4.91131822000276,4.62768702055035,4.7769660335161,117899.086082774,0.0,1.0
2001-12-27,16.20999,16.330005,15.900007,15.900007,42400,4.83966133205989,4.87549306019589,4.74711267911835,4.74711267911835,142014.808236068,0.0,1.0
2001-12-28,17.01,17.19999,16.2,16.2,146666,5.07851264919588,5.13523614233055,4.83667871351989,4.83667871351989,491243.959074321,0.0,1.0
2001-12-31,16.240005,17.129992,16.179998,17.050004,65066,4.84862262289855,5.11433751044235,4.83070690811076,5.09045626001413,217932.441336982,0.0,1.0
2002-01-02,15.979995,16.29999,15.509993,16.2,65466,4.77099392954656,4.86653176935723,4.63066993765077,4.83667871351989,219272.203678831,0.0,1.0
2002-01-03,16.060005,16.350008,15.720008,15.999998,49600,4.79488174830389,4.88146516416542,4.6933721030841,4.7769660335161,166130.530389363,0.0,1.0
2002-01-04,15.979995,16.260007,15.770003,16.11999,25866,4.77099392954656,4.85459442830768,4.70829863100276,4.81279089476256,86635.7318357108,0.0,1.0
2002-01-07,15.950003,16.2,15.84,16.040003,25244,4.76203950559743,4.83667871351989,4.72919696433056,4.78890994289476,84552.4013941346,0.0,1.0
2002-01-08,15.999998,16.10001,15.700005,15.950003,25600,4.7769660335161,4.80682565768255,4.68739999911456,4.76203950559743,85744.7898783808,0.0,1.0
2002-01-09,15.65001,16.2,15.65001,15.999998,22177,4.67247347119589,4.83667871351989,4.67247347119589,4.7769660335161,74279.7736380019,0.0,1.0
2002-01-10,15.630008,15.680003,15.250005,15.500002,37866,4.66650166578676,4.68142819370543,4.55304781262789,4.62768702055035,126828.602091202,0.0,1.0
2002-01-11,15.450008,15.970006,15.450008,15.65001,20800,4.6127607911921,4.76801160956697,4.6127607911921,4.67247347119589,69667.6417761844,0.0,1.0
2002-01-14,14.49999,15.349995,14.350005,15.250005,237377,4.32912302341057,4.58290086846523,4.28434343965457,4.55304781262789,795071.913553141,0.0,1.0
2002-01-15,14.989995,15.000007,14.609993,14.699992,108444,4.4754191192759,4.47840830614502,4.36196556467744,4.38883570341436,363222.968498872,0.0,1.0
2002-01-16,15.099998,15.099998,14.899995,15.000007,80666,4.50826166054277,4.50826166054277,4.44854868197857,4.47840830614502,270183.17266912,0.0,1.0
2002-01-17,15.250005,15.3,15.099998,15.099998,39777,4.55304781262789,4.56797434054656,4.50826166054277,4.50826166054277,133229.316679389,0.0,1.0
2002-01-18,15.20001,15.3,15.02001,15.20001,17866,4.53812128470922,4.56797434054656,4.48438041011456,4.53812128470922,59840.4849987169,0.0,1.0
2002-01-22,15.270008,15.500002,15.189998,15.329993,84044,4.55901991659743,4.62768702055035,4.5351320978401,4.57692906305611,281497.465646041,0.0,1.0
2002-01-23,15.549997,15.549997,15.149992,15.149992,32044,4.64261354846902,4.64261354846902,4.52318788990102,4.52318788990102,107328.361205579,0.0,1.0
2002-01-24,15.439995,15.549997,15.349995,15.48,18577,4.60977130576256,4.64261354846902,4.58290086846523,4.62171521514123,62221.9125613547,0.0,1.0
2002-01-25,15.500002,15.610005,15.3,15.39999,29777,4.62768702055035,4.66052956181722,4.56797434054656,4.5978273963839,99735.2581331463,0.0,1.0
2002-01-28,15.75999,15.799995,15.419993,15.419993,26266,4.70530914557323,4.71725305495189,4.60379950035344,4.60379950035344,87975.4941775605,0.0,1.0
2002-01-29,15.39999,15.900007,15.250005,15.860003,16266,4.5978273963839,4.74711267911835,4.55304781262789,4.7351690683001,54481.435631318,0.0,1.0
2002-01-30,15.360008,15.630008,15.149992,15.39999,29866,4.58589035389477,4.66650166578676,4.52318788990102,4.5978273963839,100033.355254208,0.0,1.0
2002-01-31,15.939991,15.999998,15.410002,15.410002,34977,4.75905031872831,4.7769660335161,4.60081658325302,4.60081658325302,117152.168577192,0.0,1.0
2002-02-01,15.149992,15.790005,15.149992,15.790005,36444,4.52318788990102,4.71427043641189,4.52318788990102,4.71427043641189,122065.746965926,0.0,1.0
2002-02-04,15.099998,15.270008,15.000007,15.149992,34400,4.50826166054277,4.55901991659743,4.47840830614502,4.52318788990102,115219.561399074,0.0,1.0
2002-02-05,15.3,15.3,15.000007,15.050002,15066,4.56797434054656,4.56797434054656,4.47840830614502,4.49333483406369,50462.148605769,0.0,1.0
2002-02-06,15.050002,15.320002,14.879992,15.3,70577,4.49333483406369,4.57394614595569,4.44257657800903,4.56797434054656,236391.017001816,0.0,1.0
2002-02-07,15.050002,15.39999,15.000007,15.099998,40177,4.49333483406369,4.5978273963839,4.47840830614502,4.50826166054277,134569.079021238,0.0,1.0
2002-02-08,15.720008,15.75,15.149992,15.149992,29644,4.6933721030841,4.70232652703323,4.52318788990102,4.52318788990102,99289.7871544812,0.0,1.0
2002-02-11,15.75,15.84999,15.57,15.65001,65377,4.70232652703323,4.73217958287056,4.64858565243856,4.67247347119589,218974.106557769,0.0,1.0
2002-02-12,15.700005,15.779992,15.65001,15.700005,29866,4.68739999911456,4.71128095098235,4.67247347119589,4.68739999911456,100033.355254208,0.0,1.0
2002-02-13,16.10001,16.10001,15.66,15.700005,209866,4.80682565768255,4.80682565768255,4.67545608973589,4.68739999911456,702926.409086573,0.0,1.0
2002-02-14,15.709995,16.2,15.709995,16.10001,54444,4.69038261765456,4.83667871351989,4.69038261765456,4.80682565768255,182355.052349163,0.0,1.0
2002-02-15,15.84999,15.93,15.65001,15.84999,51244,4.73217958287056,4.75606740162789,4.67247347119589,4.73217958287056,171636.953614365,0.0,1.0
2002-02-19,14.94999,15.950003,14.809995,15.790005,127466,4.46347520989723,4.76203950559743,4.42167824468123,4.71427043641189,426935.366665535,0.0,1.0
2002-02-20,15.230002,15.419993,15.050002,15.050002,104000,4.54707570865835,4.60379950035344,4.49333483406369,4.49333483406369,348338.208880922,0.0,1.0
2002-02-21,15.20001,15.349995,15.20001,15.3,17600,4.53812128470922,4.58290086846523,4.53812128470922,4.56797434054656,58949.5430413869,0.0,1.0
2002-02-22,15.39999,15.39999,15.20001,15.3,26666,4.5978273963839,4.5978273963839,4.53812128470922,4.56797434054656,89315.2565194102,0.0,1.0
2002-02-25,15.950003,16.040003,15.38001,15.38001,28977,4.76203950559743,4.78890994289476,4.59186215930389,4.59186215930389,97055.7334494469,0.0,1.0
2002-02-26,15.75,15.999998,15.689993,15.900007,19200,4.70232652703323,4.7769660335161,4.68441081224544,4.74711267911835,64308.5924087855,0.0,1.0
2002-02-27,15.93,15.999998,15.799995,15.83001,10400,4.75606740162789,4.7769660335161,4.71725305495189,4.72621434579055,34833.8208880922,0.0,1.0
2002-02-28,17.300002,17.950005,16.429995,16.429995,151066,5.16509576649701,5.35916093154787,4.90534611603322,4.90534611603322,505981.344834667,0.0,1.0
2002-03-01,17.599995,17.91999,17.149995,17.250007,102666,5.25466180089855,5.35019964070921,5.12030961441188,5.15016923857834,343870.101470853,0.0,1.0
2002-03-04,17.799997,17.99001,17.399992,17.73,62266,5.31437448090234,5.37110484092654,5.19494882233434,5.29347614757454,208554.104944033,0.0,1.0
2002-03-05,18.0,18.299993,17.790008,17.799997,37644,5.37408745946654,5.46365349386808,5.31139216092275,5.31437448090234,126085.033991475,0.0,1.0
2002-03-06,18.060009,18.440011,17.750002,17.90001,38977,5.39200377137516,5.50545732597362,5.29944795298367,5.34423440362921,130549.791995689,0.0,1.0
2002-03-07,18.800011,18.800011,18.470002,18.539999,166266,5.61293907516295,5.61293907516295,5.51441145136233,5.53530978469013,556892.313824955,0.0,1.0
2002-03-08,19.25001,19.25001,18.629999,18.699996,86577,5.7472909630892,5.7472909630892,5.56218022198746,5.58307855531525,289981.510675804,0.0,1.0
2002-03-11,19.079999,19.199992,18.850005,19.199992,94444,5.69653240847412,5.732357568281,5.6278653045212,5.732357568281,316331.286534133,0.0,1.0
2002-03-12,19.329998,19.399995,18.99999,19.100002,64977,5.77117221351741,5.7920705468452,5.67264488827721,5.70250451244366,217634.34421592,0.0,1.0
2002-03-13,19.269989,19.370002,18.99999,19.370002,32400,5.75325590160879,5.78311582433566,5.67264488827721,5.78311582433566,108520.749689826,0.0,1.0
2002-03-14,19.379992,19.399995,19.25001,19.25001,21600,5.81595448431714,5.82195740410936,5.77694675945428,5.77694675945428,71975.7742824133,0.1,1.0
2002-03-15,19.440001,19.469992,19.25001,19.25001,50666,5.83396324369379,5.84296357201896,5.77694675945428,5.77694675945428,168829.841657072,0.0,1.0
2002-03-18,19.419998,19.52001,19.25001,19.500007,31244,5.82796032390158,5.85797402255973,5.77694675945428,5.85197110276752,104111.624614802,0.0,1.0
2002-03-19,19.70001,19.70001,19.280002,19.300004,35866,5.91199219796337,5.91199219796337,5.78594738788042,5.79195000757167,119513.107426529,0.0,1.0
2002-03-20,19.449989,19.70001,19.410007,19.70001,60400,5.83696065222675,5.91199219796337,5.8249620150657,5.91199219796337,201265.59104897,0.0,1.0
2002-03-21,19.869998,19.869998,19.379992,19.379992,38844,5.96300576241067,5.96300576241067,5.81595448431714,5.81595448431714,129436.43408454,0.0,1.0
2002-03-22,19.500007,19.88001,19.500007,19.869998,36000,5.85197110276752,5.96601037336701,5.85197110276752,5.96300576241067,119959.623804022,0.0,1.0
2002-03-25,19.25001,19.660004,19.25001,19.599998,49244,5.77694675945428,5.89998635837894,5.77694675945428,5.88197849930521,164091.436516813,0.0,1.0
2002-03-26,19.300004,19.599998,19.149998,19.149998,53377,5.79195000757167,5.88197849930521,5.74693306079612,5.74693306079612,177863.467771869,0.0,1.0
2002-03-27,19.25001,19.570004,19.149998,19.25001,60577,5.77694675945428,5.87297727067712,5.74693306079612,5.77694675945428,201855.392532674,0.0,1.0
2002-03-28,19.460001,19.550004,19.269989,19.269989,48577,5.83996526318309,5.86697525118783,5.78294247682311,5.78294247682311,161868.851264666,0.0,1.0
2002-04-01,19.030005,19.379992,18.99999,19.379992,32266,5.71092304456718,5.81595448431714,5.70191551381863,5.81595448431714,107517.145046127,0.0,1.0
2002-04-02,19.16001,19.199992,18.99999,19.199992,23777,5.74993767175246,5.76193630891351,5.70191551381863,5.76193630891351,79229.9993107843,0.0,1.0
2002-04-03,18.920002,19.199992,18.400005,19.100002,48577,5.67791103707315,5.76193630891351,5.52185943065445,5.73192921247679,161868.851264666,0.0,1.0
2002-04-04,19.539989,19.599998,18.920002,19.010002,35866,5.86396973992856,5.88197849930521,5.67791103707315,5.70492012477497,119513.107426529,0.0,1.0
2002-04-05,19.449989,19.910003,19.399995,19.539989,41377,5.83696065222675,5.97501130189413,5.82195740410936,5.86396973992856,137876.926503862,0.0,1.0
2002-04-08,20.450003,20.490008,19.329998,19.399995,46400,6.13706582810504,6.1490713675885,5.80095123619976,5.82195740410936,154614.626236295,0.0,1.0
2002-04-09,20.600009,21.149999,19.849995,20.099992,107066,6.18208277488058,6.3471353098264,5.95700284261845,6.03202718593169,356766.585616707,0.0,1.0
2002-04-10,20.839996,21.149999,20.600009,20.600009,49600,6.25410310743943,6.3471353098264,6.18208277488058,6.18208277488058,165277.703907764,0.0,1.0
2002-04-11,19.140007,21.359993,18.99999,20.900002,53466,5.74393475196024,6.41015471385813,5.70191551381863,6.27211096651316,178160.034619607,0.0,1.0
2002-04-12,20.650005,20.650005,19.25001,19.25001,55244,6.19708662319992,6.19708662319992,5.77694675945428,5.77694675945428,184084.707150817,0.0,1.0
2002-04-15,20.060009,20.690011,19.269989,20.549993,82177,6.02002824866967,6.20909246278435,5.78294247682311,6.16707292454176,273831.166815087,0.0,1.0
2002-04-16,19.849995,20.299994,19.539989,20.099992,51066,5.95700284261845,6.09204798102657,5.86396973992856,6.03202718593169,170162.726366005,0.0,1.0
2002-04-17,19.750004,19.869998,19.599998,19.869998,38044,5.92699544608076,5.96300576241067,5.88197849930521,5.96300576241067,126770.664666673,0.0,1.0
2002-04-18,19.899991,19.98,19.309995,19.8,29377,5.97200669093779,5.99601746980373,5.79494831640754,5.94199929440009,97890.3852358544,0.0,1.0
2002-04-19,20.169991,20.369993,19.849995,19.899991,34044,6.05303395404324,6.11305474913812,5.95700284261845,5.97200669093779,113441.817577337,0.0,1.0
2002-04-22,20.049997,20.049997,19.500007,20.049997,28044,6.01702363771333,6.01702363771333,5.85197110276752,6.01702363771333,93448.5469433333,0.0,1.0
2002-04-23,19.820003,20.169991,19.70001,19.989991,30577,5.94800221419231,6.05303395404324,5.91199219796337,5.99901577863961,101889.039362655,0.0,1.0
2002-04-24,19.79001,20.110006,19.689998,19.689998,31866,5.93900128566519,6.03503239708998,5.90898758700703,5.90898758700703,106184.260337194,0.0,1.0
2002-04-25,20.000003,20.000003,19.52001,19.710001,54000,6.00202038959595,6.00202038959595,5.85797402255973,5.91499050679925,179939.435706033,0.0,1.0
2002-04-26,19.959997,20.110006,19.899991,19.899991,25200,5.99001455001151,6.03503239708998,5.97200669093779,5.97200669093779,83971.7366628155,0.0,1.0
2002-04-29,20.150009,20.150009,19.590007,19.919992,50266,6.04703733637149,6.04703733637149,5.87898019046934,5.97800901052806,167496.956948138,0.0,1.0
2002-04-30,20.349991,20.409997,20.009992,20.150009,54177,6.10705212944688,6.12505998852061,6.00501809822987,6.04703733637149,180529.237189736,0.0,1.0
2002-05-01,20.499997,20.499997,19.930006,20.400008,40666,6.15206907622243,6.15206907622243,5.98101422168634,6.12206227988668,135507.723933732,0.0,1.0
2002-05-02,20.600009,20.769997,20.150009,20.299994,54800,6.18208277488058,6.23309633932788,6.04703733637149,6.09204798102657,182605.2051239,0.0,1.0
2002-05-03,20.999993,20.999993,20.099992,20.099992,42800,6.30211836305085,6.30211836305085,6.03202718593169,6.03202718593169,142618.663855893,0.0,1.0
2002-05-06,21.370005,21.449992,20.79999,20.999993,63244,6.41315932481447,6.43716350145897,6.242097267855,6.30211836305085,210742.401329488,0.0,1.0
2002-05-07,21.649995,21.899992,21.300008,21.370005,60666,6.49718459665483,6.57220893996806,6.39215315690487,6.41315932481447,202151.959380411,0.0,1.0
2002-05-08,21.449992,21.989992,20.949996,21.600001,99600,6.43716350145897,6.59921802766988,6.28711421463054,6.48218134853744,331888.292524461,0.0,1.0
2002-05-09,19.930006,21.350002,19.779998,21.350002,64000,5.98101422168634,6.40715640502225,5.93599667470885,6.40715640502225,213261.553429373,0.0,1.0
2002-05-10,20.200006,20.729993,19.89,20.000003,58044,6.0620414847918,6.2210910999454,5.96900838210191,6.00202038959595,193414.900113352,0.0,1.0
2002-05-13,20.000003,20.270003,19.899991,20.099992,46800,6.00202038959595,6.0830476527014,5.97200669093779,6.03202718593169,155947.510945229,0.0,1.0
2002-05-14,20.549993,20.630002,20.000003,20.099992,50666,6.16707292454176,6.1910837034077,6.00202038959595,6.03202718593169,168829.841657072,0.0,1.0
2002-05-15,20.749996,20.900002,20.43,20.79999,35866,6.22709401973761,6.27211096651316,6.13106290831282,6.242097267855,119513.107426529,0.0,1.0
2002-05-16,20.330009,20.7,20.029994,20.7,30400,6.10105551177513,6.21209017141828,6.01102071792112,6.21209017141828,101299.237878952,0.0,1.0
2002-05-17,20.099992,20.270003,19.849995,20.079991,27600,6.03202718593169,6.0830476527014,5.95700284261845,6.02602486634142,91969.044916417,0.0,1.0
2002-05-20,20.749996,20.749996,19.899991,20.000003,69377,6.22709401973761,6.22709401973761,5.97200669093779,6.00202038959595,231178.856129212,0.0,1.0
2002-05-21,20.650005,21.170002,20.43,20.999993,104577,6.19708662319992,6.35313822961861,6.13106290831282,6.30211836305085,348472.710515367,0.0,1.0
2002-05-22,22.250003,22.68,20.949996,20.949996,196044,6.67724758214141,6.80629010085829,6.28711421463054,6.28711421463054,653260.124695437,0.0,1.0
2002-05-23,22.740008,22.749997,21.879989,22.250003,84000,6.82429856013396,6.82729626876789,6.56620602017585,6.67724758214141,279905.788876052,0.0,1.0
2002-05-24,22.599991,22.979993,22.250003,22.839997,85244,6.78227932199235,6.89631829249086,6.67724758214141,6.85430535646971,284051.060320835,0.0,1.0
2002-05-28,23.49999,23.49999,22.299997,22.5,89600,7.05236989890956,7.05236989890956,6.6922508302588,6.75227192545465,298566.174801122,0.0,1.0
2002-05-29,23.649998,24.099998,23.300011,23.800004,154800,7.09738744588705,7.23243288439614,6.99235600613709,7.1424043926626,515826.382357295,0.0,1.0
2002-05-30,24.000007,24.000007,23.350005,23.429993,102177,7.23243558530491,7.23243558530491,7.03655657596465,7.06066107133406,339062.641666876,0.1,1.0
2002-05-31,24.000007,24.500003,23.670001,23.75001,141600,7.23243558530491,7.38311007731278,7.13298781690367,7.15709864065238,469883.340282349,0.0,1.0
2002-06-03,24.75,24.849991,24.349995,24.450007,160177,7.45844702196531,7.48857944928545,7.33790495727758,7.36804371297701,531528.981613036,0.0,1.0
2002-06-04,25.449996,25.499993,24.689991,24.759991,194977,7.66939179293855,7.68445845862571,7.44036322611314,7.46145782375103,647008.785580731,0.0,1.0
2002-06-05,25.400002,26.199989,25.260008,25.600005,264266,7.65432603130557,7.89540322959895,7.61213864413818,7.71459721432513,876936.375727792,0.0,1.0
2002-06-06,24.729997,25.2,24.149992,25.2,215600,7.45241909001459,7.59405514963741,7.27763377425802,7.59405514963741,715443.842972277,0.0,1.0
2002-06-07,25.010009,25.159996,24.549997,24.630007,98577,7.53680109678285,7.58199988843875,7.39817583894575,7.42228696404585,327116.455049528,0.0,1.0
2002-06-10,25.310002,25.379999,25.11,25.11,119377,7.62720440577115,7.64829809935485,7.56693352410299,7.56693352410299,396138.866616427,0.0,1.0
2002-06-11,25.629998,26.190001,25.310002,25.310002,211244,7.72363564671018,7.89239333186741,7.62720440577115,7.62720440577115,700988.957165286,0.0,1.0
2002-06-12,25.310002,25.65999,25.010009,25.589993,76044,7.62720440577115,7.73267377774383,7.53680109678285,7.71158008416013,252343.281980445,0.0,1.0
2002-06-13,25.559999,25.739999,25.2,25.400002,67644,7.70254135042369,7.75678460149253,7.59405514963741,7.65432603130557,224468.846539966,0.0,1.0
2002-06-14,25.190011,25.649999,24.950003,25.600005,135200,7.59104495055448,7.72966297595811,7.51871820498487,7.71459721432513,448645.675184842,0.0,1.0
2002-06-17,26.199989,26.199989,25.499993,25.550011,128444,7.89540322959895,7.89540322959895,7.68445845862571,7.69953145269216,426226.664966285,0.0,1.0
2002-06-18,26.709997,26.950006,26.050004,26.45001,105777,8.04909485177181,8.12142189869282,7.85020504064584,7.97074740668496,351008.828284224,0.0,1.0
2002-06-19,25.699996,26.950006,25.699996,26.709997,73200,7.74472964164527,8.12142189869282,7.74472964164527,8.04909485177181,242905.79455274,0.0,1.0
2002-06-20,26.36001,26.489992,25.850002,25.949992,56177,7.94362578115054,7.98279603815293,7.78993415897767,7.82006628494641,186416.923778542,0.0,1.0
2002-06-21,26.349998,26.689995,26.079998,26.500004,90177,7.94060865098553,8.04306722117249,7.85924377438227,7.98581316831793,299242.019609049,0.0,1.0
2002-06-24,26.300004,26.399992,25.949992,26.199989,102800,7.92554288935256,7.95567441261851,7.82006628494641,7.89540322959895,341129.995628711,0.0,1.0
2002-06-25,26.379989,26.759992,26.199989,26.300004,74266,7.94964648066778,8.06416091475618,7.89540322959895,7.92554288935256,246443.193145544,0.0,1.0
2002-06-26,26.399992,26.599995,26.129992,26.300004,46444,7.95567441261851,8.01594559563807,7.87430953601525,7.92554288935256,154119.080904473,0.0,1.0
2002-06-27,27.0,27.380002,26.399992,26.399992,194844,8.13648766032579,8.2510017930628,7.95567441261851,7.95567441261851,646567.440352924,0.0,1.0
2002-06-28,28.100002,28.100002,27.099991,27.150008,219644,8.46797479733815,8.46797479733815,8.16662008764593,8.18169278036098,728863.392605765,0.0,1.0
2002-07-01,27.45,27.699996,26.320004,27.699996,180577,8.27209578799789,8.34743243129903,7.93156991724909,8.34743243129903,599224.03911134,0.0,1.0
2002-07-02,25.960005,27.45,25.730011,27.45,119244,7.82308371646281,8.27209578799789,7.753774703761,8.27209578799789,395697.521388619,0.0,1.0
2002-07-03,25.359997,26.010001,24.619994,25.710008,101600,7.64227046875552,7.83815008079858,7.41926953252945,7.74774677181028,337147.933422929,0.0,1.0
2002-07-05,26.059995,26.219992,25.370011,25.379999,27644,7.85321584243155,7.90143116154967,7.64528820162332,7.64829809935485,91733.4396805456,0.0,1.0
2002-07-08,26.410004,26.900009,25.899998,25.899998,73466,7.95869154278351,8.10635523300566,7.80500052331343,7.80500052331343,243788.485008355,0.0,1.0
2002-07-09,26.649991,26.750003,26.500004,26.509995,97600,8.03101195997383,8.06115071567326,7.98581316831793,7.98882397010365,323874.392736987,0.0,1.0
2002-07-10,25.74999,26.649991,25.449996,26.649991,100266,7.75979540327824,8.03101195997383,7.66939179293855,8.03101195997383,332721.207604167,0.0,1.0
2002-07-11,24.29001,26.250007,23.75001,25.74999,118400,7.31982839385889,7.9104762236654,7.15709864065238,7.75979540327824,392896.804303885,0.0,1.0
2002-07-12,24.599992,25.519996,24.039989,24.039989,151644,7.41324190193012,7.69048639057643,7.24448421677288,7.24448421677288,503213.20094475,0.0,1.0
2002-07-15,24.259995,24.450007,22.900005,24.000007,165466,7.31078333174317,7.36804371297701,6.90094844829255,7.23243558530491,549079.920785022,0.0,1.0
2002-07-16,23.949989,25.949992,23.67999,24.009998,127777,7.21736259123846,7.82006628494641,7.1359980159866,7.23544638709063,424013.302056905,0.0,1.0
2002-07-17,23.949989,24.349995,23.390011,23.980004,80577,7.21736259123846,7.33790495727758,7.0486124398661,7.22640765335419,267385.521962789,0.0,1.0
2002-07-18,23.460008,24.459997,23.460008,23.899995,44666,7.06970613344979,7.37105421341133,7.06970613344979,7.20229682960549,148218.992069572,0.0,1.0
2002-07-19,21.50001,23.359996,21.449992,23.359996,100444,6.47905800229189,7.03956737775037,6.46398500822545,7.03956737775037,333311.880164691,0.0,1.0
2002-07-22,20.7,21.600001,20.200006,21.440002,127200,6.23797387291644,6.50919042961203,6.08729998361137,6.46097450779112,422098.593812958,0.0,1.0
2002-07-23,20.150009,20.999993,19.910003,20.79999,87377,6.07223331792421,6.32837718190474,5.99990717505739,6.26810599888518,289950.54112889,0.0,1.0
2002-07-24,22.000004,22.000004,19.199992,20.150009,134177,6.62973189159697,6.62973189159697,5.78594436986496,6.07223331792421,445250.967154412,0.0,1.0
2002-07-25,21.199996,22.32,21.179993,22.000004,67200,6.3886483649243,6.72616313253599,6.38262043297358,6.62973189159697,222995.483523827,0.0,1.0
2002-07-26,22.5,22.5,21.24999,21.24999,28800,6.78040638360483,6.78040638360483,6.40371412655728,6.40371412655728,95569.4929387828,0.0,1.0
2002-07-29,23.899995,24.070004,22.380007,22.380007,84844,7.20229682960549,7.25352927888861,6.74424632568537,6.74424632568537,281545.071489517,0.0,1.0
2002-07-30,22.599991,23.989995,22.599991,23.899995,74577,6.81053881092496,7.22941845513991,6.81053881092496,7.20229682960549,247475.210933875,0.0,1.0
2002-07-31,21.809992,22.599991,21.809992,22.599991,93244,6.57247151036312,6.81053881092496,6.57247151036312,6.81053881092496,309419.506929996,0.0,1.0
2002-08-01,21.489998,21.989992,21.41001,21.759998,33466,6.47604087212689,6.62671476143196,6.45193637675748,6.55740574873015,111053.078148934,0.0,1.0
2002-08-02,19.98,21.640004,19.97001,21.59001,53600,6.02100086864109,6.52124538945929,6.01799036820677,6.50617962782631,177865.445191624,0.0,1.0
2002-08-05,19.25001,20.240009,19.25001,19.779998,83244,5.80101736393141,6.09935494345863,5.80101736393141,5.96072998697292,276235.65521514,0.0,1.0
2002-08-06,20.099992,20.099992,19.25001,19.300004,96977,6.05716062520916,6.05716062520916,5.80101736393141,5.81608312556439,321807.038775151,0.0,1.0
2002-08-07,20.099992,20.099992,19.500007,20.099992,61377,6.05716062520916,6.05716062520916,5.87635430858395,6.05716062520916,203672.526670266,0.0,1.0
2002-08-08,20.079991,20.099992,19.210005,19.950007,93200,6.05113329596122,6.05716062520916,5.78896180138136,6.01196243625605,309273.49798245,0.0,1.0
2002-08-09,19.820003,20.079991,19.689998,20.079991,65866,5.97278554952297,6.05113329596122,5.9336083614385,6.05113329596122,218568.757705065,0.0,1.0
2002-08-12,19.950007,20.099992,19.750004,19.820003,40977,6.01196243625605,6.05716062520916,5.95169125323648,5.97278554952297,135977.469171962,0.0,1.0
2002-08-13,18.920002,20.000003,18.72999,19.950007,69644,5.70156899282738,6.02702880059181,5.64430861159354,6.01196243625605,231105.616882937,0.0,1.0
2002-08-14,19.919992,20.090003,18.629999,18.989999,92977,6.00291737414032,6.05415042612623,5.6141761842734,5.72266268641108,308533.498089209,0.0,1.0
2002-08-15,20.450003,20.690011,19.89,20.000003,64000,6.16263692826391,6.23496367383352,5.99387924310667,6.02702880059181,212376.650975073,0.0,1.0
2002-08-16,21.019996,21.129998,20.380006,20.499997,74400,6.33440511385546,6.36755436998921,6.14154323468021,6.17770268989688,246887.856758523,0.0,1.0
2002-08-19,21.359993,21.50001,20.969999,20.969999,32844,6.43686368404242,6.47905800229189,6.31933844816831,6.31933844816831,108989.04257227,0.0,1.0
2002-08-20,21.199996,21.570007,21.199996,21.50001,33600,6.3886483649243,6.50015169587559,6.3886483649243,6.47905800229189,111497.741761913,0.0,1.0
2002-08-21,22.000004,22.450006,21.800004,21.800004,163777,6.62973189159697,6.76534062197185,6.56946161263159,6.56946161263159,543475.168230383,0.0,1.0
2002-08-22,21.449992,22.000004,21.420001,22.000004,50400,6.46398500822545,6.62973189159697,6.45494717854319,6.62973189159697,167246.61264287,0.0,1.0
2002-08-23,20.499997,21.199996,20.499997,21.199996,85866,6.17770268989688,6.3886483649243,6.17770268989688,6.3886483649243,284936.461134775,0.0,1.0
2002-08-26,20.990002,21.100005,20.499997,20.499997,78844,6.32536638011903,6.35851593760417,6.17770268989688,6.17770268989688,261634.760460604,0.0,1.0
2002-08-27,20.749996,21.300008,20.549993,20.999993,89200,6.25304023725221,6.41878712062373,6.19276905423265,6.32837718190474,295999.957296508,0.0,1.0
2002-08-28,20.499997,20.819993,20.169991,20.70999,88800,6.17770268989688,6.2741339308359,6.07825492149564,6.24098437335076,294672.603227914,0.0,1.0
2002-08-29,19.750004,20.949996,19.750004,20.25,149066,5.95169125323648,6.31331051621758,5.95169125323648,6.10236574524435,494658.40397266,0.0,1.0
2002-08-30,20.310009,20.850008,19.8,19.849995,108000,6.12044954109651,6.28317899295163,5.96675761757225,5.98182368055662,358385.598520436,0.0,1.0
2002-09-03,19.809989,20.07,19.559992,20.07,40177,5.96976781665518,6.04812249417551,5.89443087200264,6.04812249417551,133322.761034773,0.0,1.0
2002-09-04,20.25,20.310009,19.869998,19.899991,64577,6.10236574524435,6.12044954109651,5.98785161250734,5.99689004489238,214291.35921902,0.0,1.0
2002-09-05,20.000003,20.499997,19.820003,20.150009,78000,6.02702880059181,6.17770268989688,5.97278554952297,6.07223331792421,258834.04337587,0.0,1.0
2002-09-06,20.479994,20.850008,20.040007,20.119994,34977,6.17167475794616,6.28317899295163,6.03908406179046,6.06318825580848,116067.158143049,0.0,1.0
2002-09-09,20.900002,21.080002,20.060009,20.479994,41466,6.29824475458461,6.35248800565345,6.04511169238979,6.17167475794616,137600.159520818,0.0,1.0
2002-09-10,20.940008,21.329999,20.819993,20.819993,75377,6.31030061848605,6.42782495030598,6.2741339308359,6.2741339308359,250129.919071064,0.0,1.0
2002-09-11,20.929996,21.260002,20.929996,20.999993,26800,6.30728348832104,6.40673125672228,6.30728348832104,6.32837718190474,88932.7225958119,0.0,1.0
2002-09-12,20.290006,20.940008,20.290006,20.909993,47644,6.11442160914579,6.31030061848605,6.11442160914579,6.30125555637032,158101.143110256,0.0,1.0
2002-09-13,20.690011,20.720002,20.259991,20.299994,28177,6.23496367383352,6.24400150351577,6.10537654703006,6.11743150687732,93502.1389769473,0.0,1.0
2002-09-16,20.850008,20.900002,20.61,20.7,33066,6.28317899295163,6.29824475458461,6.21085224738202,6.23797387291644,109725.72408034,0.0,1.0
2002-09-17,20.600009,20.999993,20.510009,20.999993,18844,6.20784144559631,6.32837718190474,6.18071982006189,6.32837718190474,62531.650171473,0.0,1.0
2002-09-18,20.049997,20.7,20.049997,20.549993,21866,6.04209456222479,6.23797387291644,6.04209456222479,6.19276905423265,72559.8101597022,0.0,1.0
2002-09-19,19.539989,20.290006,19.43001,19.899991,154000,5.91853807953461,6.14571344666497,5.88522614166969,6.02758038993246,508429.322505367,0.1,1.0
2002-09-20,19.649992,19.750004,19.300004,19.539989,49244,5.9518572868465,5.98215028396182,5.84584815319856,5.91853807953461,162578.529593859,0.0,1.0
2002-09-23,18.859996,19.730003,18.789999,19.660004,32977,5.7125725355255,5.97609210858983,5.69137089053209,5.95488985780917,108873.206287399,0.0,1.0
2002-09-24,18.069997,18.830002,17.860005,18.800011,75466,5.47328687552363,5.70348754416969,5.40968163764977,5.69440346149476,249150.176962273,0.0,1.0
2002-09-25,18.049994,18.429997,17.45001,18.220006,88577,5.46722809436439,5.58232858013423,5.28549676631137,5.518723645154,292436.00064648,0.0,1.0
2002-09-26,19.019993,19.280002,18.080009,18.080009,66044,5.76103460667156,5.83978967493295,5.4763194464863,5.4763194464863,218043.546594445,0.0,1.0
2002-09-27,18.249997,19.129995,18.18,18.99999,22977,5.52780772782893,5.79435351108983,5.50660608283552,5.75497582551232,75858.3152156223,0.0,1.0
2002-09-30,17.90001,18.260009,17.849993,18.150008,68044,5.42179889707462,5.5308402987916,5.4066490666871,5.49752169726696,224646.5248088,0.0,1.0
2002-10-01,18.200003,18.200003,17.489993,17.970008,44177,5.51266486399476,5.51266486399476,5.29760736207649,5.44300084496166,145849.88428779,0.0,1.0
2002-10-02,16.699996,18.0,16.64001,18.0,84577,5.05832230786187,5.45208523053022,5.04015293093751,5.45208523053022,279230.04421777,0.0,1.0
2002-10-03,16.960005,17.19,16.519995,16.65,72177,5.13707737612326,5.20674139515636,5.00380115266295,5.04317883824045,238291.579288766,0.0,1.0
2002-10-04,15.66999,17.059995,15.65001,16.91001,68000,4.74634005786423,5.16736370957885,4.74028824325834,5.12193420939546,224501.259288085,0.0,1.0
2002-10-07,14.870003,15.47001,14.640007,15.47001,101466,4.50402909634667,4.68576739095304,4.43436477441994,4.68576739095304,334988.893748894,0.0,1.0
2002-10-08,15.3,15.450008,14.919998,14.94999,238444,4.63427244595068,4.67970891268743,4.51917226307447,4.52825664864302,787220.268671883,0.0,1.0
2002-10-09,14.469997,15.050002,14.469997,15.050002,57200,4.38286982941759,4.55854964575835,4.38286982941759,4.55854964575835,188845.176930565,0.0,1.0
2002-10-10,14.39001,15.099998,13.799992,14.600003,220400,4.35864227712123,4.57369311537977,4.17992958692417,4.42224781788871,727648.199221968,0.0,1.0
2002-10-11,15.20001,15.790005,14.49999,14.49999,112844,4.60398611249509,4.78269183613879,4.39195451787977,4.39195451787977,372553.236810362,0.0,1.0
2002-10-14,15.210001,15.540008,14.699992,14.699992,92666,4.60701232269166,4.70696933884008,4.45253384845069,4.45253384845069,305935.78960573,0.0,1.0
2002-10-15,16.74999,17.00001,15.450008,15.450008,110844,5.07346517169605,5.14919463554811,4.67970891268743,4.67970891268743,365950.258596006,0.0,1.0
2002-10-16,16.080007,16.690005,15.92001,16.65,52177,4.87053159286236,5.0552960976653,4.8220695217163,5.04317883824045,172261.797145212,0.0,1.0
2002-10-17,17.329995,17.36001,16.29999,16.29999,35600,5.24914498803681,5.25823634015871,4.93716304093279,4.93716304093279,117533.012215526,0.0,1.0
2002-10-18,17.799997,18.560002,17.140005,17.28,133466,5.39150559706568,5.62170626571174,5.19159822842856,5.23400182130901,440636.54517858,0.0,1.0
2002-10-21,18.260009,18.650002,17.619998,17.73999,75244,5.5308402987916,5.64896669186439,5.336985047654,5.37332985937521,248417.24638048,0.0,1.0
2002-10-22,17.799997,18.699996,17.579993,18.600008,73066,5.39150559706568,5.66410955569856,5.32486778822915,5.63382382803022,241226.603105047,0.0,1.0
2002-10-23,18.99999,19.120005,17.799997,17.799997,98177,5.75497582551232,5.79132760378688,5.39150559706568,5.39150559706568,324130.296075387,0.0,1.0
2002-10-24,18.99999,19.770007,18.600008,19.010002,103244,5.75497582551232,5.98820906512106,5.63382382803022,5.75800839647499,340858.941381456,0.0,1.0
2002-10-25,18.839993,19.199992,18.54999,18.850005,55066,5.70651375436626,5.81555515608324,5.61867369474907,5.70954632532893,181799.799175848,0.0,1.0
2002-10-28,18.330008,18.929993,18.200003,18.800011,64666,5.55204254957226,5.73377418051891,5.51266486399476,5.69440346149476,213494.094604754,0.0,1.0
2002-10-29,18.920002,18.920002,17.700008,18.330008,114977,5.73074797032234,5.73074797032234,5.3612195665037,5.55204254957226,379595.313075972,0.0,1.0
2002-10-30,18.99999,18.99999,18.539999,18.949996,61866,5.75497582551232,5.75497582551232,5.6156474845525,5.73983296167815,204249.925104657,0.0,1.0
2002-10-31,19.350001,19.550004,18.890011,18.99999,50577,5.86099192571361,5.92157155917815,5.72166388764741,5.75497582551232,166979.414573727,0.0,1.0
2002-11-01,19.950007,19.989991,18.99999,19.300004,46400,6.04272991742636,6.05484081608511,5.75497582551232,5.84584815319856,153189.094573046,0.0,1.0
2002-11-04,20.000003,20.299994,19.899991,19.950007,64577,6.05787338704778,6.14873874818067,6.02758038993246,6.04272991742636,213200.262074215,0.0,1.0
2002-11-05,20.060009,20.450003,19.660004,20.000003,43644,6.07604882184462,6.19417551781103,5.95488985780917,6.05787338704778,144090.190593664,0.0,1.0
2002-11-06,20.580008,20.749996,20.099992,20.099992,44800,6.23355320338854,6.28504148473117,6.08815941760975,6.08815941760975,147906.712001562,0.0,1.0
2002-11-07,21.149999,21.239999,20.450003,21.100005,123644,6.40619984297938,6.43346026913203,6.19417551781103,6.39105697914521,408209.319167881,0.0,1.0
2002-11-08,21.33999,21.930007,21.190005,21.32001,83377,6.46374690548125,6.64245929278468,6.41831740529786,6.45769509087536,275268.257289156,0.0,1.0
2002-11-11,20.119994,21.32001,20.009992,21.32001,24444,6.09421789587537,6.45769509087536,6.0608989914571,6.45769509087536,80701.599735852,0.0,1.0
2002-11-12,20.369993,21.030008,20.169991,20.200006,42266,6.16994099896133,6.36985533415179,6.10936166839041,6.11845302051232,139540.738603973,0.0,1.0
2002-11-13,20.900002,20.940008,19.70001,20.299994,39200,6.33047734568067,6.34259490799914,5.96700742012764,6.14873874818067,129418.373001366,0.0,1.0
2002-11-14,21.289995,21.289995,20.780011,21.010005,39777,6.44860373875345,6.44860373875345,6.29413283685308,6.36379655299256,131323.332216208,0.0,1.0
2002-11-15,22.020007,22.059989,21.089993,21.239999,48177,6.66971971893733,6.68183001180884,6.38802440818254,6.43346026913203,159055.840716501,0.0,1.0
2002-11-18,22.450006,22.470006,21.86001,22.270006,178177,6.7999636743286,6.80602154680697,6.62125764779127,6.7454428220233,588249.424649603,0.0,1.0
2002-11-19,22.149991,22.380007,22.14,22.329991,136044,6.70909104374874,6.77876142354794,6.70606483355217,6.76361189605404,449147.784096884,0.0,1.0
2002-11-20,24.250004,25.499993,23.800004,24.650009,835066,7.34517159159437,7.72378528966244,7.20886946083112,7.46633055562983,2756961.30277446,0.0,1.0
2002-11-21,24.549997,24.999997,24.000007,24.250004,99777,7.43603755851451,7.57233968927776,7.26944909429566,7.34517159159437,329412.678646871,0.0,1.0
2002-11-22,24.189998,24.630007,24.129989,24.48,38266,7.32699615679753,7.46027207736421,7.30881981331981,7.4148359135211,126334.782175262,0.0,1.0
2002-11-25,24.3,24.48,23.84001,24.320003,86977,7.36031506121579,7.4148359135211,7.22098702314959,7.36637384237503,287153.618074996,0.0,1.0
2002-11-26,24.009998,24.48,23.49999,24.399991,79644,7.27247530449223,7.4148359135211,7.11799713314488,7.39060169756501,262943.798452062,0.0,1.0
2002-11-27,24.700006,24.75,24.11001,24.129989,51866,7.48147432814487,7.49661719197905,7.30276830160755,7.30881981331981,171235.034032879,0.0,1.0
2002-11-29,24.099998,24.819997,24.099998,24.819997,48177,7.29973573064488,7.51781883697246,7.29973573064488,7.51781883697246,159055.840716501,0.0,1.0
2002-12-02,24.799994,24.920009,24.3,24.3,103600,7.51176005581322,7.54811183408778,7.36031506121579,7.36031506121579,342034.271503611,0.0,1.0
2002-12-03,24.000007,24.799994,23.780002,24.799994,59644,7.26944909429566,7.51176005581322,7.2028109825655,7.51176005581322,196914.016308507,0.0,1.0
2002-12-04,23.829998,24.099998,23.75001,24.009998,53377,7.21795445218692,7.29973573064488,7.19372659699694,7.27247530449223,176223.584073825,0.0,1.0
2002-12-05,23.530005,23.899995,22.59,23.850001,114800,7.12708848526679,7.23915609718034,6.84236696431542,7.22401323334616,379010.949504001,0.0,1.0
2002-12-06,24.000007,24.000007,23.150002,23.440005,62400,7.26944909429566,7.26944909429566,7.01198799949694,7.09982805911414,206012.920287889,0.0,1.0
2002-12-09,23.150002,24.099998,22.999996,24.009998,137644,7.01198799949694,7.29973573064488,6.96655213854745,7.27247530449223,454430.166668369,0.0,1.0
2002-12-10,24.489991,24.489991,23.150002,23.249993,128266,7.41786212371766,7.41786212371766,7.01198799949694,7.04227463584616,423468.801821257,0.0,1.0
2002-12-11,24.000007,24.489991,23.769989,24.399991,62800,7.26944909429566,7.41786212371766,7.19977810870921,7.39060169756501,207333.51593076,0.0,1.0
2002-12-12,24.3,24.489991,24.000007,24.000007,132266,7.39060442360763,7.44838830529675,7.29936452266724,7.29936452266724,434885.107601402,0.1,1.0
2002-12-13,23.859989,24.230003,23.609993,24.180007,69466,7.25677943418228,7.36931552904634,7.18074562580844,7.35410974061989,228401.319194948,0.0,1.0
2002-12-16,23.989995,24.099998,23.75001,23.870002,167066,7.29631947198868,7.32977579538004,7.22333041015331,7.25982478900094,549306.060412621,0.0,1.0
2002-12-17,24.520006,24.579991,23.919998,23.980004,157466,7.45751707039035,7.47576091427307,7.27503057742739,7.29328080825221,517741.659637113,0.0,1.0
2002-12-18,24.520006,24.75,24.149992,24.489991,102666,7.45751707039035,7.52746746848925,7.34498097552629,7.44838830529675,337561.538543583,0.0,1.0
2002-12-19,25.789995,26.439998,24.650009,24.650009,336044,7.84377165151517,8.04146362876448,7.49705619577645,7.49705619577645,1104898.69731303,0.0,1.0
2002-12-20,26.00001,27.0,25.949992,26.190001,361466,7.90764563456142,8.21178269289736,7.89243315505278,7.96542951625054,1188485.17611668,0.0,1.0
2002-12-23,25.519996,26.199989,25.190011,26.149995,134666,7.76165412872629,7.96846726756672,7.6612924579146,7.95326208742047,442776.207795279,0.0,1.0
2002-12-24,25.269997,25.589993,25.179997,25.589993,26666,7.68561940793216,7.78294302328758,7.65824679895584,7.78294302328758,87676.6990708042,0.0,1.0
2002-12-26,25.47999,26.050004,25.159996,25.29999,62177,7.74948669989622,7.92285081470767,7.652163692821,7.69474148194357,204435.39031446,0.0,1.0
2002-12-27,25.249996,25.559999,25.010009,25.429996,35866,7.67953630179732,7.77382064513607,7.60654663168175,7.73428151974997,117925.916480667,0.0,1.0
2002-12-30,23.829998,25.499993,22.599991,25.499993,351777,7.24765796845107,7.75557041431126,6.87356351679393,7.75557041431126,1156628.14704231,0.0,1.0
2002-12-31,23.829998,24.630007,23.31999,23.850001,108044,7.24765796845107,7.49097278550152,7.09254408446443,7.2537416828661,355244.178894696,0.0,1.0
2003-01-02,26.00001,26.399992,23.730007,24.079995,174044,7.90764563456142,8.0292961999344,7.21724669573827,7.323692080965,572249.43422632,0.0,1.0
2003-01-03,25.710008,26.120002,25.379999,26.120002,86400,7.81944439735751,7.94414001340906,7.71907542718342,7.94414001340906,284079.60697958,0.0,1.0
2003-01-06,25.899998,26.00001,25.550011,25.649999,85777,7.87722797490653,7.90764563456142,7.7707828938199,7.8011932541124,282031.208887586,0.0,1.0
2003-01-07,25.850002,25.980007,25.179997,25.899998,63866,7.86202218648008,7.90156192014638,7.65824679895584,7.87722797490653,209988.752075901,0.0,1.0
2003-01-08,25.100009,25.690005,25.100009,25.690005,101866,7.63391924065808,7.81336068294247,7.63391924065808,7.81336068294247,334931.17181229,0.0,1.0
2003-01-09,27.499996,27.929993,26.250007,26.250007,262400,8.36385152620544,8.49463085667202,7.98367974707536,7.98367974707536,862760.287863909,0.0,1.0
2003-01-10,26.860006,27.969998,26.460001,27.159997,186266,8.16920490377479,8.506797981362,8.04754734317952,8.26044419643498,612434.861963639,0.0,1.0
2003-01-13,27.150008,27.749993,27.060009,27.060009,133244,8.2574061409787,8.43988563871937,8.23003383614248,8.23003383614248,438100.730930407,0.0,1.0
2003-01-14,27.980011,28.399995,27.020003,27.400005,287644,8.50984333618066,8.63757731182858,8.2178664073124,8.33344025349264,945761.510069842,0.0,1.0
2003-01-15,28.8,28.8,28.08999,28.329998,236800,8.75923487242386,8.75923487242386,8.54329236020963,8.61628841726729,778588.552462552,0.0,1.0
2003-01-16,28.359989,29.389994,27.589996,28.8,196266,8.6254098829985,8.93867570642805,8.39122413518176,8.75923487242386,645314.446104795,0.0,1.0
2003-01-17,27.780008,28.640003,27.719999,28.260001,110044,8.44901440381297,8.71057336888624,8.43076326056786,8.59499952270601,361820.095722927,0.0,1.0
2003-01-21,26.700007,28.059998,26.500004,27.929993,140977,8.12054279195698,8.53417059033832,8.05971385958929,8.49463085667202,463526.513346762,0.0,1.0
2003-01-22,27.130006,27.519997,26.779994,26.799997,74400,8.25132273070377,8.36993463234027,8.14487004611464,8.15095376052968,244624.106010194,0.0,1.0
2003-01-23,27.519997,27.890011,27.020003,27.150008,159600,8.36993463234027,8.48247072720434,8.2178664073124,8.2574061409787,524758.162892835,0.0,1.0
2003-01-24,27.0,27.609997,26.900009,27.569993,84844,8.21178269289736,8.3973072413166,8.18137142018457,8.38514042076672,278963.543687216,0.0,1.0
2003-01-27,26.509995,26.849992,25.949992,26.849992,102844,8.06275252332576,8.16615924481603,7.89243315505278,8.16615924481603,338146.795141296,0.0,1.0
2003-01-28,27.069997,27.189991,26.00001,26.559989,99777,8.23307158745865,8.26956657458648,7.90764563456142,8.07795770347201,328062.626685203,0.0,1.0
2003-01-29,27.699996,27.760005,26.280001,26.750003,133777,8.42467954615282,8.44293068939794,7.99280212522687,8.13574858038343,439853.212765131,0.0,1.0
2003-01-30,27.069997,28.300004,26.770006,27.699996,209644,8.23307158745865,8.60716603911579,8.14183229479847,8.42467954615282,689300.753768832,0.0,1.0
2003-01-31,26.219992,26.919991,26.169998,26.869994,182000,7.97455098198175,8.18744874765751,7.95934580183551,8.17224265509096,598408.431369023,0.0,1.0
2003-02-03,26.840003,27.18,26.149995,26.259998,126800,8.16312118935975,8.26652791085001,7.95326208742047,7.98671841081183,416913.126909847,0.0,1.0
2003-02-04,26.45001,26.840003,25.760002,26.840003,127644,8.04450867944304,8.16312118935975,7.83464957750376,8.16312118935975,419688.16381136,0.0,1.0
2003-02-05,26.950006,27.580005,26.210001,26.379989,107866,8.19657751275112,8.38818547144529,7.97151231824528,8.02321248551936,354658.922296983,0.0,1.0
2003-02-06,26.579992,27.600008,26.509995,27.0,142844,8.08404141788705,8.39426918586033,8.06275252332576,8.21178269289736,469665.131705916,0.0,1.0
2003-02-07,26.120002,26.900009,26.050004,26.579992,141644,7.94414001340906,8.18137142018457,7.92285081470767,8.08404141788705,465719.581608977,0.0,1.0
2003-02-10,25.850002,26.09001,25.760002,26.00001,196266,7.86202218648008,7.93501824353775,7.83464957750376,7.90764563456142,645314.446104795,0.0,1.0
2003-02-11,26.410004,26.64,25.800008,25.850002,242000,8.03234125061297,8.10229225699207,7.84681700633383,7.86202218648008,795685.936215953,0.0,1.0
2003-02-12,26.45001,27.0,26.309992,26.430007,124666,8.04450867944304,8.21178269289736,8.00192359095808,8.03842496502801,409896.623654124,0.0,1.0
2003-02-13,26.00001,26.480003,25.460011,26.480003,108000,7.90764563456142,8.05363075345445,7.74341028484358,8.05363075345445,355099.508724475,0.0,1.0
2003-02-14,26.379989,26.590004,25.780005,25.920001,103200,8.02321248551936,8.08708646856562,7.8407332919188,7.88331168932157,339317.308336721,0.0,1.0
2003-02-18,27.400005,27.400005,26.320004,26.349998,106177,8.33344025349264,8.33344025349264,8.00496864163664,8.01409101978815,349105.560535542,0.0,1.0
2003-02-19,27.580005,27.929993,26.979997,27.299993,195377,8.38818547144529,8.49463085667202,8.20569897848233,8.30302259383775,642391.451074646,0.0,1.0
2003-02-20,28.079999,28.350001,27.389993,27.54999,237200,8.54025369647316,8.62237213168233,8.33039520281407,8.37905670635168,779903.735828199,0.0,1.0
2003-02-21,27.789999,28.25001,27.690008,27.99999,123644,8.45205306754945,8.59196085896954,8.42164179483665,8.51591975123331,406536.330154898,0.0,1.0
2003-02-24,27.170009,27.580005,27.099991,27.580005,78400,8.26348924711354,8.38818547144529,8.24219396561016,8.38818547144529,257775.939666656,0.0,1.0
2003-02-25,27.27999,27.420008,26.599995,27.0,132044,8.29693887942271,8.33952396790768,8.09012513230209,8.21178269289736,434155.180833468,0.0,1.0
2003-02-26,27.099991,27.200003,26.860006,27.200003,65466,8.24219396561016,8.27261162526505,8.16920490377479,8.27261162526505,215249.485538486,0.0,1.0
2003-02-27,27.539999,27.749993,26.799997,27.249997,236844,8.37601804261521,8.43988563871937,8.15095376052968,8.2878168054113,778733.222632774,0.0,1.0
2003-02-28,27.139994,27.260009,26.959994,27.249997,142266,8.25436048201994,8.29086185608987,8.19961526406729,8.2878168054113,467764.691742557,0.0,1.0
2003-03-03,27.049994,27.189991,26.900009,27.0,140666,8.22698787304361,8.26956657458648,8.18137142018457,8.21178269289736,462503.958279972,0.0,1.0
2003-03-04,26.790007,27.049994,26.63001,27.049994,109377,8.14791540093331,8.22698787304361,8.09925389739569,8.22698787304361,359627.027460712,0.0,1.0
2003-03-05,26.320004,26.840003,25.600005,26.829991,194666,8.00496864163664,8.16312118935975,7.78598807396615,8.16007613868119,640053.71264221,0.0,1.0
2003-03-06,25.499993,26.050004,25.100009,25.83999,204844,7.75557041431126,7.92285081470767,7.63391924065808,7.85897713580152,673518.553381077,0.0,1.0
2003-03-07,26.689995,26.709997,25.260008,25.499993,105777,8.11749774127841,8.12358115155335,7.68258135247589,7.75557041431126,347790.377169896,0.0,1.0
2003-03-10,25.879995,26.559989,25.809998,26.36001,78400,7.87114426049149,8.07795770347201,7.84985536593021,8.01713607046672,257775.939666656,0.0,1.0
2003-03-11,25.829999,26.500004,25.629998,26.039992,84044,7.85593847206505,8.05971385958929,7.79511014797756,7.91980576402911,276333.176955924,0.0,1.0
2003-03-12,26.320004,26.529998,25.890007,25.890007,112000,8.00496864163664,8.0688362377408,7.87418931117006,7.87418931117006,368251.342380937,0.0,1.0
2003-03-13,26.770006,27.130006,26.300004,26.320004,81644,8.14183229479847,8.25132273070377,7.99888583964191,8.00496864163664,268442.076762047,0.0,1.0
2003-03-14,26.790007,26.900009,26.55,26.669992,90400,8.178329410907,8.21191031261631,8.10506118417889,8.14169178687614,296126.08041566,0.1,1.0
2003-03-17,26.900009,27.060009,26.559989,26.700007,123777,8.21191031261631,8.2607543724833,8.10811057989146,8.15085462723182,405460.153270012,0.0,1.0
2003-03-18,26.45001,26.689995,26.239995,26.45001,148266,8.07453669951576,8.14779821018564,8.01042429180973,8.07453669951576,485679.529191462,0.0,1.0
2003-03-19,26.72001,26.72001,26.100001,26.370001,93200,8.15696105054131,8.15696105054131,7.96768757107835,8.0501119221039,305298.127154198,0.0,1.0
2003-03-20,26.970006,27.0,26.410004,26.55,101600,8.23327867298199,8.24243510255481,8.06232385289677,8.10506118417889,332814.267369812,0.0,1.0
2003-03-21,29.229997,29.229997,26.930003,26.970006,299466,8.92319827112488,8.92319827112488,8.22106674218912,8.23327867298199,980970.053072521,0.0,1.0
2003-03-24,27.99999,29.000003,27.949996,29.000003,147466,8.54770742396976,8.85298676671832,8.53244548691357,8.85298676671832,483058.944409023,0.0,1.0
2003-03-25,28.019993,28.329998,27.719999,27.830002,161644,8.55381384727926,8.64845073964842,8.46223306668089,8.49581427366557,529502.258215806,0.0,1.0
2003-03-26,28.620001,28.79001,27.769996,27.769996,197866,8.73698151398347,8.78888107507052,8.47749591956321,8.47749591956321,648155.785702709,0.0,1.0
2003-03-27,28.350001,28.8,28.199992,28.219995,157200,8.65455716295792,8.79193077605846,8.60876310935425,8.61486953266375,514944.909749355,0.0,1.0
2003-03-28,27.249997,28.309995,26.900009,28.100002,202977,8.31875303027086,8.64234431633893,8.21191031261631,8.57823862469112,664898.046731519,0.0,1.0
2003-03-31,27.069997,27.150008,25.859993,27.099991,303600,8.26380346292049,8.2882288508831,7.89441903907487,8.27295989249331,994511.924935777,0.0,1.0
2003-04-01,27.960008,27.960008,27.069997,27.069997,193200,8.53550190395975,8.53550190395975,8.26380346292049,8.26380346292049,632871.224959131,0.0,1.0
2003-04-02,28.129995,28.649992,27.809999,28.149998,150000,8.58739474898856,8.74613702773016,8.48970785035608,8.59350117229806,491359.6467074,0.0,1.0
2003-04-03,28.449989,28.739992,27.989999,27.99999,180444,8.6850810370703,8.77361181140535,8.54465741770644,8.54770742396976,591086.000603134,0.0,1.0
2003-04-04,28.129995,28.88001,28.129995,28.649992,166177,8.58739474898856,8.8163558587457,8.58739474898856,8.74613702773016,544351.146739304,0.0,1.0
2003-04-07,28.550004,28.809989,28.480004,28.480004,253200,8.71561315361778,8.79498017177103,8.69424387742598,8.69424387742598,829415.083642091,0.0,1.0
2003-04-08,28.350001,28.649992,28.25001,28.500007,262444,8.65455716295792,8.74613702773016,8.62403237301942,8.70035030073547,859695.940803179,0.0,1.0
2003-04-09,27.699996,28.449989,27.650002,28.399995,144666,8.4561266433714,8.6850810370703,8.44086470631521,8.66981910001411,473886.897670484,0.0,1.0
2003-04-10,28.210005,28.25001,26.689995,27.519997,207466,8.6118198316758,8.62403237301942,8.14779821018564,8.40117738129641,679602.803091983,0.0,1.0
2003-04-11,28.219995,28.710001,28.079999,28.460001,62044,8.61486953266375,8.76445629765865,8.57213220138163,8.68813745411648,203239.452802093,0.0,1.0
2003-04-14,29.209994,29.720002,28.300004,28.300004,235377,8.91709184781538,9.07278473084441,8.63929431007561,8.63929431007561,771031.730420318,0.0,1.0
2003-04-15,29.900002,30.06999,29.000003,29.049997,281244,9.12773429819478,9.17962744849896,8.85298676671832,8.86824870377451,921279.683190506,0.0,1.0
2003-04-16,29.949996,30.359993,29.7,29.999993,157600,9.14299623525097,9.26815822283401,9.06667861281029,9.15825908813328,516255.202140574,0.0,1.0
2003-04-17,29.97999,30.190005,29.740005,29.900002,107377,9.15215266482378,9.21626507252982,9.07889115415391,9.12773429819478,351738.165230003,0.0,1.0
2003-04-21,29.940008,30.050011,29.349991,29.900002,166800,9.13994714481377,9.17352835179845,8.95982948437288,9.12773429819478,546391.927138628,0.0,1.0
2003-04-22,29.969999,30.089993,29.7,29.940008,178666,9.14910265856046,9.18573387180846,9.06667861281029,9.13994714481377,585261.750924162,0.0,1.0
2003-04-23,30.019996,30.089993,29.650005,29.949996,165600,9.16436551144277,9.18573387180846,9.05141637047872,9.14299623525097,542461.04996497,0.0,1.0
2003-04-24,29.130007,29.569994,28.399995,29.52,232044,8.89267378646175,9.02699098251611,8.66981910001411,9.01172904545992,760113.719070479,0.0,1.0
2003-04-25,28.750004,29.25,28.61001,29.099992,135200,8.77666822845152,8.92930469443437,8.73393150772015,8.88351094610608,442878.82823227,0.0,1.0
2003-04-28,29.330009,29.499997,28.500007,28.599998,107866,8.95372947184624,9.00562262215043,8.70035030073547,8.73087509067397,353339.997678269,0.0,1.0
2003-04-29,29.450003,29.990002,29.200006,29.330009,167644,8.99036068509424,9.15520908186996,8.91404275737818,8.95372947184624,549156.644084102,0.0,1.0
2003-04-30,29.229997,29.549993,28.770007,29.299994,103244,8.92319827112488,9.02088516975736,8.78277465176102,8.94456663149056,338199.569097725,0.0,1.0
2003-05-01,29.650005,29.769997,28.959997,29.240009,146044,9.05141637047872,9.08804697317597,8.84077392009933,8.92625468817105,478400.854958237,0.0,1.0
2003-05-02,29.999993,30.100005,29.7,29.7,138666,9.15825908813328,9.18879028885464,9.06667861281029,9.06667861281029,454232.511802188,0.0,1.0
2003-05-05,30.570007,31.000004,30.019996,30.170002,340044,9.33227032526467,9.46353782033109,9.16436551144277,9.21015864922032,1113892.66469981,0.0,1.0
2003-05-06,31.41,31.540006,30.870001,30.870001,386977,9.58869950263876,9.62838713293293,9.42385110586304,9.42385110586304,1267632.5466926,0.0,1.0
2003-05-07,31.389997,31.749997,30.800004,31.41,110844,9.58259307932926,9.69249221402999,9.40248274549735,9.58869950263876,363095.1245309,0.0,1.0
2003-05-08,27.099991,28.350001,26.759992,27.499996,1168266,8.27295989249331,8.65455716295792,8.16916657055133,8.39507156853766,3826925.12680178,0.0,1.0
2003-05-09,25.249996,27.110003,24.999997,27.110003,603866,7.70820197665809,8.27601630953949,7.63188343839129,8.27601630953949,1978102.56279074,0.0,1.0
2003-05-12,26.55,26.810009,25.040003,25.260008,413644,8.10506118417889,8.18443552894112,7.64409628501028,7.71125839370427,1354986.46468424,0.0,1.0
2003-05-13,27.139994,27.249997,26.610007,26.700007,184266,8.28517182328618,8.31875303027086,8.12337984355663,8.15085462723182,603605.844401238,0.0,1.0
2003-05-14,27.049994,27.299993,26.860006,27.18,221066,8.257697039611,8.3340155778778,8.19969838182343,8.29738466990517,724152.744393453,0.0,1.0
2003-05-15,27.040006,27.220006,26.919991,27.18,191066,8.2546479491738,8.30959751652417,8.21801032514294,8.29738466990517,625880.815051974,0.0,1.0
2003-05-16,25.350008,27.049994,25.220002,27.020003,331777,7.73873317737945,8.257697039611,7.69904554708528,8.2485415258643,1086812.19670427,0.0,1.0
2003-05-19,25.780005,25.879995,24.999997,25.049993,253377,7.87000067244587,7.900525157109,7.63188343839129,7.64714598599823,829994.888025205,0.0,1.0
2003-05-20,26.300004,26.469989,25.829999,25.829999,218977,8.02874356173822,8.08063579621628,7.88526260950206,7.88526260950206,717309.742380308,0.0,1.0
2003-05-21,26.239995,26.239995,25.719998,26.190001,123244,8.01042429180973,8.01042429180973,7.85168201306813,7.99516235475354,403714.188658712,0.0,1.0
2003-05-22,25.980007,26.489992,25.02,26.140004,219066,7.93105635783036,8.08674221952578,7.63798986170079,7.97989950187123,717601.282437354,0.0,1.0
2003-05-23,26.509995,26.610007,25.829999,26.030002,159600,8.09284864283527,8.12337984355663,7.88526260950206,7.94631860016192,522806.664096674,0.0,1.0
2003-05-27,26.930003,26.950006,26.00001,26.439998,111600,8.22106674218912,8.22717316549862,7.93716278113985,8.07148028246959,365571.577150305,0.0,1.0
2003-05-28,27.420008,27.429997,26.919991,26.919991,170844,8.37065320190865,8.37370259762122,8.21801032514294,8.21801032514294,559638.98321386,0.0,1.0
2003-05-29,27.960008,27.960008,27.420008,27.470002,236044,8.53550190395975,8.53550190395975,8.37065320190865,8.38591513896484,773216.642982676,0.0,1.0
2003-05-30,28.350001,28.530001,27.749993,27.949996,114044,8.68508470037479,8.74022809335271,8.50127093963092,8.5625422953296,372264.361901327,0.1,1.0
2003-06-02,28.669995,28.770007,28.280002,28.399995,153644,8.78311556088911,8.81375445543637,8.66364035390223,8.70040047142223,501527.354529545,0.0,1.0
2003-06-03,28.640003,28.98,28.199992,28.919992,150266,8.77392744621025,8.87808626944533,8.63912911572354,8.85970268763523,490500.82955232,0.0,1.0
2003-06-04,28.98,29.000003,28.449989,28.640003,77600,8.87808626944533,8.8842142321661,8.71571624246966,8.77392744621025,253303.238079539,0.0,1.0
2003-06-05,30.030008,30.219998,29.009992,29.150009,189644,9.19975851263401,9.2579623639222,8.88727438412419,8.9301688977608,619039.166009744,0.0,1.0
2003-06-06,29.920005,30.300008,29.870011,30.100005,132577,9.16605885342428,9.28247360210089,9.15074308237685,9.2212022464022,432760.095294731,0.0,1.0
2003-06-09,28.950007,29.650005,28.8,29.650005,114800,8.86889784841429,9.0833437639574,8.82294287646741,9.0833437639574,374732.109942411,0.0,1.0
2003-06-10,29.25,29.25,28.98,29.000003,46266,8.96080135891222,8.96080135891222,8.87808626944533,8.8842142321661,151022.263053969,0.0,1.0
2003-06-11,29.929996,29.97999,29.229997,29.299994,68577,9.16911961808674,9.18443538913417,8.95467339619145,8.97611712995965,223850.208218822,0.0,1.0
2003-06-12,30.269993,30.489998,29.929996,29.929996,97777,9.27327844132182,9.34067745338908,9.16911961808674,9.16911961808674,319165.344197205,0.0,1.0
2003-06-13,29.560005,30.24999,29.499997,30.239999,64266,9.05577206746844,9.26715047860106,9.03738848565833,9.2640897139386,209778.168794068,0.0,1.0
2003-06-16,30.019996,30.050011,29.52,29.52,60844,9.1966913145757,9.20588647535477,9.0435164483791,9.0435164483791,198608.018269478,0.0,1.0
2003-06-17,30.059999,30.190005,29.79999,30.149999,71244,9.20894632096068,9.24877394289116,9.12929199615625,9.23651801744964,232555.874919313,0.0,1.0
2003-06-18,29.729993,30.050011,29.499997,30.010005,91644,9.10784826238806,9.20588647535477,9.03738848565833,9.19363054991324,299145.901424759,0.0,1.0
2003-06-19,29.600009,29.879999,29.349991,29.749996,70000,9.0680273802056,9.15380292798276,8.99143382006363,9.11397622510882,228495.188989275,0.0,1.0
2003-06-20,29.499997,29.61999,29.099992,29.61999,56044,9.03738848565833,9.07414860317833,8.91484608061315,9.07414860317833,182939.776738785,0.0,1.0
2003-06-23,29.499997,29.760008,29.310009,29.450003,79644,9.03738848565833,9.11704342316712,8.9791852470745,9.0220727146109,259975.297598026,0.0,1.0
2003-06-24,29.720002,29.780011,29.310009,29.540003,53377,9.1047874977256,9.12317138588789,8.9791852470745,9.04964441109986,174234.110038293,0.0,1.0
2003-06-25,29.34,29.720002,29.299994,29.670008,56800,8.98837305540117,9.1047874977256,8.97611712995965,9.08947172667816,185407.524779869,0.0,1.0
2003-06-26,29.749996,29.999993,29.270003,29.389994,49377,9.11397622510882,9.19056335185494,8.96692932163298,9.00368882644861,161177.242096049,0.0,1.0
2003-06-27,29.61999,30.179993,29.380006,29.650005,64000,9.07414860317833,9.24570674483286,9.0006289808427,9.0833437639574,208909.887075909,0.0,1.0
2003-06-30,29.79999,29.79999,29.479994,29.679997,122666,9.12929199615625,9.12929199615625,9.03126052293757,9.09253187863625,400408.440750835,0.0,1.0
2003-07-01,29.650005,29.839996,29.169991,29.729993,75644,9.0833437639574,9.14154792159778,8.93629042708571,9.10784826238806,246918.429655782,0.0,1.0
2003-07-02,29.870011,29.990002,29.569994,29.650005,92000,9.15074308237685,9.18750258719248,9.05883221942653,9.0833437639574,300307.962671619,0.0,1.0
2003-07-03,29.810002,29.900002,29.600009,29.870011,67644,9.13235919421456,9.15993089070352,9.0680273802056,9.15074308237685,220804.693771293,0.0,1.0
2003-07-07,29.830005,29.940008,29.450003,29.819993,117066,9.13848715693532,9.17218681614504,9.0220727146109,9.13541995887702,382128.825631693,0.0,1.0
2003-07-08,31.200007,31.380007,29.780011,29.830005,217777,9.55819026063831,9.61333365361623,9.12317138588789,9.13848715693532,710871.382464534,0.0,1.0
2003-07-09,31.05,31.520003,30.809992,31.180006,179644,9.51223528869143,9.65622173385699,9.4387083139034,9.55206291062192,586396.996154133,0.0,1.0
2003-07-10,30.329999,30.820004,30.089993,30.669998,69244,9.29166141042756,9.44177551196171,9.2181350483439,9.39582084636701,226027.440948191,0.0,1.0
2003-07-11,31.14,31.14,30.24999,30.329999,59644,9.53980698518039,9.53980698518039,9.26715047860106,9.29166141042756,194690.957886805,0.0,1.0
2003-07-14,30.750007,31.05,30.620002,31.04001,122044,9.42033177819351,9.51223528869143,9.3805044626152,9.50917483038115,398378.097785816,0.0,1.0
2003-07-15,30.480007,30.910004,30.359993,30.750007,97244,9.33761668872663,9.46934720845067,9.30085013781078,9.42033177819351,317425.516543901,0.0,1.0
2003-07-16,30.460005,30.600001,30.129998,30.440002,68000,9.33148903235805,9.37437711259881,9.23039066743324,9.32536106963728,221966.755018153,0.0,1.0
2003-07-17,29.969999,30.800004,29.969999,30.460005,108000,9.18137462447172,9.43564846829749,9.18137462447172,9.33148903235805,352535.434440596,0.0,1.0
2003-07-18,30.359993,30.359993,30.039999,30.100005,45777,9.30085013781078,9.30085013781078,9.20281927729646,9.2212022464022,149426.060948029,0.0,1.0
2003-07-21,29.34,30.350002,29.34,30.329999,95244,8.98837305540117,9.29778937314832,8.98837305540117,9.29166141042756,310897.082572779,0.0,1.0
2003-07-22,29.420009,29.61999,28.989991,29.349991,127200,9.01288398722768,9.07414860317833,8.88114703410779,8.99143382006363,415208.400563368,0.0,1.0
2003-07-23,29.650005,29.740005,29.07,29.43,91377,9.0833437639574,9.11091546044636,8.90565796593429,9.01594475189014,298274.355489614,0.0,1.0
2003-07-24,29.360003,29.990002,29.349991,29.679997,67777,8.99450101812194,9.18750258719248,8.99143382006363,9.09253187863625,221238.834630373,0.0,1.0
2003-07-25,29.389994,29.650005,29.090003,29.389994,51777,9.00368882644861,9.0833437639574,8.91178592865506,9.00368882644861,169011.362861396,0.0,1.0
2003-07-28,29.850008,30.120008,29.450003,29.450003,52666,9.14461511965608,9.22733020912297,9.0220727146109,9.0220727146109,171913.25176156,0.0,1.0
2003-07-29,30.089993,30.219998,29.850008,29.850008,141200,9.2181350483439,9.2579623639222,9.14461511965608,9.14461511965608,460907.438361223,0.0,1.0
2003-07-30,29.949996,30.010005,29.470006,29.999993,63600,9.17524666175095,9.19363054991324,9.02820067733166,9.19056335185494,207604.200281684,0.0,1.0
2003-07-31,29.830005,30.089993,29.780011,30.019996,77200,9.13848715693532,9.2181350483439,9.12317138588789,9.1966913145757,251997.551285315,0.0,1.0
2003-08-01,29.61999,29.990002,29.43,29.79999,73200,9.07414860317833,9.18750258719248,9.01594475189014,9.12929199615625,238940.683343071,0.0,1.0
2003-08-04,29.61999,29.870011,28.88001,29.630002,57200,9.07414860317833,9.15074308237685,8.8474541146461,9.07721580123664,186713.211574093,0.0,1.0
2003-08-05,28.599998,29.670008,28.509998,29.670008,87644,8.76167182712091,9.08947172667816,8.73410013063195,9.08947172667816,286089.033482515,0.0,1.0
2003-08-06,28.950007,29.349991,28.300004,28.640003,84400,8.86889784841429,8.99143382006363,8.66976801027081,8.77392744621025,275499.913581355,0.0,1.0
2003-08-07,28.669995,28.959997,28.390004,28.959997,63466,8.78311556088911,8.87195830672457,8.69733970675977,8.87195830672457,207166.795205619,0.0,1.0
2003-08-08,28.739992,28.899991,28.649992,28.660004,102666,8.80455929465731,8.85357533761883,8.77698759816835,8.78005479622665,335124.101039613,0.0,1.0
2003-08-11,29.969999,30.24999,28.829992,28.829992,179066,9.18137462447172,9.26715047860106,8.83213099114627,8.83213099114627,584510.278736479,0.0,1.0
2003-08-12,30.600001,30.789989,29.969999,29.969999,82844,9.37437711259881,9.43258035118264,9.18137462447172,9.18137462447172,270420.791951822,0.0,1.0
2003-08-13,30.730004,31.000004,30.570007,30.649995,83377,9.41420381547275,9.49691890493963,9.36518838521559,9.38969288364624,272160.619605126,0.0,1.0
2003-08-14,30.960001,31.04001,30.59001,30.750007,58800,9.48466389855465,9.50917483038115,9.37131634793635,9.42033177819351,191935.958750991,0.0,1.0
2003-08-15,31.079992,31.110007,30.910004,30.960001,31466,9.52142340337028,9.53061856414935,9.46934720845067,9.48466389855465,102711.851667665,0.0,1.0
2003-08-18,30.800004,31.099995,30.759998,31.099995,86177,9.43564846829749,9.52755136609105,9.42339254285597,9.52755136609105,281300.427164697,0.0,1.0
2003-08-19,30.95001,31.160003,30.809992,30.849998,100577,9.48160313389219,9.54593494790115,9.4387083139034,9.45096423934493,328305.151756776,0.0,1.0
2003-08-20,31.389997,31.439991,30.019996,30.649995,281777,9.61639411192651,9.63170988297394,9.1966913145757,9.38969288364624,919781.269540442,0.0,1.0
2003-08-21,31.909996,32.089996,31.599991,31.639994,119600,9.77569694084387,9.8308403338218,9.68072623228765,9.69298123867263,390400.351473105,0.0,1.0
2003-08-22,30.789989,32.100008,30.780001,32.100008,127377,9.43258035118264,9.8339075318801,9.42952050557673,9.8339075318801,415786.166969813,0.0,1.0
2003-08-25,30.59001,30.849998,30.579998,30.809992,77644,9.37131634793635,9.45096423934493,9.36824914987804,9.4387083139034,253446.863626904,0.0,1.0
2003-08-26,30.399998,30.629992,29.990002,30.579998,123066,9.31310575690012,9.38356492092548,9.18750258719248,9.36824914987804,401714.127545059,0.0,1.0
2003-08-27,31.079992,31.099995,30.120008,30.519989,79777,9.52142340337028,9.52755136609105,9.22733020912297,9.34986526171575,260409.438457106,0.0,1.0
2003-08-28,31.200007,31.279994,30.600001,30.969989,138800,9.55819026063831,9.58269445271678,9.37437711259881,9.48772374416056,453073.317595877,0.0,1.0
2003-08-29,31.000004,31.299997,30.899992,31.180006,36400,9.49691890493963,9.58882241543755,9.46628001039236,9.55206291062192,118817.498274423,0.0,1.0
2003-09-02,32.940001,33.160004,30.77001,30.77001,433200,10.0912412213118,10.1586396206747,9.42645974091427,9.42645974091427,1414058.79814506,0.0,1.0
2003-09-03,34.359997,34.379999,32.949989,33.039989,224977,10.5262600960622,10.5323877524308,10.0943010669177,10.1218727634067,734373.744760574,0.0,1.0
2003-09-04,34.2,34.74999,33.93,34.159996,197200,10.4772446658051,10.6457353030491,10.3945295763382,10.4649893530679,643703.589552641,0.0,1.0
2003-09-05,33.250004,34.159996,33.20001,34.049993,164977,10.1862113171636,10.4649893530679,10.1708955461162,10.4312896938582,538520.725626912,0.0,1.0
2003-09-08,33.38001,33.560009,33.219989,33.279998,102577,10.2260389390941,10.2811820257199,10.1770161563846,10.1954000445469,334833.585727899,0.0,1.0
2003-09-09,32.559998,33.189998,32.539995,33.180007,104444,9.97482647263518,10.1678283480579,9.96869850991442,10.1647675833954,340927.878839941,0.0,1.0
2003-09-10,31.549994,32.49999,31.5,32.49999,120400,9.66540954218367,9.95644289082507,9.65009377113623,9.95644289082507,393011.725061553,0.0,1.0
2003-09-11,31.850009,32.039999,31.5,31.549994,116044,9.75731979242962,9.81552364371781,9.65009377113623,9.66540954218367,378792.795872449,0.0,1.0
2003-09-12,31.990005,32.100008,31.200007,31.700003,93644,9.80020787267038,9.8339075318801,9.55819026063831,9.71136512683491,305674.335395881,0.0,1.0
2003-09-15,32.039999,32.449996,31.999996,32.04999,46000,9.81552364371781,9.94112711977764,9.80326863733283,9.81858440838027,150153.981335809,0.0,1.0
2003-09-16,32.429993,32.460008,31.95,32.019997,56800,9.93499915705688,9.94419431783594,9.78795225358103,9.80939598734923,185407.524779869,0.0,1.0
2003-09-17,32.359996,32.49999,32.150002,32.280008,36266,9.94419064160975,9.98721064150967,9.87965971986321,9.91961041851451,118015.397857057,0.1,1.0
2003-09-18,32.780002,32.809995,32.199996,32.300011,115377,10.0732580164827,10.0824748318962,9.89502282024606,9.92575731808162,375455.317888759,0.0,1.0
2003-09-19,32.75001,32.879992,32.58999,32.67999,95244,10.0640415083681,10.1039848318462,10.0148675410267,10.0425244405438,309939.297234257,0.0,1.0
2003-09-22,32.460008,32.489999,32.199996,32.480011,96000,9.97492421754865,9.98414041836439,9.89502282024606,9.98107111711576,312399.442846675,0.0,1.0
2003-09-23,32.249993,32.579999,31.880002,32.460008,64400,9.91038684252556,10.0117973178815,9.79668902131199,9.97492421754865,209567.959576311,0.0,1.0
2003-09-24,32.40999,32.559998,32.249993,32.300011,116844,9.9595537419926,10.0056510329121,9.91038684252556,9.92575731808162,380229.171874759,0.0,1.0
2003-09-25,32.399999,32.57001,32.300011,32.440005,137244,9.95648351884732,10.008727709334,9.92575731808162,9.96877731798154,446614.053479677,0.0,1.0
2003-09-26,31.059989,32.350005,30.609989,32.350005,144044,9.54469994193762,9.94112041846447,9.40641544435226,9.94112041846447,468742.347347983,0.0,1.0
2003-09-29,30.919995,31.299997,30.739995,31.059989,168444,9.5016799420377,9.61845413237422,9.44636614300355,9.54469994193762,548143.872404846,0.0,1.0
2003-09-30,31.700003,31.700003,30.460005,30.930007,132444,9.74137552957673,9.74137552957673,9.36032552860594,9.50475661845953,430994.081337343,0.0,1.0
2003-10-01,32.769989,32.850001,31.729994,31.749997,171244,10.070181032762,10.0947686310304,9.75059173039247,9.75673862995958,557255.522821208,0.0,1.0
2003-10-02,33.11001,33.250004,32.640007,32.919998,149466,10.1746691064364,10.2176891063363,10.0302377092839,10.1162786309804,486386.407547094,0.0,1.0
2003-10-03,33.509992,33.579991,33.279998,33.3,78977,10.2975831284657,10.3190937430134,10.2269062290487,10.2330528213169,257003.862476061,0.0,1.0
2003-10-06,33.219989,33.520006,33.009998,33.509992,96266,10.2084655303474,10.3006604194853,10.1439355304975,10.2975831284657,313265.049636228,0.0,1.0
2003-10-07,33.700006,33.700006,33.000007,33.189998,89866,10.3559742185194,10.3559742185194,10.1408653073522,10.1992493295316,292438.420113118,0.0,1.0
2003-10-08,33.48,33.799994,33.259995,33.759991,75777,10.2883666203511,10.3867004192851,10.2207593294816,10.3744075420476,246590.547714504,0.0,1.0
2003-10-09,33.900008,34.220002,33.729997,33.729997,120800,10.4174346098218,10.5157684087559,10.3651904193352,10.3651904193352,393102.632248733,0.0,1.0
2003-10-10,34.710008,35.030002,33.860003,33.939991,184977,10.6663467054755,10.7646805044095,10.4051411179865,10.4297213410817,601944.913952596,0.0,1.0
2003-10-13,35.63001,36.249999,34.949992,34.949992,163200,10.9490622929144,11.139584220411,10.7400935207389,10.7400935207389,531079.052839348,0.0,1.0
2003-10-14,35.63001,35.660003,35.250007,35.63001,52044,10.9490622929144,10.9582791083279,10.832287795279,10.9490622929144,169359.547953254,0.0,1.0
2003-10-15,34.989998,35.799997,34.960005,35.73,56444,10.7523873198731,11.0012991082279,10.7431705044596,10.9797891082779,183677.855750392,0.0,1.0
2003-10-16,35.140004,35.309992,34.850002,34.989998,78666,10.7984839961948,10.8507211188072,10.7093667053754,10.7523873198731,255991.818447673,0.0,1.0
2003-10-17,34.400002,35.239995,34.11,35.18001,86844,10.57108220779,10.8292111188572,10.4819649169706,10.8107777953291,282604.345985174,0.0,1.0
2003-10-20,34.350008,34.609996,34.060005,34.499993,52800,10.5557191074072,10.6356131295366,10.4666015092889,10.6018093304524,171819.693565671,0.0,1.0
2003-10-21,34.289999,34.649999,34.20999,34.350008,45377,10.5372784087058,10.6479060067741,10.5126917323341,10.5557191074072,147664.057479725,0.0,1.0
2003-10-22,33.500003,34.289999,33.500003,34.289999,118177,10.2945135199182,10.5372784087058,10.2945135199182,10.5372784087058,384566.968305119,0.0,1.0
2003-10-23,33.57,34.060005,33.210001,33.599992,81244,10.3160235198681,10.4666015092889,10.2053962290987,10.3252400279828,264381.045152451,0.0,1.0
2003-10-24,33.210001,33.590003,33.050004,33.520006,112977,10.2053962290987,10.3221704194353,10.1562293296317,10.3006604194853,367645.331817593,0.0,1.0
2003-10-27,33.93,34.280011,33.270007,33.3,76577,10.4266511179364,10.5342091074572,10.2238360059034,10.2330528213169,249193.876404895,0.0,1.0
2003-10-28,34.580002,34.580002,33.950003,34.02,49600,10.6263960068242,10.6263960068242,10.4327980175036,10.4543080174535,161406.378804115,0.0,1.0
2003-10-29,34.74999,35.100001,34.519996,34.580002,75600,10.6786331294365,10.7861911189573,10.6079562300195,10.6263960068242,246014.561241756,0.0,1.0
2003-10-30,33.979994,34.870005,33.880006,34.760002,84400,10.4420142183193,10.7155136049425,10.4112880175536,10.6817098058583,274651.176836034,0.0,1.0
2003-10-31,34.600005,34.800008,33.959993,33.959993,58577,10.6325429063913,10.6940036049925,10.4358679333499,10.4358679333499,190618.980871142,0.0,1.0
2003-11-03,35.219992,35.239995,34.600005,34.600005,89600,10.8230642192901,10.8292111188572,10.6325429063913,10.6325429063913,291572.813323562,0.0,1.0
2003-11-04,35.300004,35.610007,35.100001,35.250007,84577,10.8476518175585,10.9429153933473,10.7861911189573,10.832287795279,275227.163308784,0.0,1.0
2003-11-05,35.370001,35.489992,34.870005,35.230004,61200,10.8691618175085,10.9060349178413,10.7155136049425,10.8261408957119,199154.644814755,0.0,1.0
2003-11-06,35.259998,35.27001,34.519996,35.00001,81200,10.8353580184243,10.8384346948461,10.6079562300195,10.7554639962949,264237.862074479,0.0,1.0
2003-11-07,34.879995,35.779994,34.859993,35.349998,79200,10.7185835207889,10.9951522086607,10.7124369285207,10.8630149179414,257729.540348507,0.0,1.0
2003-11-10,34.649999,35.00001,34.589993,35.00001,79466,10.6479060067741,10.7554639962949,10.6294662299695,10.7554639962949,258595.147138062,0.0,1.0
2003-11-11,34.249996,34.800008,34.11999,34.710008,100266,10.5249855314683,10.6940036049925,10.485034832817,10.6663467054755,326281.693088173,0.0,1.0
2003-11-12,34.600005,34.649999,34.139993,34.429996,72044,10.6325429063913,10.6479060067741,10.4911817323841,10.5802993305024,234442.765212977,0.0,1.0
2003-11-13,34.139993,34.559999,34.02,34.550011,81377,10.4911817323841,10.6202491072571,10.4543080174535,10.6171798060084,264813.848547227,0.0,1.0
2003-11-14,33.599992,34.440008,33.599992,34.2,54444,10.3252400279828,10.5833760069243,10.3252400279828,10.5096218164877,177169.53402442,0.0,1.0
2003-11-17,32.989995,33.599992,32.600002,33.599992,182044,10.1377886309304,10.3252400279828,10.0179442174486,10.3252400279828,592400.460141457,0.0,1.0
2003-11-18,32.769989,33.140003,32.600002,33.070004,93777,10.070181032762,10.1838859218499,10.0179442174486,10.1623753073022,305165.443248256,0.0,1.0
2003-11-19,32.210011,32.600002,31.850009,32.600002,146177,9.89810041856454,10.0179442174486,9.78747220589849,10.0179442174486,475683.472468733,0.0,1.0
2003-11-20,32.629995,33.430006,32.249993,32.249993,152844,10.0271610328621,10.2730035199682,9.91038684252556,9.91038684252556,497378.962942261,0.0,1.0
2003-11-21,33.720006,33.779994,32.879992,32.879992,99644,10.3621201961899,10.3805544416147,10.1039848318462,10.1039848318462,324257.605031396,0.0,1.0
2003-11-24,34.699996,34.789995,33.889994,33.970006,98000,10.6632700290536,10.6909266212718,10.4143573188022,10.4389449170707,318907.764572648,0.0,1.0
2003-11-25,34.530008,34.74999,34.29999,34.699996,117066,10.6110329064413,10.6786331294365,10.5403486318511,10.6632700290536,380951.595586343,0.0,1.0
2003-11-26,34.920001,35.370001,34.640011,34.780005,104444,10.7308773199231,10.8691618175085,10.6448367055255,10.6878567054254,339877.577173731,0.0,1.0
2003-11-28,34.92999,35.18001,34.899998,34.920001,48400,10.7339469284706,10.8107777953291,10.724730420356,10.7308773199231,157501.385768532,0.0,1.0
2003-12-01,35.070007,35.129992,34.879995,35.010001,92044,10.7769739962449,10.795407319773,10.7185835207889,10.7585342194402,299525.982472701,0.0,1.0
2003-12-02,34.780005,35.09001,34.490002,35.079998,77866,10.6878567054254,10.783120895812,10.5987391073071,10.7800442193902,253388.489757284,0.0,1.0
2003-12-03,34.82001,35.050004,34.699996,34.760002,140577,10.7001501972608,10.7708270966778,10.6632700290536,10.6817098058583,457460.171636009,0.0,1.0
2003-12-04,32.309999,34.640011,31.86,34.640011,282800,9.92882661933024,10.6448367055255,9.79054242904376,10.6448367055255,920276.692052496,0.0,1.0
2003-12-05,32.49999,32.600002,32.010008,32.359996,297866,9.98721064150967,10.0179442174486,9.83663971996329,9.94419064160975,969303.879614245,0.0,1.0
2003-12-08,33.259995,33.259995,32.600002,32.600002,253200,10.2207593294816,10.2207593294816,10.0179442174486,10.0179442174486,823953.530508103,0.0,1.0
2003-12-09,34.449996,36.049996,34.2,34.2,326844,10.5864453081729,11.0781235218097,10.5096218164877,10.5096218164877,1063602.95310186,0.0,1.0
2003-12-10,33.02001,34.449996,32.829998,34.449996,110666,10.1470122069193,10.5864453081729,10.0886217314633,10.5864453081729,360124.966063231,0.0,1.0
2003-12-11,34.049993,34.150005,33.070004,33.099998,159066,10.463524832867,10.4942584088059,10.1623753073022,10.1715924300146,517626.351831763,0.0,1.0
2003-12-12,34.640011,34.850002,34.02,34.02999,157466,10.6448367055255,10.7093667053754,10.4543080174535,10.4573779332999,512419.694450984,0.0,1.0
2003-12-15,34.249996,35.559989,34.179997,34.890007,228577,10.5249855314683,10.9275449177913,10.5034749169205,10.7216601972107,743826.327578793,0.0,1.0
2003-12-16,34.170008,34.319993,33.669991,34.249996,125777,10.500405308373,10.5464955314182,10.3467506425305,10.5249855314683,409298.590863816,0.0,1.0
2003-12-17,34.620008,34.620008,33.950003,33.999997,116266,10.6694196943107,10.6694196943107,10.4629331867892,10.4783406635349,377258.554396762,0.1,1.0
2003-12-18,34.859993,35.059995,34.310002,34.499993,107244,10.7433798356642,10.8050177554966,10.5738800248296,10.6324326894373,347984.074516422,0.0,1.0
2003-12-19,35.169998,35.36001,34.809998,35.109989,121777,10.8389191969588,10.8974783334834,10.7279720507319,10.8204252322424,395140.582618948,0.0,1.0
2003-12-22,35.500004,35.500004,35.00001,35.169998,96044,10.9406225967859,10.9406225967859,10.7865311872566,10.8389191969588,311642.445757854,0.0,1.0
2003-12-23,36.330006,36.330006,35.149995,35.399992,143066,11.1964180225154,11.1964180225154,10.8327545420533,10.909800246818,464218.880354764,0.0,1.0
2003-12-24,36.740002,36.749993,36.099988,36.279988,77866,11.322773261861,11.3258523533553,11.1255295761798,11.1810031492932,252658.684367385,0.0,1.0
2003-12-26,36.450002,36.789999,36.380002,36.740002,71377,11.2333991718449,11.3381816631663,11.2118261156341,11.322773261861,231603.253205389,0.0,1.0
2003-12-29,37.739994,37.739994,36.330006,36.36999,159200,11.6309573136658,11.6309573136658,11.1964180225154,11.208740552223,516570.294496796,0.0,1.0
2003-12-30,38.25,38.259991,37.370004,37.640001,186177,11.7881342866063,11.7912133781006,11.5169313841311,11.6001408192417,604104.947980716,0.0,1.0
2003-12-31,37.930006,38.259991,37.660004,38.25,169866,11.6895164501904,11.7912133781006,11.6063054741472,11.7881342866063,551179.206312769,0.0,1.0
2004-01-02,38.099994,38.700002,37.770009,38.25,160400,11.7419044598927,11.9268188357629,11.6402075319824,11.7881342866063,520464.040435213,0.0,1.0
2004-01-05,37.489995,37.750006,36.690006,37.250008,263777,11.5539109925281,11.634042877077,11.3073651687422,11.4799502348015,855900.518665083,0.0,1.0
2004-01-06,37.710001,37.979998,37.370004,37.489995,108977,11.6217138754525,11.7049233105631,11.5169313841311,11.5539109925281,353607.292609154,0.0,1.0
2004-01-07,38.200004,38.380003,37.610012,37.710001,87066,11.7727261934875,11.8281994584144,11.5908986137745,11.6217138754525,282510.736561923,0.0,1.0
2004-01-08,37.050005,38.200004,36.980011,38.200004,144666,11.4183120067826,11.7727261934875,11.3967407996909,11.7727261934875,469410.54160599,0.0,1.0
2004-01-09,36.569993,37.399993,36.569993,37.050005,128000,11.2703787802419,11.5261735895983,11.2703787802419,11.4183120067826,415332.900097926,0.0,1.0
2004-01-12,36.620011,36.940005,36.330006,36.699996,97066,11.285793653464,11.3844114898799,11.1964180225154,11.31044395205,314958.619382075,0.0,1.0
2004-01-13,36.949996,36.949996,36.499994,36.630002,92177,11.3874905813743,11.3874905813743,11.2488060322176,11.2888727449584,299094.849471301,0.0,1.0
2004-01-14,38.009992,38.110006,37.030007,37.030007,101200,11.7141670569629,11.7449900233038,11.4121488928097,11.4121488928097,328372.574139924,0.0,1.0
2004-01-15,38.459993,38.709988,37.899991,38.200004,167466,11.852851297933,11.9298963863247,11.6802662318737,11.7727261934875,543391.714435934,0.0,1.0
2004-01-16,39.249992,39.730004,38.490008,38.700002,177066,12.0963183384111,12.2442515649518,11.8621015162497,11.9268188357629,574541.681943275,0.0,1.0
2004-01-20,39.140008,39.300005,38.79999,39.249992,118400,12.0624227524927,12.1117316707006,11.9576337892544,12.0963183384111,384182.932590582,0.0,1.0
2004-01-21,38.720005,39.210008,38.709988,39.140008,121600,11.9329834906684,12.0839958087035,11.9298963863247,12.0624227524927,394566.255093031,0.0,1.0
2004-01-22,38.659996,38.949996,38.479996,38.870011,149866,11.914489525952,12.0038636159681,11.8590159528385,11.9792133173821,486283.440672466,0.0,1.0
2004-01-23,38.000001,38.839996,37.950009,38.690011,149866,11.7110879654686,11.9699630990654,11.6956811050959,11.9237397442686,486283.440672468,0.0,1.0
2004-01-26,38.130009,38.900004,37.640001,38.049997,162000,11.7511546782093,11.9884567555954,11.6001408192417,11.7264960585874,525655.70168644,0.0,1.0
2004-01-27,37.550004,38.349988,37.500007,38.150012,146266,11.5724049572445,11.8189492400978,11.5569965559392,11.7573193331148,474602.202857215,0.0,1.0
2004-01-28,36.069999,37.649992,36.029994,37.570006,146177,11.1162873707125,11.603219910736,11.1039583690881,11.5785693039635,474313.416700116,0.0,1.0
2004-01-29,36.420008,36.609999,35.72001,36.119991,131644,11.2241554254451,11.2827080900529,11.0084254797103,11.1316942310853,427156.90859759,0.0,1.0
2004-01-30,36.990001,36.990001,36.29,36.36,60044,11.3998195829987,11.3998195829987,11.1840887127044,11.2056617689152,194830.067605312,0.0,1.0
2004-02-02,37.070008,37.269989,36.54999,36.990001,76177,11.4244766616881,11.4861081096036,11.2642141253364,11.3998195829987,247178.236959061,0.0,1.0
2004-02-03,36.879996,37.149998,36.780008,37.01999,41200,11.3659175251635,11.4491285012067,11.335102571672,11.4090617884659,133685.27721902,0.0,1.0
2004-02-04,35.669992,36.879996,35.669992,36.850007,129377,10.9930106064882,11.3659175251635,10.9930106064882,11.3566753196963,419800.97356226,0.0,1.0
2004-02-05,36.279988,36.630002,35.669992,35.669992,127200,11.1810031492932,11.2888727449584,10.9930106064882,10.9930106064882,412737.069472315,0.0,1.0
2004-02-06,36.209993,36.450002,36.119991,36.350009,94977,11.159431634015,11.2333991718449,11.1316942310853,11.2025826774208,308180.256660944,0.0,1.0
2004-02-09,36.170009,36.249999,35.970006,36.220006,106844,11.1471091043074,11.171760943826,11.0854708762885,11.1625175056127,346686.159203617,0.0,1.0
2004-02-10,36.969998,36.969998,35.900009,36.099988,84000,11.3936549280932,11.3936549280932,11.0638987446372,11.1255295761798,272562.215689265,0.0,1.0
2004-02-11,37.399993,37.52001,36.859993,36.969998,101777,11.5261735895983,11.5631612108447,11.359752870258,11.3936549280932,330244.816978647,0.0,1.0
2004-02-12,37.509998,37.539991,37.269989,37.399993,83866,11.5600756474336,11.5693190856468,11.4861081096036,11.5261735895983,272127.414059474,0.0,1.0
2004-02-13,37.910003,37.970012,37.379994,37.430008,160844,11.6833517952849,11.7018457600014,11.5200101674389,11.535423807915,521904.72643243,0.0,1.0
2004-02-17,37.280002,37.790012,37.219993,37.790012,205466,11.4891939812013,11.6463721868879,11.4707000164849,11.6463721868879,666693.669152508,0.0,1.0
2004-02-18,37.500007,37.779995,37.359992,37.359992,46000,11.5569965559392,11.6432850825442,11.5138458207199,11.5138458207199,149260.260972693,0.0,1.0
2004-02-19,35.900009,37.52001,35.869994,37.500007,145244,11.0638987446372,11.5631612108447,11.0546485263206,11.5569965559392,471286.029232996,0.0,1.0
2004-02-20,36.54999,36.819992,35.700007,35.950006,109466,11.2642141253364,11.3474251013796,11.0022608248048,11.0793071459425,355193.99407906,0.0,1.0
2004-02-23,36.850007,37.239996,36.229996,36.999992,139777,11.3566753196963,11.4768646713904,11.1655962889205,11.402898674493,453546.771695217,0.0,1.0
2004-02-24,37.250008,37.610012,36.539999,36.850007,224844,11.4799502348015,11.5908986137745,11.2611350338421,11.3566753196963,729571.176481395,0.0,1.0
2004-02-25,38.200004,38.61999,37.250008,37.250008,135777,11.7727261934875,11.902160216141,11.4799502348015,11.4799502348015,440567.618567159,0.0,1.0
2004-02-26,39.199996,39.199996,38.229997,38.229997,219200,12.0809102452923,12.0809102452923,11.7819696317008,11.7819696317008,711257.591417699,0.0,1.0
2004-02-27,39.390007,39.699989,39.149999,39.179993,201600,12.1394690736304,12.2350013466351,12.065501843987,12.0747455903868,654149.317654234,0.0,1.0
2004-03-01,38.999993,39.649993,38.929994,39.350002,199244,12.0192720172733,12.2195932535163,11.9976992692491,12.1271400720059,646504.59646181,0.0,1.0
2004-03-02,38.960009,39.089991,38.720005,38.920003,187600,12.0069494875658,12.047008187457,11.9329834906684,11.9946201777548,608722.281706022,0.0,1.0
2004-03-03,39.249992,39.41001,38.900004,38.960009,96000,12.0963183384111,12.1456337285359,11.9884567555954,12.0069494875658,311499.675073444,0.0,1.0
2004-03-04,38.870011,39.249992,38.769997,39.249992,167466,11.9792133173821,12.0963183384111,11.9483903510411,12.0963183384111,543391.714435931,0.0,1.0
2004-03-05,38.949996,39.249992,38.439991,38.490008,72844,12.0038636159681,12.0963183384111,11.8466869512141,11.8621015162497,236363.357615104,0.0,1.0
2004-03-08,39.019996,39.289993,38.940006,38.940006,44000,12.0254366721788,12.1086461072895,12.0007848326603,12.0007848326603,142770.684408663,0.0,1.0
2004-03-09,38.999993,39.120006,38.810002,38.949996,94266,12.0192720172733,12.0562584057737,11.9607193526656,12.0038636159681,305873.212192432,0.0,1.0
2004-03-10,37.570006,39.100007,37.489995,38.940006,110800,11.5785693039635,12.0500949836143,11.5539109925281,12.0007848326603,359522.541647268,0.0,1.0
2004-03-11,37.390007,38.029994,37.350001,37.649992,105777,11.5230960390366,11.7203314036819,11.5107667292256,11.603219910736,343223.970106706,0.0,1.0
2004-03-12,38.589997,38.589997,37.329998,37.489995,82844,11.8929167779277,11.8929167779277,11.5046020743201,11.5539109925281,268811.240435255,0.0,1.0
2004-03-15,36.839991,38.54,36.830004,38.529988,130844,11.353588523539,11.8775083766224,11.3505106647908,11.8744228132112,424561.077971978,0.0,1.0
2004-03-16,36.260011,37.050005,35.950006,36.839991,102400,11.1748465072372,11.4183120067826,11.0793071459425,11.353588523539,332266.32007834,0.0,1.0
2004-03-17,36.409996,36.960008,36.389993,36.389993,62666,11.2518885137636,11.4218603452692,11.2457069276426,11.2457069276426,202780.964861588,0.1,1.0
2004-03-18,37.52001,37.530001,36.069999,36.490003,103244,11.5949194159564,11.598006964171,11.1468182374853,11.276613313083,334087.350974528,0.0,1.0
2004-03-19,36.299991,37.579997,36.249999,37.579997,69244,11.2178933439768,11.6134573755946,11.202444168685,11.6134573755946,224066.720883347,0.0,1.0
2004-03-22,36.029994,36.400005,35.649991,36.339997,69777,11.1344553742761,11.2488009655491,11.0170219257557,11.2302565162189,225791.45605507,0.0,1.0
2004-03-23,35.700007,36.119991,35.55,36.099988,76577,11.0324785178384,11.1622674127771,10.9861214119413,11.1560858266561,247795.582073305,0.0,1.0
2004-03-24,35.500004,35.880007,34.789995,35.73,252400,10.9706710005176,11.0881044490381,10.7512548239334,11.041747343141,816741.383382772,0.0,1.0
2004-03-25,36.200003,36.749993,35.599995,35.599995,98044,11.1869937572613,11.356958790042,11.001571514332,11.001571514332,317260.666372347,0.0,1.0
2004-03-26,36.020003,36.319994,35.91,36.200003,81244,11.1313678260616,11.2240749300979,11.0973732743407,11.1869937572613,262897.531503763,0.0,1.0
2004-03-29,35.950006,36.420008,35.799997,36.099988,108044,11.1097364465828,11.2549825516701,11.0633787226198,11.1560858266561,349619.675222694,0.0,1.0
2004-03-30,36.36,36.650004,35.829991,35.959994,103066,11.23643810234,11.3260588942935,11.0726478569554,11.1128230676985,333511.36061699,0.0,1.0
2004-03-31,36.429999,36.760005,35.810009,36.36,137244,11.2580700998847,11.3600528279485,11.0664727605263,11.23643810234,444107.981065707,0.0,1.0
2004-04-01,36.870006,37.489995,36.260011,36.380002,146044,11.3940467616035,11.5856437919289,11.2055382065915,11.2426193794281,472583.908854014,0.0,1.0
2004-04-02,36.690006,37.350001,36.600008,37.050005,63777,11.3384208304038,11.5423810329713,11.3106084828698,11.4496723837702,206376.050744861,0.0,1.0
2004-04-05,36.800011,37.149998,36.420008,36.699996,81466,11.3724160001906,11.4805735156505,11.2549825516701,11.3415080695854,263615.90150024,0.0,1.0
2004-04-06,37.050005,37.439999,36.740002,36.749993,53866,11.4496723837702,11.5701933805052,11.3538712418275,11.356958790042,174305.037073282,0.0,1.0
2004-04-07,37.259999,37.449989,36.699996,36.949996,54044,11.5145674493055,11.5732806196868,11.3415080695854,11.4187663073627,174881.027430818,0.0,1.0
2004-04-08,38.189991,38.450003,37.649992,37.660004,263244,11.8019656215737,11.8823178972576,11.6350881370076,11.6381821749141,851831.492580087,0.0,1.0
2004-04-12,38.999993,39.930007,38.189991,38.189991,191600,12.0522829300383,12.3396879010314,11.8019656215737,11.8019656215737,619998.609572656,0.0,1.0
2004-04-13,38.150012,39.010005,37.970012,38.999993,219644,11.7896107932213,12.0553769679448,11.7339848620216,12.0522829300383,710746.213992572,0.0,1.0
2004-04-14,37.629989,38.000001,37.590009,38.000001,144400,11.6289065508865,11.7432524511924,11.6165514135012,11.7432524511924,467264.087799018,0.0,1.0
2004-04-15,38.060009,38.139999,37.640001,37.660004,73866,11.7617969005226,11.7865164462818,11.632000588793,11.6381821749141,239023.054773976,0.0,1.0
2004-04-16,38.409997,38.889988,38.040007,38.060009,94044,11.8699547250155,12.0182877602515,11.7556156234345,11.7617969005226,304317.062832207,0.0,1.0
2004-04-19,38.290006,38.580006,37.899991,38.380003,87600,11.8328735521789,11.9224931080007,11.712346065752,11.8606855906799,283464.917529044,0.0,1.0
2004-04-20,38.060009,38.810002,38.000001,38.349988,117866,11.7617969005226,11.993569450624,11.7432524511924,11.8514099666524,381402.693715505,0.0,1.0
2004-04-21,38.780009,38.810002,37.899991,38.110006,71377,11.9843006253214,11.993569450624,11.712346065752,11.7772476209792,230968.897471125,0.0,1.0
2004-04-22,39.869998,39.95001,38.749994,38.749994,118000,12.3211431426683,12.3458694871524,11.9750250012939,11.9750250012939,381836.304434099,0.0,1.0
2004-04-23,39.379995,39.95001,38.870011,39.869998,58577,12.1697160695258,12.3458694871524,12.0121142089872,12.3211431426683,189549.36614268,0.0,1.0
2004-04-26,38.780009,39.350002,38.43,39.300005,67644,11.9843006253214,12.1604472442231,11.8761363111365,12.1449965237665,218889.279467291,0.0,1.0
2004-04-27,39.249992,39.329999,38.729991,38.729991,105066,12.1295408587827,12.1542656581021,11.9688434151728,11.9688434151728,339983.16238706,0.0,1.0
2004-04-28,37.680007,39.190005,37.669995,39.190005,98177,11.6443637610351,12.1110028991445,11.6412697231286,12.1110028991445,317691.041190056,0.0,1.0
2004-04-29,36.999992,37.96,36.999992,37.730003,123466,11.4342167187864,11.7308908241151,11.4342167187864,11.6598141724588,399523.7386717,0.0,1.0
2004-04-30,36.580005,37.149998,36.389993,37.010004,176444,11.3044268967488,11.4805735156505,11.2457069276426,11.4373107566929,570955.29575907,0.0,1.0
2004-05-03,38.099994,38.099994,36.670003,36.679994,136266,11.7741535830727,11.7741535830727,11.3322392442827,11.3353267924973,440943.270000145,0.0,1.0
2004-05-04,37.250008,37.88001,37.100002,37.88001,94800,11.511479901091,11.7061712783558,11.4651231042269,11.7061712783558,306763.403901293,0.0,1.0
2004-05-05,39.550004,39.800004,38.650005,38.79999,403066,12.2222544525109,12.2995126902883,11.9441251055454,11.9904754127175,1304281.62612742,0.0,1.0
2004-05-06,39.780001,40.099995,39.179993,39.849996,220000,12.2933311041673,12.3922197943246,12.107908861238,12.3149618655802,711898.194707642,0.0,1.0
2004-05-07,39.019996,40.14,38.209994,39.789991,156844,12.0584645161593,12.4045826575337,11.8081472076948,12.2964183433488,507531.63841239,0.0,1.0
2004-05-10,38.690011,38.999993,38.380003,38.949996,266444,11.9564882777875,12.0522829300383,11.8606855906799,12.0368322095817,862186.375412195,0.0,1.0
2004-05-11,39.199996,39.640007,38.79999,38.839996,202977,12.114090447359,12.2500683452096,11.9904754127175,12.0028385849596,656813.453941698,0.0,1.0
2004-05-12,39.359993,39.500008,38.159998,39.199996,231466,12.1635347924377,12.2068040410873,11.7926967962711,12.114090447359,749001.034255451,0.0,1.0
2004-05-13,39.329999,39.809994,39.26999,39.370005,184400,12.1542656581021,12.3025999294699,12.135720899739,12.1666288303442,596700.123200407,0.0,1.0
2004-05-14,38.79999,39.460007,38.61,39.33999,179066,11.9904754127175,12.1944424140099,11.9317622423362,12.1573532063166,579439.827879633,0.0,1.0
2004-05-17,38.090003,38.650005,38.009992,38.650005,123200,11.7710660348582,11.9441251055454,11.746339999407,11.9441251055454,398662.98903628,0.0,1.0
2004-05-18,38.060009,38.450003,37.820001,38.090003,233244,11.7617969005226,11.8823178972576,11.6876265199927,11.7710660348582,754754.466029044,0.0,1.0
2004-05-19,38.61999,38.61999,37.759997,38.000001,278177,11.9348494815178,11.9348494815178,11.6690833067944,11.7432524511924,900153.200496312,0.0,1.0
2004-05-20,38.819993,39.249992,38.349988,38.549991,123466,11.9966569988386,12.1295408587827,11.8514099666524,11.9132174839731,399523.738671699,0.0,1.0
2004-05-21,38.54,38.97999,38.520002,38.900004,111777,11.9101299357586,12.0461013439172,11.9039498948023,12.0213830342898,361699.293226528,0.0,1.0
2004-05-24,40.490009,40.639994,38.639993,38.639993,162666,12.5127469717186,12.5590972788907,11.9410310676389,11.9410310676389,526371.053365061,0.0,1.0
2004-05-25,41.319992,41.620005,40.239989,40.409998,245866,12.7692390675793,12.8619529703405,12.4354825532822,12.4880209362674,795598.006999951,0.0,1.0
2004-05-26,41.629995,41.629995,40.86,41.420002,84800,12.8650402095221,12.8650402095221,12.6270863823325,12.8001454530197,274404.395050945,0.0,1.0
2004-05-27,41.600002,41.949989,41.469998,41.629995,140666,12.8557713842194,12.9639288996794,12.8155958644434,12.8650402095221,455181.233894298,0.0,1.0
2004-05-28,41.330004,41.609993,41.139988,41.600002,148177,12.7723331054858,12.858858932434,12.7136119002478,12.8557713842194,479486.085441793,0.0,1.0
2004-06-01,41.879994,42.02001,41.139988,41.300011,132666,12.9422981382665,12.985567695949,12.7136119002478,12.7630642801832,429294.026814018,0.0,1.0
2004-06-02,41.649998,41.800004,41.249993,41.800004,128266,12.8712217956431,12.9175785925072,12.7476070700346,12.9175785925072,415056.062919866,0.0,1.0
2004-06-03,40.740008,41.649998,39.95001,41.649998,242044,12.590004900463,12.8712217956431,12.3458694871524,12.8712217956431,783230.39381735,0.0,1.0
2004-06-04,40.590002,41.080005,40.459994,40.86,171866,12.5436481035989,12.6950751767414,12.503471347691,12.6270863823325,556141.34150738,0.0,1.0
2004-06-07,41.370006,41.579999,40.659997,40.839997,158266,12.7846950415961,12.8495897980984,12.5652788650118,12.6209047962115,512133.089470907,0.0,1.0
2004-06-08,41.100008,41.319992,40.929999,41.319992,92044,12.7012567628624,12.7692390675793,12.6487183798772,12.7692390675793,297845.261062138,0.0,1.0
2004-06-09,41.069993,41.280008,40.959988,40.999994,251377,12.7228844339458,12.7879440158745,12.6888064904176,12.7011997653487,811455.270537198,0.1,1.0
2004-06-10,41.51999,41.759999,41.089996,41.100008,220000,12.8622869370488,12.936638222429,12.7290810714113,12.7321826428908,710169.027071624,0.0,1.0
2004-06-14,40.099995,41.469998,40.070001,41.469998,153244,12.4223932102157,12.8468001450588,12.4131015067641,12.8468001450588,494677.919929834,0.0,1.0
2004-06-15,40.659997,40.999994,40.270004,40.299997,79777,12.5958736568468,12.7011997653487,12.4750595172133,12.4843509108794,257523.429421332,0.0,1.0
2004-06-16,40.779988,41.030009,40.259992,40.720006,52844,12.633045117434,12.7104979742937,12.4719579457338,12.6144635692434,170582.600302603,0.0,1.0
2004-06-17,40.400012,41.139988,40.380009,40.779988,60666,12.515334098207,12.7445678634013,12.5091374607415,12.633045117434,195832.337256033,0.0,1.0
2004-06-18,40.889993,41.100008,40.180006,40.409998,121600,12.6671230609621,12.7321826428908,12.4471794502923,12.518427615266,392529.78950868,0.0,1.0
2004-06-21,40.450004,40.889993,40.340003,40.889993,67066,12.530820890197,12.6671230609621,12.4967441858105,12.6671230609621,216491.799861753,0.0,1.0
2004-06-22,40.360006,40.400012,39.669996,40.349994,79644,12.502940823276,12.515334098207,12.2891857956512,12.4998392517965,257094.099964056,0.0,1.0
2004-06-23,40.889993,41.289999,40.14,40.279994,92000,12.6671230609621,12.7910390818605,12.4347861753613,12.4781542734139,296979.774957225,0.0,1.0
2004-06-24,41.199996,41.399999,40.880002,40.900005,72444,12.7631574660125,12.8251154764617,12.6640279949761,12.6702246324416,233852.204532621,0.0,1.0
2004-06-25,41.499992,41.600002,40.779988,41.249993,137777,12.8560918485103,12.8870734869109,12.633045117434,12.7786458069295,444749.809285669,0.0,1.0
2004-06-28,40.749999,41.550005,40.700003,41.460008,128800,12.6237549629095,12.8715851459938,12.6082669317778,12.8437053888582,415771.684940113,0.0,1.0
2004-06-29,41.600002,41.600002,40.740008,40.760011,127866,12.8870734869109,12.8870734869109,12.6206598969235,12.626856534389,412756.694616091,0.0,1.0
2004-06-30,40.929999,41.850001,40.929999,41.600002,129777,12.6795163358932,12.9645195284917,12.6795163358932,12.8870734869109,418925.481028517,0.0,1.0
2004-07-01,41.080005,41.350007,40.400012,40.900005,117866,12.7259860054253,12.8096286844717,12.515334098207,12.6702246324416,380476.284294655,0.0,1.0
2004-07-02,40.880002,41.150004,40.580011,41.150004,73600,12.6640279949761,12.7476706740225,12.5710951614053,12.7476706740225,237583.81996578,0.0,1.0
2004-07-06,41.150004,41.359993,40.5,40.880002,119377,12.7476706740225,12.8127222015306,12.5463089213286,12.6640279949761,385353.854294223,0.0,1.0
2004-07-07,41.130002,41.460008,41.089996,41.150004,113866,12.7414743463423,12.8437053888582,12.7290810714113,12.7476706740225,367564.120166081,0.0,1.0
2004-07-08,33.999997,40.650006,33.009998,40.650006,981244,10.5327028564506,12.5927785908608,10.2260156148257,12.5927785908608,3167495.89454484,0.0,1.0
2004-07-09,33.189998,34.229993,32.699992,33.979994,431644,10.2817769878094,10.6039522605659,10.1299802804191,10.526506218985,1393364.54327865,0.0,1.0
2004-07-12,33.169995,33.650009,33.050004,33.219989,252444,10.2755803503439,10.4242816819627,10.2384088897567,10.2910677619047,814899.590318493,0.0,1.0
2004-07-13,32.899995,33.399991,32.820007,33.20001,275466,10.1919382908683,10.3468297544592,10.167159175856,10.2848785592889,889215.550960512,0.0,1.0
2004-07-14,33.059992,33.369998,32.350005,32.649998,208400,10.2415030263865,10.3375383607931,10.0215594157167,10.1144928688583,672723.751098757,0.0,1.0
2004-07-15,32.699992,33.38001,32.699992,33.309989,146577,10.1299802804191,10.3406399322726,10.1299802804191,10.3189484483965,473156.570368536,0.0,1.0
2004-07-16,32.019997,32.769989,31.940011,32.670001,104400,9.91932775363004,10.1516643294455,9.89454925818852,10.1206895063238,337007.483755807,0.0,1.0
2004-07-19,32.899995,32.899995,32.039999,32.039999,137866,10.1919382908683,10.1919382908683,9.92552408131015,9.92552408131015,445037.104937531,0.0,1.0
2004-07-20,33.349995,33.349995,31.749997,32.890004,184400,10.3313417233276,10.3313417233276,9.83568569415451,10.1888432248823,595250.766327304,0.0,1.0
2004-07-21,33.099998,33.410003,32.820007,33.38001,318177,10.2538963013175,10.3499313259387,10.167159175856,10.3406399322726,1027088.4114844,0.0,1.0
2004-07-22,32.080005,33.059992,31.250003,33.039989,180800,9.93791735624118,10.2415030263865,9.68079485013449,10.235306388921,583629.818611589,0.0,1.0
2004-07-23,32.249993,32.339993,31.799993,32.030011,82800,9.99057715774535,10.0184578442372,9.85117372528614,9.92242994468036,267281.797461502,0.0,1.0
2004-07-26,31.009995,32.449996,30.930007,32.249993,229377,9.60644387453967,10.0525351681945,9.58166475952735,9.99057715774535,740438.367830036,0.0,1.0
2004-07-27,31.689991,32.31999,31.110007,31.110007,153777,9.81709671111419,10.0122612067717,9.63742613251103,9.63742613251103,496398.465799969,0.0,1.0
2004-07-28,30.870001,31.749997,30.329999,31.689991,369066,9.56307577648702,9.83568569415451,9.39579103796516,9.81709671111419,1191360.19156916,0.0,1.0
2004-07-29,31.369994,31.900005,30.879989,30.879989,318577,9.71796631072163,9.88215598325749,9.5661699131168,9.5661699131168,1028379.62789726,0.0,1.0
2004-07-30,32.22999,32.350005,31.369994,31.369994,161777,9.98438052027983,10.0215594157167,9.71796631072163,9.71796631072163,522222.794057119,0.0,1.0
2004-08-02,32.170005,32.699992,31.900005,32.22999,128666,9.96579804273302,10.1299802804191,9.88215598325749,9.98438052027983,415339.127441807,0.0,1.0
2004-08-03,31.999996,32.100008,31.189995,32.100008,109066,9.91313173573533,9.94411399370669,9.66220524752336,9.94411399370669,352069.52321179,0.0,1.0
2004-08-04,31.580009,31.880002,30.649995,31.880002,180844,9.78302589265035,9.87595934579198,9.49492112857231,9.87595934579198,583771.852417003,0.0,1.0
2004-08-05,26.880007,30.120008,25.899998,29.999993,978266,8.32703386739448,9.33073889088618,8.02344138197023,9.29355999544931,3157882.78835113,0.0,1.0
2004-08-06,26.129992,26.880007,25.600005,26.880007,328400,8.09469016651472,8.32703386739448,7.93050792882859,8.32703386739448,1060088.67495601,0.0,1.0
2004-08-09,25.74999,26.599995,25.620008,26.129992,240444,7.97697109286725,8.24029023643944,7.93670456629411,8.09469016651472,776163.09793277,0.0,1.0
2004-08-10,26.480003,26.700007,25.739999,25.739999,135644,8.2031184660669,8.2712724944108,7.97387602688125,7.97387602688125,437864.397764106,0.0,1.0
2004-08-11,26.45001,26.72001,25.800008,26.489992,180000,8.19382707240079,8.27746913187631,7.99246593927779,8.20621291248209,581047.385785874,0.0,1.0
2004-08-12,25.960005,26.469989,25.719998,26.399992,109644,8.04203067479596,8.20001627501657,7.96768000898654,8.17833222599025,353935.330928369,0.0,1.0
2004-08-13,25.980007,26.289989,25.879995,25.960005,73066,8.04822700247607,8.14425490203289,8.01724474450471,8.04203067479596,235860.046054615,0.0,1.0
2004-08-16,26.770006,26.900009,25.890007,25.899998,135466,8.29295716300794,8.33323019507459,8.02034631598423,8.02344138197023,437289.806460384,0.0,1.0
2004-08-17,26.419995,27.170009,26.419995,26.869994,175244,8.18452886345576,8.41687225455011,8.18452886345576,8.32393198612956,565694.822636998,0.0,1.0
2004-08-18,27.36999,27.650002,25.350008,25.600005,216577,8.47882344972039,8.56556708067543,7.85306250681858,7.93050792882859,699119.442618596,0.0,1.0
2004-08-19,26.799997,27.36999,26.399992,27.299993,198266,8.30224793710324,8.47882344972039,8.17833222599025,8.45713940069406,640010.783279011,0.0,1.0
2004-08-20,28.640003,28.660004,26.930003,26.950006,294266,8.87225494187109,8.8784509597658,8.3425218985261,8.34871853599162,949902.722364811,0.0,1.0
2004-08-23,27.209993,28.280002,26.869994,28.280002,275377,8.42925871420222,8.76073188611832,8.32393198612956,8.76073188611832,888928.255308648,0.0,1.0
2004-08-24,27.009991,27.45,26.869994,27.380002,334266,8.36730101353843,8.50360938001164,8.32393198612956,8.48192502119991,1079024.36365056,0.0,1.0
2004-08-25,27.249997,27.249997,26.739991,27.009991,222400,8.44165136956244,8.44165136956244,8.28365895406291,8.36730101353843,717916.325548769,0.0,1.0
2004-08-26,27.029994,27.539999,27.0,27.27999,143377,8.37349765100395,8.53148975671808,8.36420594755243,8.45094276322855,462826.839065673,0.0,1.0
2004-08-27,27.539999,27.539999,27.020003,27.080009,104577,8.53148975671808,8.53148975671808,8.37040258501795,8.38899156805827,337578.847018496,0.0,1.0
2004-08-30,26.779994,27.420008,26.709997,27.420008,156977,8.29605129963772,8.49431829613093,8.27436725061139,8.49431829613093,506728.197102829,0.0,1.0
2004-08-31,26.520007,26.91,26.349998,26.82,132044,8.21551112142711,8.33632526106059,8.16284481442943,8.30844457456875,426243.450048389,0.0,1.0
2004-09-01,26.790007,26.840003,26.399992,26.399992,90844,8.29915318090264,8.31464121203426,8.17833222599025,8.17833222599025,293248.159524066,0.0,1.0
2004-09-02,27.350009,27.36,26.149995,26.64,207777,8.4726336275338,8.4757286935198,8.10088680398024,8.25268320158507,670712.681535731,0.0,1.0
2004-09-03,27.530011,27.54999,26.82,27.319994,82844,8.52839562008829,8.53458482270407,8.30844457456875,8.46333541858877,267423.831266916,0.0,1.0
2004-09-07,27.670005,28.030005,27.380002,27.530011,144444,8.57176371814094,8.68328646410831,8.48192502119991,8.52839562008829,466271.158846971,0.0,1.0
2004-09-08,27.189991,27.800011,27.139994,27.679996,83066,8.42306238652211,8.61203767956382,8.40757404560509,8.57485878412695,268140.456376052,0.0,1.0
2004-09-09,26.599995,27.27,26.329995,27.170009,110577,8.24029023643944,8.44784800702796,8.15664817696392,8.41687225455011,356947.093211359,0.0,1.0
2004-09-10,27.249997,27.310005,26.63001,26.660003,68177,8.44165136956244,8.46024097217358,8.24958844538447,8.25887983905058,220078.153448464,0.0,1.0
2004-09-13,26.950006,27.310005,26.700007,27.189991,124177,8.34871853599162,8.46024097217358,8.2712724944108,8.42306238652211,400848.451248514,0.0,1.0
2004-09-14,27.080009,27.119993,26.63001,26.950006,67377,8.38899156805827,8.40137802771038,8.24958844538447,8.34871853599162,217495.720622749,0.0,1.0
2004-09-15,26.64,26.990009,26.599995,26.959994,94977,8.25268320158507,8.36111088156643,8.24029023643944,8.3518126726214,306589.653109916,0.0,1.0
2004-09-16,26.190001,26.779994,25.400002,26.700007,214177,8.11328007891126,8.29605129963772,7.8685499183794,8.2712724944108,691372.144141451,0.0,1.0
2004-09-17,26.27001,26.439998,25.74999,26.320004,140400,8.1690442399636,8.22190449743068,8.00733640712814,8.18459060624716,451498.277602232,0.1,1.0
2004-09-20,25.899998,26.399992,25.760002,26.27001,151377,8.05398359105949,8.20946404598571,8.01044978511811,8.1690442399636,486798.110887415,0.0,1.0
2004-09-21,25.940002,26.00001,25.629998,25.899998,128666,8.06642342057518,8.085083786778,7.97002313787389,8.05398359105949,413764.083945647,0.0,1.0
2004-09-22,25.229993,25.940002,25.089997,25.940002,109777,7.84563572647943,8.06642342057518,7.80210192053806,8.06642342057518,353020.843449717,0.0,1.0
2004-09-23,25.710008,25.800008,25.02,25.229993,132177,7.99490341883456,8.02289023656309,7.78033532853201,7.84563572647943,425054.7566854,0.0,1.0
2004-09-24,25.379999,25.739999,25.29999,25.719998,56044,7.8922822884815,8.00422955939563,7.86740231848547,7.99800995560242,180226.278275922,0.0,1.0
2004-09-27,24.399991,25.330005,24.38001,25.330005,201466,7.58753445216479,7.87673592219794,7.58132106766442,7.87673592219794,647874.301961619,0.0,1.0
2004-09-28,24.700006,24.830009,24.180007,24.500003,220577,7.68082850906285,7.72125484534244,7.51912720648486,7.6186346478833,709331.44999051,0.0,1.0
2004-09-29,24.590003,24.709994,24.450007,24.689991,203600,7.64662146561183,7.68393442390144,7.60308765967046,7.67771419817895,654736.818517198,0.0,1.0
2004-09-30,25.060005,25.139993,24.500003,24.590003,115377,7.79277546901234,7.8176489087509,7.6186346478833,7.64662146561183,371029.321758638,0.0,1.0
2004-10-01,25.139993,25.56999,24.920009,25.069994,128400,7.8176489087509,7.95136277167107,7.74924166307097,7.79588169481557,412908.681225973,0.0,1.0
2004-10-04,24.950003,25.350008,24.810009,25.170008,119600,7.75856873652596,7.88295614792043,7.71503555251387,7.82698251246336,384609.643883383,0.0,1.0
2004-10-05,25.010009,25.150005,24.720006,24.999997,66000,7.7772284807995,7.82076228674087,7.68704780189142,7.77411510280952,212242.780069425,0.0,1.0
2004-10-06,25.600005,25.649999,25.02999,25.02999,199377,7.96069637538354,7.9762427416671,7.78344186529988,7.78344186529988,641156.496392452,0.0,1.0
2004-10-07,25.249996,25.499993,25.2,25.249996,253377,7.85185595220192,7.92959617966503,7.83630896398907,7.85185595220192,814809.680085618,0.0,1.0
2004-10-08,25.499993,25.600005,25.249996,25.499993,202044,7.92959617966503,7.96069637538354,7.85185595220192,7.92959617966503,649733.034187075,0.0,1.0
2004-10-11,25.280011,25.600005,25.2,25.600005,193244,7.86118955591438,7.96069637538354,7.83630896398907,7.96069637538354,621433.996844486,0.0,1.0
2004-10-12,25.400002,25.420005,25.100009,25.159996,150400,7.89850251420398,7.90472273992647,7.80521529852803,7.82386913447338,483656.274582448,0.0,1.0
2004-10-13,25.319993,25.440008,25.269997,25.400002,178400,7.87362254420796,7.91094296564896,7.85807555599512,7.89850251420398,573698.666127053,0.0,1.0
2004-10-14,25.350008,25.350008,24.970006,25.280011,176844,7.88295614792043,7.88295614792043,7.76478896224845,7.86118955591438,568694.881796931,0.0,1.0
2004-10-15,25.499993,25.559999,25.330005,25.350008,281866,7.92959617966503,7.94825592393856,7.87673592219794,7.88295614792043,906424.597682555,0.0,1.0
2004-10-18,25.899998,26.010001,25.400002,25.449996,269200,8.05398359105949,8.08819063451051,7.89850251420398,7.91404888048754,865693.278707414,0.0,1.0
2004-10-19,25.809998,25.969995,25.74999,25.940002,228577,8.02599677333096,8.07575018306553,8.00733640712814,8.06642342057518,735057.847574682,0.0,1.0
2004-10-20,26.010001,26.039992,25.699996,25.74999,160977,8.08819063451051,8.09751677507158,7.99179004084458,8.00733640712814,517669.787988422,0.0,1.0
2004-10-21,26.109989,26.230004,25.859993,26.00001,136266,8.11928336707762,8.15660378851862,8.04154345057916,8.085083786778,438204.161650611,0.0,1.0
2004-10-22,26.030002,26.250007,25.960005,26.100001,94266,8.09441023830371,8.16282401424111,8.07264364629767,8.11617745223904,303140.574333704,0.0,1.0
2004-10-25,26.100001,26.500004,25.890007,26.00001,125377,8.11617745223904,8.24056424170422,8.05087674332698,8.085083786778,403187.318738854,0.0,1.0
2004-10-26,26.750003,26.849992,26.129992,26.199989,155777,8.31830509109661,8.34939813462837,8.12550359280011,8.14727018480616,500947.62955871,0.0,1.0
2004-10-27,27.080009,27.249997,26.610007,26.759992,126800,8.42092528855575,8.47378554602283,8.27477128515524,8.32141131689984,407763.401709138,0.0,1.0
2004-10-28,27.339997,27.339997,26.599995,27.09,104666,8.50177236375137,8.50177236375137,8.27165790716526,8.42403213628826,336584.891193128,0.0,1.0
2004-10-29,27.299993,27.36999,27.049994,27.339997,134800,8.48933253423567,8.51109912624172,8.41159168484328,8.50177236375137,433489.799293312,0.0,1.0
2004-11-01,27.400005,27.400005,27.069997,27.27999,82800,8.52043272995419,8.52043272995419,8.41781191056577,8.48311230851319,266268.214996188,0.0,1.0
2004-11-02,27.72999,27.839993,27.400005,27.400005,133466,8.62304639715585,8.65725344060687,8.52043272995419,8.52043272995419,429199.92249615,0.0,1.0
2004-11-03,27.899999,28.059998,27.760005,27.899999,147377,8.67591318488041,8.72566721654427,8.63238000086831,8.67591318488041,473934.912095329,0.0,1.0
2004-11-04,28.399995,28.539989,27.510008,27.850005,212977,8.83139426173591,8.874927445748,8.5546397734052,8.66036681859685,684891.372285545,0.0,1.0
2004-11-05,28.730003,28.829992,28.399995,28.599998,79777,8.93401508112433,8.96510812465608,8.83139426173591,8.89358812291546,256546.852509069,0.0,1.0
2004-11-08,28.390004,28.79001,28.210005,28.730003,98044,8.8282874140034,8.9526751363625,8.77231408951098,8.93401508112433,315289.865592829,0.0,1.0
2004-11-09,28.539989,28.70001,28.350001,28.390004,67200,8.874927445748,8.92468831863397,8.81584789545235,8.8282874140034,216101.739707051,0.0,1.0
2004-11-10,29.090003,29.380006,28.350001,28.449989,113466,9.04596235203845,9.13614303094654,8.81584789545235,8.84694062801947,364883.928535719,0.0,1.0
2004-11-11,28.680007,29.189991,28.500007,29.000003,116044,8.91846809291148,9.07705508460557,8.86249445745442,9.01797553430992,373174.260157218,0.0,1.0
2004-11-12,28.750004,29.000003,28.359989,28.480004,113066,8.94023468491753,9.01797553430992,8.81895381029093,8.85627423173193,363597.60865651,0.0,1.0
2004-11-15,29.009992,29.029994,28.730003,28.750004,136844,9.02108176011315,9.02730167487099,8.93401508112433,8.94023468491753,440062.893876067,0.0,1.0
2004-11-16,30.050011,30.050011,28.899991,29.220006,204000,9.3444908955266,9.3444908955266,8.98687533859141,9.08638868831804,656023.138396406,0.0,1.0
2004-11-17,28.899991,29.459993,28.140007,28.199992,460844,8.98687533859141,9.16101615972045,8.75054718654029,8.76920040055636,1481981.99603507,0.0,1.0
2004-11-18,28.849995,29.200006,28.70001,28.88001,170266,8.97132835037857,9.08016939548947,8.92468831863397,8.98066195409104,547541.351383345,0.0,1.0
2004-11-19,28.300004,28.8,28.109993,28.8,163777,8.80030059627487,8.95578167313037,8.74121389379247,8.95578167313037,526674.027142883,0.0,1.0
2004-11-22,28.17999,28.399995,27.99999,28.300004,119244,8.76298048579851,8.83139426173591,8.70700685034145,8.80030059627487,383464.819190887,0.0,1.0
2004-11-23,28.88001,28.88001,28.100002,28.100002,104044,8.98066195409104,8.98066195409104,8.73810704605996,8.73810704605996,334584.663780959,0.0,1.0
2004-11-24,28.730003,29.000003,28.620001,28.950007,80044,8.93401508112433,9.01797553430992,8.89980834863795,9.00242854609708,257405.471028441,0.0,1.0
2004-11-26,28.860007,28.989991,28.739992,28.739992,16000,8.97444172836855,9.01486215631994,8.93712130692755,8.93712130692755,51452.7951683455,0.0,1.0
2004-11-29,29.099992,29.25,28.52001,28.860007,127200,9.04906857784168,9.09571576177303,8.86871468317691,8.97444172836855,409049.721588347,0.0,1.0
2004-11-30,28.52001,29.139997,28.52001,29.099992,138577,8.86871468317691,9.06150871832201,8.86871468317691,9.04906857784168,445635.874752739,0.0,1.0
2004-12-01,29.299994,29.470006,28.599998,28.599998,100977,9.11126212805659,9.16412984867507,8.89358812291546,8.89358812291546,324721.806107127,0.0,1.0
2004-12-02,29.850008,29.879999,29.200006,29.290006,130400,9.28229703434705,9.29162317490812,9.08016939548947,9.10815621321801,419340.280622016,0.0,1.0
2004-12-03,29.029994,29.850008,28.950007,29.850008,119644,9.02730167487099,9.28229703434705,9.00242854609708,9.28229703434705,384751.139070096,0.0,1.0
2004-12-06,29.240009,29.330009,28.70001,28.950007,78444,9.09260891404053,9.12059573176906,8.92468831863397,9.00242854609708,252260.191511606,0.0,1.0
2004-12-07,29.099992,29.43,29.009992,29.240009,95866,9.04906857784168,9.1516893972301,9.02108176011315,9.09260891404053,308285.853850538,0.0,1.0
2004-12-08,29.029994,29.090003,28.759995,29.049997,75866,9.02730167487099,9.04596235203845,8.94334153265004,9.03352190059348,243969.859890107,0.0,1.0
2004-12-09,28.989991,28.989991,28.530001,28.899991,72844,9.01486215631994,9.01486215631994,8.87182153090941,8.98687533859141,234251.713202685,0.0,1.0
2004-12-10,29.139997,29.16,28.550004,28.899991,72977,9.06150871832201,9.0677289440445,8.8780417566319,8.98687533859141,234679.414562522,0.0,1.0
2004-12-13,28.8,29.200006,28.710001,29.200006,72800,8.95578167313037,9.08016939548947,8.92779516636648,9.08016939548947,234110.218015972,0.0,1.0
2004-12-14,28.989991,29.079991,28.689998,28.820003,152000,9.01486215631994,9.04284897404848,8.92157494064399,8.96200189885286,488801.554099283,0.0,1.0
2004-12-15,29.290006,29.34,28.730003,29.049997,180800,9.10815621321801,9.12370257950156,8.93401508112433,9.03352190059348,581416.585402305,0.0,1.0
2004-12-16,28.989991,29.259991,28.899991,29.25,53866,9.01486215631994,9.09882260950554,8.98687533859141,9.09571576177303,173222.266533631,0.0,1.0
2004-12-17,29.099992,29.25,28.88001,29.000003,76844,9.04906857784168,9.09571576177303,8.98066195409104,9.01797553430992,247114.911994772,0.0,1.0
2004-12-20,29.009992,29.139997,28.860007,29.079991,177066,9.05217822425596,9.09274453775389,9.00537742021007,9.07402047169676,567452.729742758,0.1,1.0
2004-12-21,29.650005,29.650005,29.099992,29.099992,66977,9.25188568166721,9.25188568166721,9.08026151501258,9.08026151501258,214644.717111025,0.0,1.0
2004-12-22,29.52999,29.690011,29.090003,29.639993,124977,9.21443661344327,9.26436901644509,9.07714458177516,9.24876157158882,400520.36983419,0.0,1.0
2004-12-23,29.630002,29.740005,29.52999,29.600009,25600,9.24564401427827,9.27996897242383,9.21443661344327,9.23628510161535,82041.6674088454,0.0,1.0
2004-12-27,29.099992,29.789999,29.099992,29.7,52044,9.08026151501258,9.29556892840256,9.08026151501258,9.26748594968251,166788.146040076,0.0,1.0
2004-12-28,29.79999,29.79999,29.119994,29.119994,55644,9.29868648571311,9.29868648571311,9.08650287036495,9.08650287036495,178325.255519445,0.0,1.0
2004-12-29,29.61999,29.870011,29.510009,29.7,57600,9.24251990419988,9.32053559795832,9.20820181085874,9.26748594968251,184593.751669902,0.0,1.0
2004-12-30,29.949996,29.949996,29.420009,29.52,131644,9.34549384252685,9.34549384252685,9.18011852010212,9.21131936816928,421886.455639455,0.0,1.0
2004-12-31,29.830005,29.999993,29.479994,29.920005,102844,9.30805226318044,9.36109473461528,9.19883603339141,9.33613555393705,329589.579804504,0.0,1.0
2005-01-03,29.43,29.999993,29.43,29.830005,90444,9.18323607741267,9.36109473461528,9.18323607741267,9.30805226318044,289850.647153344,0.0,1.0
2005-01-04,29.000003,29.510009,28.640003,29.499997,189066,9.04906129101854,9.20820181085874,8.93672812799209,9.20507770078035,605909.761340655,0.0,1.0
2005-01-05,28.989991,29.319997,28.8,28.899991,137600,9.04593718094015,9.14891111926712,8.98665304211638,9.01785389018354,440973.962322544,0.0,1.0
2005-01-06,29.040007,29.400008,28.939995,29.130007,110177,9.06154400172329,9.17387747678631,9.03033660088829,9.08962729247991,353090.030863451,0.0,1.0
2005-01-07,28.840004,29.180003,28.809989,29.079991,117644,8.99913575282113,9.10522787253177,8.9897699753538,9.07402047169676,377019.918775242,0.0,1.0
2005-01-10,28.640003,29.009992,28.629989,28.750004,79244,8.93672812799209,9.05217822425596,8.93360339384057,8.97105246206451,253957.417661974,0.0,1.0
2005-01-11,28.550004,28.640003,28.34001,28.550004,70800,8.90864514927204,8.93672812799209,8.84311934305932,8.90864514927204,226896.486427588,0.0,1.0
2005-01-12,28.98,29.130007,28.34001,28.550004,113866,9.0428196236296,9.08962729247991,8.84311934305932,8.90864514927204,364912.363327171,0.0,1.0
2005-01-13,28.8,29.180003,28.640003,28.899991,107466,8.98665304211638,9.10522787253177,8.93672812799209,9.01785389018354,344401.94647496,0.0,1.0
2005-01-14,29.670008,29.679997,28.809989,28.899991,106400,9.25812734905615,9.26124428229357,8.9897699753538,9.01785389018354,340985.680168014,0.0,1.0
2005-01-18,29.870011,29.999993,29.380006,29.499997,64977,9.32053559795832,9.36109473461528,9.16763612143394,9.20507770078035,208235.211844709,0.0,1.0
2005-01-19,29.540003,30.100005,29.439991,29.900002,105244,9.21756103555822,9.39230213545028,9.18635363472322,9.32989388654812,337280.986124083,0.0,1.0
2005-01-20,29.400008,29.650005,29.060009,29.450003,90977,9.17387747678631,9.25188568166721,9.06778535707567,9.18947774480161,291558.780306817,0.0,1.0
2005-01-21,28.910003,29.499997,28.849995,29.499997,161377,9.02097800026193,9.20507770078035,9.00225331013167,9.20507770078035,517173.365681142,0.0,1.0
2005-01-24,28.539989,29.029994,28.539989,28.950007,75066,8.90552010308395,9.05841957960834,8.90552010308395,9.03346071096668,240567.96116064,0.0,1.0
2005-01-25,27.890011,28.770007,27.870008,28.599998,71244,8.70270320131282,8.97729412945345,8.69646153392388,8.92424510525077,228319.39659671,0.0,1.0
2005-01-26,27.949996,28.120005,27.620011,27.740002,213777,8.7214207146021,8.77446973880478,8.61845332904298,8.65589490838939,685102.403658623,0.0,1.0
2005-01-27,28.050008,28.219995,27.899999,27.99999,94177,8.75262811543711,8.80567027483538,8.70581982251367,8.73702067058084,301813.988732923,0.0,1.0
2005-01-28,29.110006,29.439991,27.809999,28.050008,297244,9.08338624916409,9.18635363472322,8.67773653175706,8.75262811543711,952593.491690423,0.0,1.0
2005-01-31,28.959997,29.439991,28.849995,29.209994,103866,9.03657795624066,9.18635363472322,9.00225331013167,9.11458616112157,332864.836995591,0.0,1.0
2005-02-01,29.200006,29.580008,28.899991,29.000003,366577,9.11146953992071,9.23004405829954,9.01785389018354,9.04906129101854,1174788.60600517,0.0,1.0
2005-02-02,29.510009,29.630002,29.189991,29.200006,191377,9.20820181085874,9.24564401427827,9.10834449373263,9.11146953992071,613315.944675883,0.0,1.0
2005-02-03,29.670008,29.760008,29.25,29.549993,77377,9.25812734905615,9.28621063981277,9.12706949589944,9.22067828083221,247974.144495868,0.0,1.0
2005-02-04,29.79999,29.900002,29.600009,29.79999,59466,9.29868648571311,9.32989388654812,9.23628510161535,9.29868648571311,190573.820083375,0.0,1.0
2005-02-07,31.14,31.180006,29.749996,29.749996,169777,9.71681860178833,9.72930193656621,9.28308652973437,9.28308652973437,544093.28779967,0.0,1.0
2005-02-08,32.300011,32.449996,31.830008,31.900005,219866,10.0787844483869,10.1255852524328,9.93212632721488,9.95396795058256,704616.142441921,0.0,1.0
2005-02-09,31.430003,32.40999,31.090004,32.300011,119644,9.80731014144711,10.1131019176549,9.70121802173647,10.0787844483869,383429.424041558,0.0,1.0
2005-02-10,31.299997,31.639994,30.899992,31.549994,84577,9.76674351591262,9.87283501155014,9.64192733014485,9.84475172079352,271048.363454606,0.0,1.0
2005-02-11,31.700003,31.929997,31.250003,31.310009,57600,9.89156001371695,9.96332655120892,9.75114355993388,9.76986762599101,184593.751669902,0.0,1.0
2005-02-14,31.749997,31.77999,31.250003,31.650008,79377,9.90715996969569,9.91651888235861,9.75114355993388,9.87595974570165,254383.649762184,0.0,1.0
2005-02-15,31.670009,31.86999,31.360006,31.799993,184800,9.88220078901747,9.94460217311522,9.78546851807944,9.92276054974755,592238.286607602,0.0,1.0
2005-02-16,32.66001,32.800004,31.599991,31.599991,152266,10.1911172993768,10.2348005461121,9.86035261288195,9.86035261288195,487974.864440438,0.0,1.0
2005-02-17,31.999996,32.919998,31.999996,32.899995,84800,9.98516879864972,10.2722430615682,9.98516879864972,10.2660013941793,271763.0232918,0.0,1.0
2005-02-18,31.430003,32.019997,31.290007,32.019997,73777,9.80731014144711,9.99140984196553,9.76362627063864,9.99140984196553,236437.035016499,0.0,1.0
2005-02-22,30.780001,31.329991,30.780001,31.329991,180266,9.60448575079844,9.77610274061211,9.60448575079844,9.77610274061211,577707.938168864,0.0,1.0
2005-02-23,30.699989,31.020007,30.600001,30.809992,98400,9.57951908124268,9.67937639836879,9.54831916928521,9.61384403938824,315347.659102749,0.0,1.0
2005-02-24,31.999996,32.039999,30.550004,30.710001,199244,9.98516879864972,9.9976511973179,9.53271827719679,9.58264319132107,638527.733640937,0.0,1.0
2005-02-25,32.829998,32.84001,31.659997,31.900005,163644,10.2441597708116,10.24728388089,9.87907667893907,9.95396795058256,524438.539900512,0.0,1.0
2005-02-28,33.399991,33.630007,32.829998,32.84001,177377,10.4220184280142,10.4937918303106,10.2441597708116,10.24728388089,568449.407811672,0.0,1.0
2005-03-01,34.159996,34.269997,33.050004,33.20001,146666,10.6591677768084,10.6934921108809,10.3128096871027,10.3596170439165,470028.249694756,0.0,1.0
2005-03-02,33.639997,34.060005,33.340004,34.060005,228666,10.4969090755846,10.6279669287413,10.4033002906518,10.6279669287413,732817.96561371,0.0,1.0
2005-03-03,33.489991,33.770003,33.340004,33.740009,108000,10.4501017187708,10.5374757011191,10.4033002906518,10.5281164764196,346113.284381068,0.0,1.0
2005-03-04,33.990008,34.049993,33.410003,33.689991,102800,10.6061253053736,10.6248428186629,10.4251425380926,10.5125090315633,329448.570688645,0.0,1.0
2005-03-07,33.599992,34.20999,33.560009,33.999997,108044,10.4844260528433,10.6747677327872,10.4719498949064,10.609242238611,346254.293496924,0.0,1.0
2005-03-08,33.39,33.680003,33.120001,33.599992,94044,10.4189008707037,10.5093924103625,10.3346513104704,10.4844260528433,301387.756632712,0.0,1.0
2005-03-09,33.650009,34.699996,33.439995,33.639997,212444,10.500033185663,10.8276675213481,10.434501138719,10.4969090755846,680830.46839862,0.0,1.0
2005-03-10,33.619994,33.860003,33.450007,33.700006,179644,10.4906674081956,10.5655589918757,10.4376252487974,10.5156340777514,575714.582031042,0.0,1.0
2005-03-11,33.500003,33.999997,33.349995,33.599992,166844,10.4532258288492,10.609242238611,10.4064178479624,10.4844260528433,534693.748326618,0.0,1.0
2005-03-14,33.759991,33.849991,33.430006,33.430006,165466,10.5343515910407,10.5624348817973,10.4313842054816,10.4313842054816,530277.599198124,0.0,1.0
2005-03-15,35.63001,35.63001,34.400002,35.050004,355777,11.117865894345,11.117865894345,10.7340584243788,10.9368828150275,1140177.27756706,0.0,1.0
2005-03-16,36.200003,36.690006,35.36001,35.529998,348266,11.3269282079439,11.4802494328807,11.0640956218202,11.1172846194071,1113031.70756889,0.1,1.0
2005-03-17,35.869994,36.200003,35.750003,36.200003,238977,11.2236688725517,11.3269282079439,11.1861238634366,11.3269282079439,763752.357048033,0.0,1.0
2005-03-18,35.370001,36.0,35.00001,35.939991,270000,11.0672217911668,11.2643475605784,10.9514521462144,11.2455708318905,862899.51084401,0.0,1.0
2005-03-21,34.429996,35.370001,34.260008,35.370001,224977,10.7730955959256,11.0672217911668,10.7199065983388,11.0672217911668,719009.419448717,0.0,1.0
2005-03-22,33.709994,34.550011,33.520006,34.47999,212266,10.547808018917,10.8106481146057,10.4883610504631,10.7887386457018,678386.028032646,0.0,1.0
2005-03-23,33.320003,33.889994,33.239992,33.849991,96444,10.4257804030976,10.6041297567199,10.4007450777457,10.5916128762903,308227.705273481,0.0,1.0
2005-03-24,33.669991,33.939991,33.250004,33.399991,70666,10.5352911384874,10.6197737451917,10.4038778179617,10.450808531783,225843.173456677,0.0,1.0
2005-03-28,33.599992,33.799994,33.509992,33.689991,106266,10.5133885533515,10.5759688878184,10.48522768445,10.5415491093544,339618.071923516,0.0,1.0
2005-03-29,33.610006,33.900008,33.450007,33.599992,127066,10.5165219193646,10.607263122733,10.4664584653272,10.5133885533515,406093.293499647,0.0,1.0
2005-03-30,34.11999,34.11999,33.650009,33.75,86044,10.6760951700961,10.6760951700961,10.5290387997942,10.5603258380422,274990.094485414,0.0,1.0
2005-03-31,34.269997,34.269997,33.950003,34.11999,181377,10.7230321418883,10.7230321418883,10.6229064854077,10.6760951700961,579667.128067977,0.0,1.0
2005-04-01,34.060005,34.400002,33.599992,34.400002,135866,10.6573259509732,10.7637105170164,10.5133885533515,10.7637105170164,434217.425704937,0.0,1.0
2005-04-04,34.010009,34.11,33.160004,33.999997,125466,10.6416822753999,10.672969313648,10.3757169490602,10.6385495351839,400979.814916871,0.0,1.0
2005-04-05,34.379999,34.499993,33.950003,33.950003,89244,10.7574516074538,10.7949975552645,10.6229064854077,10.6229064854077,285217.051650974,0.0,1.0
2005-04-06,34.089997,34.449996,34.089997,34.440008,92577,10.6667104040854,10.7793535667926,10.6667104040854,10.7762283361416,295869.066723725,0.0,1.0
2005-04-07,33.740009,34.010009,33.599992,33.999997,83600,10.5571996686956,10.6416822753999,10.5133885533515,10.6385495351839,267179.25595022,0.0,1.0
2005-04-08,33.75,33.759991,33.48,33.549997,115200,10.5603258380422,10.5634520073888,10.4758432313379,10.4977451906767,368170.457960112,0.0,1.0
2005-04-11,33.399991,33.950003,33.219989,33.950003,112400,10.450808531783,10.6229064854077,10.3944861681831,10.6229064854077,359221.870440249,0.0,1.0
2005-04-12,34.2,34.319993,33.099998,33.399991,112844,10.7011301825494,10.7386758174616,10.356941159068,10.450808531783,360640.86074697,0.0,1.0
2005-04-13,33.770003,34.400002,33.759991,34.2,94577,10.5665847476048,10.7637105170164,10.5634520073888,10.7011301825494,302260.914952201,0.0,1.0
2005-04-14,32.629995,33.770003,32.600002,33.770003,216400,10.2098779049982,10.5665847476048,10.2004931389875,10.5665847476048,691597.978320902,0.0,1.0
2005-04-15,31.819994,32.649998,31.760009,32.629995,88177,9.95642977198662,10.2161368145608,9.9376605528638,10.2098779049982,281807.000621083,0.0,1.0
2005-04-18,32.519993,32.629995,31.749997,31.819994,97644,10.1754584394327,10.2098779049982,9.93452781264779,9.95642977198662,312062.814210564,0.0,1.0
2005-04-19,32.550008,32.890004,32.429993,32.730007,78577,10.1848500892113,10.2912343423559,10.1472975705312,10.2411715141156,251126.129124406,0.0,1.0
2005-04-20,31.999996,32.58999,31.659997,32.49999,97777,10.0127521355866,10.1973603987715,9.90636694374634,10.16919952987,312487.872117759,0.0,1.0
2005-04-21,32.440005,32.75001,32.080005,32.249993,69244,10.1504303107472,10.2474304236783,10.0377868351414,10.0909758327283,221298.569366233,0.0,1.0
2005-04-22,32.030011,32.440005,31.700003,32.440005,74666,10.0221437853652,10.1504303107472,9.91888476287158,10.1504303107472,238626.869913626,0.0,1.0
2005-04-25,31.889993,32.49999,31.700003,32.04999,76044,9.97833235712253,10.16919952987,9.91888476287158,10.0283951853628,243030.853343044,0.0,1.0
2005-04-26,31.709993,32.350005,31.630006,31.799993,73466,9.92201061931964,10.1222694418458,9.89698280353275,9.95017148822108,234791.760976541,0.0,1.0
2005-04-27,31.419991,31.749997,31.250003,31.549994,73644,9.83126941595123,9.93452781264779,9.77808041836435,9.87194716528228,235360.635468875,0.0,1.0
2005-04-28,30.199996,31.349992,30.149999,31.349992,103244,9.44953475755768,9.80936683081531,9.43389076908584,9.80936683081531,329959.989250293,0.0,1.0
2005-04-29,30.899992,31.250003,30.350002,31.250003,226666,9.66856248630808,9.77808041836435,9.49647141645135,9.77808041836435,724407.335277662,0.0,1.0
2005-05-02,31.509991,31.540006,30.750007,30.800004,106844,9.85943028485267,9.8688219346313,9.62163239828382,9.63727638675566,341465.316061547,0.0,1.0
2005-05-03,31.839997,32.249993,31.349992,31.400009,95777,9.96268868154923,10.0909758327283,9.80936683081531,9.82501707725802,306096.023889285,0.0,1.0
2005-05-04,32.449996,32.480011,31.650008,31.799993,60266,10.1535564800938,10.1629481298725,9.90324140019682,9.95017148822108,192605.562668612,0.0,1.0
2005-05-05,32.179996,32.809995,32.100008,32.49999,43466,10.0690738733895,10.2661996428011,10.0440457447041,10.16919952987,138914.037549429,0.0,1.0
2005-05-06,31.799993,32.300011,31.689991,32.280008,37377,9.95017148822108,10.1066263920696,9.91575202265556,10.1003674825069,119454.055617839,0.0,1.0
2005-05-09,32.199996,32.22999,31.599991,31.659997,51644,10.0753318442565,10.0847169231657,9.88759115375412,9.90636694374634,165050.304955659,0.0,1.0
2005-05-10,31.900005,32.429993,31.729994,32.100008,83377,9.98146509733854,10.1472975705312,9.92826890308517,10.0440457447041,266466.564872745,0.0,1.0
2005-05-11,31.900005,32.249993,31.799993,31.999996,44177,9.98146509733854,10.0909758327283,9.95017148822108,10.0127521355866,141186.339594651,0.0,1.0
2005-05-12,31.560009,32.399999,31.549994,31.850009,65244,9.87508084419392,10.137912491622,9.87194716528228,9.96582142176525,208514.872909284,0.0,1.0
2005-05-13,30.730004,31.389997,30.519989,31.389997,93200,9.6153734887212,9.821884337042,9.54966010113968,9.821884337042,297860.127446896,0.0,1.0
2005-05-16,31.569997,31.760009,30.519989,30.519989,50977,9.8782060748449,9.9376605528638,9.54966010113968,9.54966010113968,162918.623571463,0.0,1.0
2005-05-17,32.04999,32.190008,31.389997,31.470006,54400,10.0283951853628,10.0722066136055,9.821884337042,9.84691903659685,173858.271814497,0.0,1.0
2005-05-18,32.600002,32.919998,32.120011,32.249993,92577,10.2004931389875,10.3006194212651,10.0503046542667,10.0909758327283,295869.066723726,0.0,1.0
2005-05-19,32.58999,33.140003,32.510002,32.699992,88977,10.1973603987715,10.3694586652947,10.172332270086,10.231779864337,284363.739912472,0.0,1.0
2005-05-20,32.850001,33.160004,32.399999,32.600002,71200,10.2787174619263,10.3757169490602,10.137912491622,10.2004931389875,227549.79693368,0.0,1.0
2005-05-23,32.730007,33.120001,32.609993,32.899995,38177,10.2411715141156,10.3632000686306,10.2036193083341,10.2943605117025,122010.794909229,0.0,1.0
2005-05-24,32.84001,32.890004,32.390011,32.780002,36177,10.2755912925797,10.2912343423559,10.134787260971,10.2568148767904,115618.946680755,0.0,1.0
2005-05-25,31.95,32.75001,31.95,32.699992,96266,9.9971084600133,10.2474304236783,9.9971084600133,10.231779864337,307658.830781147,0.0,1.0
2005-05-26,34.100009,34.92999,33.20001,33.75,312044,10.6698431443014,10.9295429902091,10.3882347681855,10.5603258380422,997268.944302995,0.0,1.0
2005-05-27,34.550011,34.850002,34.11999,34.11999,187244,10.8106481146057,10.9045148615236,10.6760951700961,10.6760951700961,598417.614846208,0.0,1.0
2005-05-31,35.100001,35.329995,34.550011,34.620008,276400,10.9827391844624,11.0547039720415,10.8106481146057,10.8325500739445,883353.425175132,0.0,1.0
2005-06-01,35.739991,36.29,35.100001,35.100001,139600,11.1829911232206,11.3550881381497,10.9827391844624,10.9827391844624,446151.006347497,0.0,1.0
2005-06-02,36.099988,36.200003,35.739991,35.739991,148666,11.2956336601308,11.3269282079439,11.1829911232206,11.1829911232206,475125.254367169,0.0,1.0
2005-06-03,35.63001,36.099988,35.520007,36.049996,150044,11.1485782285245,11.2956336601308,11.1141584500605,11.2799912361517,479529.237796589,0.0,1.0
2005-06-06,35.660003,35.82,34.800008,35.199989,172577,11.1579629945352,11.2080258227755,10.8888718117474,11.0140252840149,551542.995862692,0.0,1.0
2005-06-07,36.170009,36.400005,35.680006,35.750003,131600,11.3175431290347,11.3895085424108,11.1642219040978,11.1861238634366,420583.613433598,0.0,1.0
2005-06-08,36.020003,36.270002,35.849992,36.270002,114577,11.270606470141,11.3488307930798,11.2174102758876,11.3488307930798,366179.397236941,0.0,1.0
2005-06-09,36.189991,36.220006,35.829991,35.950006,122800,11.3237954677279,11.3331871175065,11.2111519921221,11.2487045108022,392459.481228312,0.0,1.0
2005-06-10,36.380002,36.530009,36.170009,36.170009,87377,11.3832496328482,11.4301866046404,11.3175431290347,11.3175431290347,279250.261329694,0.0,1.0
2005-06-13,36.999992,37.239996,36.130003,36.36,94577,11.5772436007394,11.6523405027374,11.3050253099094,11.3769910361841,302260.914952201,0.0,1.0
2005-06-14,37.16001,37.439999,36.719999,36.929993,91200,11.6273129998491,11.714921150103,11.4896341988914,11.5553410156035,291468.279218422,0.0,1.0
2005-06-15,37.070008,37.259999,36.530009,37.149998,110977,11.6304413594855,11.6900496332234,11.461020659504,11.6555376314999,353719.876198919,0.1,1.0
2005-06-16,37.70001,37.989989,37.070008,37.070008,122177,11.8280998363156,11.9190786069428,11.6304413594855,11.6304413594855,389417.927267409,0.0,1.0
2005-06-17,37.930006,38.349988,37.610012,37.869998,144177,11.9002593834869,12.032025635683,11.7998636281801,11.8814323164655,459539.099009087,0.0,1.0
2005-06-20,38.400006,38.439991,37.790012,37.829992,140266,12.0477184139505,12.0602634125315,11.8563372994215,11.8688807292895,447073.46706901,0.0,1.0
2005-06-21,38.79999,38.900004,38.299996,38.400006,92444,12.1732104412717,12.2045890954691,12.0163410147235,12.0477184139505,294649.163658531,0.0,1.0
2005-06-22,38.940006,39.149999,38.679999,38.900004,97244,12.2171394276746,12.2830231812579,12.1355641507943,12.2045890954691,309948.328402171,0.0,1.0
2005-06-23,38.25,38.999993,38.25,38.889988,114266,12.0006551387936,12.2359599061011,12.0006551387936,12.2014466494071,364202.9913743,0.0,1.0
2005-06-24,38.290006,38.400006,37.750006,38.25,214977,12.0132067259696,12.0477184139505,11.8437857122455,12.0006551387936,685201.778977763,0.0,1.0
2005-06-27,37.970012,38.25,37.910003,38.25,149644,11.9128109706629,12.0006551387936,11.8939835898989,12.0006551387936,476964.210186894,0.0,1.0
2005-06-28,39.100007,39.249992,38.119997,38.119997,152800,12.2673385602985,12.3143952468604,11.9598676572248,11.9598676572248,487023.411005836,0.0,1.0
2005-06-29,39.199996,39.350002,38.929994,39.140008,146844,12.2987093709304,12.3457726460873,12.2139982365831,12.2798885787614,468039.697419774,0.0,1.0
2005-06-30,39.149999,39.280007,38.969999,39.249992,54444,12.2830231812579,12.3238122315399,12.2265495100165,12.3143952468604,173530.776104724,0.0,1.0
2005-07-01,39.050011,39.300005,38.569994,39.249992,57866,12.2516526843686,12.3300864564148,12.1010508941004,12.3143952468604,184437.805636542,0.0,1.0
2005-07-05,39.240001,39.249992,38.900004,38.940006,80977,12.3112606443638,12.3143952468604,12.2045890954691,12.2171394276746,258100.096551177,0.0,1.0
2005-07-06,39.010005,39.219998,38.870011,39.219998,67644,12.2391010971925,12.3049848507758,12.1951790131272,12.3049848507758,215603.479149732,0.0,1.0
2005-07-07,39.260004,39.300005,38.360001,38.760006,57866,12.3175364379518,12.3300864564148,12.0351671405171,12.1606657564332,184437.805636544,0.0,1.0
2005-07-08,40.000006,40.020009,39.179993,39.320008,86666,12.5497066027628,12.5559823963508,12.2924335773424,12.3363622500028,276232.794098375,0.0,1.0
2005-07-11,40.029995,40.119998,39.849996,40.040012,162400,12.5591154301342,12.5873532069827,12.5026420726354,12.5622581899388,517621.740493115,0.0,1.0
2005-07-12,40.099995,40.299997,39.699989,39.980003,146177,12.5810774133947,12.6438265644815,12.455578483736,12.5434308091748,465913.750985605,0.0,1.0
2005-07-13,40.059989,40.160003,39.649993,40.119998,91466,12.5685258262187,12.5999044804161,12.439892607806,12.5873532069827,291531.958842016,0.0,1.0
2005-07-14,39.300005,40.200009,38.920003,40.020009,59244,12.3300864564148,12.6124560675922,12.2108636340866,12.5559823963508,188829.940848362,0.0,1.0
2005-07-15,39.879989,40.070001,39.249992,39.300005,55600,12.5120521549773,12.5716670173102,12.3143952468604,12.3300864564148,177215.324947151,0.0,1.0
2005-07-18,39.500008,39.969991,39.500008,39.809994,30666,12.3928359212442,12.5402896180833,12.3928359212442,12.4900917404299,97742.5387559225,0.0,1.0
2005-07-19,40.279994,40.279994,39.600001,39.649993,38000,12.6375507708935,12.6375507708935,12.4242079868466,12.439892607806,121118.387553808,0.0,1.0
2005-07-20,40.189997,40.250001,39.800004,40.090004,40444,12.6093148765007,12.6281406885516,12.486957451676,12.5779428108982,128908.21226911,0.0,1.0
2005-07-21,39.420001,40.189997,39.300005,40.099995,53244,12.3677343156052,12.6093148765007,12.3300864564148,12.5810774133947,169705.984918814,0.0,1.0
2005-07-22,40.000006,40.200009,39.519989,39.519989,64844,12.5497066027628,12.6124560675922,12.3991048124946,12.3991048124946,206678.966382607,0.0,1.0
2005-07-25,39.550004,40.049998,39.449995,40.000006,48577,12.4085217971741,12.5653912237222,12.3771447116897,12.5497066027628,154830.734531613,0.0,1.0
2005-07-26,39.939998,40.000006,39.449995,39.570007,44977,12.5308795357414,12.5497066027628,12.3771447116897,12.4147975907621,143356.360973884,0.0,1.0
2005-07-27,39.77001,40.070001,39.579998,40.000006,170800,12.4775470555915,12.5716670173102,12.4179321932586,12.5497066027628,544395.278794482,0.0,1.0
2005-07-28,39.789991,40.099995,39.789991,39.849996,165866,12.4838159468419,12.5810774133947,12.4838159468419,12.5026420726354,528669.012368417,0.0,1.0
2005-07-29,39.449995,39.899992,39.170002,39.699989,40177,12.3771447116897,12.5183279485653,12.2892989748459,12.455578483736,128057.196230246,0.0,1.0
2005-08-01,38.880002,39.680008,38.880002,39.449995,85200,12.1983136156237,12.4493095924855,12.1983136156237,12.3771447116897,271560.17419959,0.0,1.0
2005-08-02,38.580006,38.999993,38.470006,38.999993,90800,12.1041920851919,12.2359599061011,12.069680397211,12.2359599061011,289409.199733834,0.0,1.0
2005-08-03,38.150012,38.760006,37.950009,38.650005,222666,11.9692846419043,12.1606657564332,11.9065351770749,12.1261537547098,709709.128501476,0.0,1.0
2005-08-04,37.770009,37.950009,37.250008,37.950009,310577,11.8500615058335,11.9065351770749,11.6869150307269,11.9065351770749,989910.143455235,0.0,1.0
2005-08-05,37.750006,37.88001,37.599996,37.70001,270844,11.8437857122455,11.884573507557,11.7967211821182,11.8280998363156,863268.119963776,0.0,1.0
2005-08-08,37.899991,38.159998,37.750006,37.860007,184977,11.8908423988074,11.9724176756877,11.8437857122455,11.878297713969,589581.999330017,0.0,1.0
2005-08-09,37.899991,38.090003,37.750006,37.989989,153777,11.8908423988074,11.9504572611402,11.8437857122455,11.9190786069428,490137.428496364,0.0,1.0
2005-08-10,38.049997,38.850008,37.869998,38.049997,108400,11.9379056739642,12.1889032195392,11.8814323164655,11.9379056739642,345506.137127179,0.0,1.0
2005-08-11,37.989989,38.400006,37.799998,37.970012,59244,11.9190786069428,12.0477184139505,11.8594703332049,11.9128109706629,188829.940848363,0.0,1.0
2005-08-12,37.599996,38.099994,37.410009,37.820001,60400,11.7967211821182,11.9535918636368,11.7371141633507,11.8657461267929,192514.489690788,0.0,1.0
2005-08-15,37.739994,37.989989,37.430008,37.599996,117600,11.840644521154,11.9190786069428,11.7433887019683,11.7967211821182,374829.536219152,0.0,1.0
2005-08-16,36.589996,37.669995,36.440011,37.619998,113777,11.4798411379304,11.8186828516361,11.4327844513685,11.8029966619636,362644.388966042,0.0,1.0
2005-08-17,36.850007,37.059996,36.069999,36.510006,162577,11.5614176697812,11.627300168394,11.3166959177943,11.454744865916,518185.897193037,0.0,1.0
2005-08-18,36.929993,36.999992,36.339997,36.699996,80800,11.5865126868252,11.6084743563431,11.4014057971711,11.5143528259113,257535.939851253,0.0,1.0
2005-08-19,36.899999,37.179992,36.620011,36.789999,70800,11.5771022907406,11.6649480275845,11.4892581226099,11.5425906027598,225662.679968674,0.0,1.0
2005-08-22,36.0,36.990001,34.969995,36.980011,256266,11.2947342482764,11.6053397538466,10.9715777830154,11.6022054650927,816803.281706946,0.0,1.0
2005-08-23,35.860006,36.650004,34.499993,34.600005,231644,11.250812164211,11.4986682049518,10.8241181250665,10.8554961517787,738324.941224058,0.0,1.0
2005-08-24,36.189991,37.280002,35.799997,35.829991,173244,11.3543425220142,11.6963254268114,11.231984783447,11.2413951795315,552185.103509788,0.0,1.0
2005-08-25,36.279988,36.780008,36.060009,36.229996,138400,11.3825784164071,11.5394560002633,11.3135616290404,11.3668937954476,441125.91677492,0.0,1.0
2005-08-26,35.599995,36.400005,35.320004,36.279988,76044,11.1692356323602,11.4202328641925,11.0813905230016,11.3825784164071,242377.017451099,0.0,1.0
2005-08-29,35.54001,36.299991,35.199989,35.45001,96400,11.150415781419,11.3888542099951,11.0437367027014,11.1221789457983,307258.225268081,0.0,1.0
2005-08-30,35.799997,36.029994,35.390003,35.500004,98444,11.231984783447,11.3041446443609,11.1033521925195,11.137864194243,313773.119588079,0.0,1.0
2005-08-31,35.799997,36.110001,35.050004,35.750003,106000,11.231984783447,11.3292462499998,10.9966800161395,11.2162995350023,337856.554755357,0.0,1.0
2005-09-01,34.600005,35.399992,34.20999,35.399992,283200,10.8554961517787,11.1064861675308,10.7331318246164,11.1064861675308,902650.719874693,0.0,1.0
2005-09-02,34.65999,34.92999,34.510005,34.609996,111466,10.8743160027199,10.959026509582,10.827259316158,10.8586307542752,355278.478607177,0.0,1.0
2005-09-06,35.18001,35.190001,34.769993,34.809998,97244,11.0374684389362,11.0406030414328,10.9088286319286,10.921379905362,309948.328402171,0.0,1.0
2005-09-07,35.439998,35.509995,34.800008,35.09001,96977,11.1190377547068,11.1409987967395,10.9182456166081,11.0092316033155,309097.312363306,0.0,1.0
2005-09-08,34.559999,35.289989,34.460011,35.289989,128977,10.8429445646027,11.0719735383221,10.8115740677133,11.0719735383221,411091.743987564,0.0,1.0
2005-09-09,35.349998,35.45001,34.490002,34.56999,90044,11.0908009190861,11.1221789457983,10.82098352257,10.8460791670992,286999.581286713,0.0,1.0
2005-09-12,35.590004,36.069999,34.91001,35.250007,91244,11.1661010298637,11.3166959177943,10.9527579320742,11.0594294809689,290824.372472621,0.0,1.0
2005-09-13,34.870005,35.370001,34.65999,35.199989,90666,10.9402066586408,11.0970767126741,10.8743160027199,11.0437367027014,288982.098051408,0.0,1.0
2005-09-14,34.249996,35.039992,34.159996,34.879995,193200,10.7456834117924,10.993538825048,10.7174465761718,10.9433409473947,615791.380931467,0.0,1.0
2005-09-15,34.370011,34.56999,34.139993,34.260008,67866,10.7833372320926,10.8460791670992,10.7111707825837,10.7488246028839,216311.065519125,0.0,1.0
2005-09-16,34.670002,35.100001,34.429996,34.620008,131644,10.8774571938114,11.0123662058121,10.8021570830338,10.8617719453667,419592.342398248,0.0,1.0
2005-09-19,34.409993,34.589993,34.089997,34.409993,150444,10.8272555512466,10.883893342461,10.7265674032607,10.8272555512466,478124.577589375,0.1,1.0
2005-09-20,34.100009,34.649999,33.869993,34.47999,218444,10.7297177230698,10.9027744941255,10.6573421776033,10.8492804149779,694234.70013383,0.0,1.0
2005-09-21,32.67999,33.900008,32.600002,33.900008,182977,10.2829025028335,10.6667865292883,10.2577339270354,10.6667865292883,581517.380776709,0.0,1.0
2005-09-22,32.769989,33.140003,32.49999,32.550008,125777,10.3112210837863,10.4276476153331,10.226264711619,10.24200309518,399730.630636377,0.0,1.0
2005-09-23,33.02001,33.3,32.530005,32.699992,112666,10.3898912904376,10.4779913746716,10.2357090633041,10.289196220055,358062.692155782,0.0,1.0
2005-09-26,33.230003,33.419992,33.02001,33.079995,114444,10.4559665109403,10.5157473849128,10.3898912904376,10.4087658343598,363713.336242314,0.0,1.0
2005-09-27,33.000007,33.38001,32.980004,33.149992,129466,10.3835972585617,10.5031668728665,10.3773032266858,10.4307906980911,411454.604784411,0.0,1.0
2005-09-28,32.199996,33.009998,31.77999,33.000007,122444,10.1318702808547,10.3867409706285,9.99971354676128,10.3835972585617,389138.05654166,0.0,1.0
2005-09-29,32.730007,32.93001,31.86999,32.159993,48266,10.29864057174,10.3615723948304,10.0280324423685,10.1192831610661,153393.693746037,0.0,1.0
2005-09-30,33.000007,33.279998,32.579999,32.66001,47644,10.3835972585617,10.4716976574501,10.2514398951595,10.2766157080087,151416.921742762,0.0,1.0
2005-10-03,32.800004,33.57,32.609993,33.009998,82444,10.3206654354713,10.5629480614933,10.2608776391022,10.3867409706285,262014.455044924,0.0,1.0
2005-10-04,33.000007,33.819997,32.84001,32.84001,103200,10.3835972585617,10.6416107164391,10.3332534992231,10.3332534992231,327978.891861579,0.0,1.0
2005-10-05,32.060002,32.850001,32.030011,32.84001,98844,10.0878205533921,10.3363972112899,10.0783837534125,10.3332534992231,314135.131658584,0.0,1.0
2005-10-06,32.019997,32.460008,31.400009,32.060002,52666,10.0752328042946,10.2136841995727,9.8801508548532,10.0878205533921,167377.289910679,0.0,1.0
2005-10-07,32.370008,32.530005,31.799993,32.109997,100666,10.1853653039655,10.2357090633041,10.0060075786372,10.1035516999019,319925.611706763,0.0,1.0
2005-10-10,32.04999,32.370008,31.909996,32.330002,62577,10.0846702335829,10.1853653039655,10.0406205061203,10.1727772402137,198875.340271533,0.0,1.0
2005-10-11,30.649995,32.199996,30.559995,32.089996,110666,9.64415565296483,10.1318702808547,9.61583675735761,10.0972582973348,351706.512080946,0.0,1.0
2005-10-12,30.50001,30.690001,29.639993,30.50001,98444,9.59696221343539,9.65674371671663,9.32635408406389,9.59696221343539,312863.895643618,0.0,1.0
2005-10-13,30.969989,31.209997,30.32001,30.399998,127600,9.7448431716419,9.82036274382966,9.54032442222095,9.56549299801907,405524.28877459,0.0,1.0
2005-10-14,31.650008,31.68,31.070003,31.189995,176400,9.95881413910775,9.96825125374166,9.77631301636702,9.81406902660815,560615.082600609,0.0,1.0
2005-10-17,31.95,31.95,31.299997,31.569997,78266,10.0532079405633,10.0532079405633,9.84868163943688,9.93363832625854,248736.39486859,0.0,1.0
2005-10-18,31.569997,32.109997,31.290007,31.95,88444,9.93363832625854,10.1035516999019,9.84553824202448,10.0532079405633,281082.995269434,0.0,1.0
2005-10-19,32.949989,32.949989,31.549994,31.819994,99244,10.3678588750008,10.3678588750008,9.92734429438264,10.0123009812043,315406.367673552,0.0,1.0
2005-10-20,32.030011,32.980004,31.540006,32.850001,120000,10.0783837534125,10.3773032266858,9.92420152627903,10.3363972112899,381370.804490211,0.0,1.0
2005-10-21,31.990005,32.280008,31.77999,32.120011,62800,10.0657956896607,10.1570464083583,9.99971354676128,10.1067026490198,199584.054349877,0.0,1.0
2005-10-24,32.629995,32.75001,31.95,32.080005,40444,10.2671713563237,10.3049346036159,10.0532079405633,10.094114585268,128534.67347335,0.0,1.0
2005-10-25,32.170005,32.519993,31.700003,32.519993,47866,10.1224334808752,10.232558743495,9.97454528561756,10.232558743495,152122.457731069,0.0,1.0
2005-10-26,31.850009,32.469998,31.720006,32.069993,52177,10.0217453328893,10.2168275969851,9.98083931749347,10.0909642654588,165823.203882381,0.0,1.0
2005-10-27,30.32001,31.799993,30.170002,31.799993,55466,9.54032442222095,10.0060075786372,9.49312374564042,10.0060075786372,176275.94201545,0.0,1.0
2005-10-28,31.380007,31.470006,30.149999,30.469995,59244,9.8738571376317,9.90217571858452,9.48682971376452,9.58751786175038,188282.766176816,0.0,1.0
2005-10-31,32.469998,32.699992,31.450006,31.450006,60444,10.2168275969851,10.289196220055,9.8958826306718,9.8958826306718,192096.474221719,0.0,1.0
2005-11-01,32.280008,32.730007,32.039999,32.31999,53377,10.1570464083583,10.29864057174,10.0815265215161,10.1696269204046,169636.911927283,0.0,1.0
2005-11-02,33.75,33.75,32.249993,32.249993,51244,10.6195858527077,10.6195858527077,10.1476020566733,10.1476020566733,162858.04587747,0.0,1.0
2005-11-03,33.970006,34.490002,33.75,33.959993,66177,10.688811707674,10.852430734787,10.6195858527077,10.6856610732105,210316.464406238,0.0,1.0
2005-11-04,34.269997,34.29999,33.500003,34.049993,77377,10.7832051944752,10.7926426237635,10.540923197762,10.7139799688177,245911.072825324,0.0,1.0
2005-11-07,34.870005,35.460001,34.049993,34.519996,92444,10.9720003490918,11.1576451838993,10.7139799688177,10.8618684787297,293795.355419108,0.0,1.0
2005-11-08,34.800008,35.210001,34.100009,34.719998,96000,10.9499754853605,11.0789815849904,10.7297177230698,10.9247999871657,305096.643592167,0.0,1.0
2005-11-09,35.779994,36.710009,34.82001,34.879995,124044,11.258332387922,11.5509656956792,10.956269202582,10.9751437465042,394223.00060153,0.0,1.0
2005-11-10,36.450002,36.650004,35.199989,35.790007,73600,11.4691533502331,11.5320848586691,11.0758312651813,11.2614830223855,233907.426753996,0.0,1.0
2005-11-11,36.270002,36.870006,35.810009,36.409996,62000,11.4125155590187,11.6013094550178,11.267776739607,11.4565652864813,197041.582319942,0.0,1.0
2005-11-14,36.380002,36.499994,36.040006,36.310003,62177,11.4471275425386,11.4848835527798,11.3401463066401,11.4251020494985,197604.104256565,0.0,1.0
2005-11-15,34.74999,36.440011,34.429996,36.400005,103866,10.9342371017996,11.4660096381663,10.8335495831225,11.4534215744145,330095.4998265,0.0,1.0
2005-11-16,34.899998,35.309992,34.620008,34.760002,42666,10.9814377783801,11.1104441926644,10.893337694146,10.9373874216087,135596.389536494,0.0,1.0
2005-11-17,36.119991,36.119991,35.00001,35.00001,48444,11.365313938475,11.365313938475,11.0129069937964,11.0129069937964,153959.393772698,0.0,1.0
2005-11-18,36.270002,36.600008,36.040006,36.519997,134577,11.4125155590187,11.5163533975049,11.3401463066401,11.4911775846557,427697.822965658,0.0,1.0
2005-11-21,36.499994,36.659991,35.82,36.270002,61200,11.4848835527798,11.5352273121183,11.2709204516738,11.4125155590187,194499.110290007,0.0,1.0
2005-11-22,39.95001,40.5,38.25,38.25,922400,12.5704462521936,12.7435030232493,12.0355306330688,12.0355306330688,2931470.25051474,0.0,1.0
2005-11-23,39.800004,40.099995,39.399998,39.849996,183200,12.5232462049218,12.617639691723,12.3973825587411,12.5389764074684,582226.094855054,0.0,1.0
2005-11-25,39.699989,40.310009,39.550004,39.899992,132000,12.4917760455423,12.683721519968,12.4445826060129,12.5547078686326,419507.884939231,0.0,1.0
2005-11-28,39.919995,40.310009,39.669996,39.750007,296844,12.5610019005086,12.683721519968,12.482338616254,12.5075144291032,943396.959067428,0.0,1.0
2005-11-29,40.68,41.199996,39.899992,40.119998,213200,12.8001408144637,12.9637598415768,12.5547078686326,12.6239337235989,677568.795977607,0.0,1.0
2005-11-30,41.150004,41.640007,40.700003,40.700003,131466,12.9480296390301,13.1022112368548,12.8064348463396,12.8064348463396,417810.78485925,0.0,1.0
2005-12-01,41.350007,41.670001,41.04999,41.150004,117200,13.0109614621205,13.1116489807975,12.916559794305,12.9480296390301,372472.152385437,0.0,1.0
2005-12-02,41.809995,42.000007,41.350007,41.499992,112666,13.1556987082602,13.2154868192837,13.0109614621205,13.0581549016499,358062.692155783,0.0,1.0
2005-12-05,41.480011,41.899993,41.150004,41.899993,159466,13.0518677921707,13.1840169745586,12.9480296390301,13.1840169745586,506797.305906965,0.0,1.0
2005-12-06,41.939999,42.239994,41.550005,41.73001,120177,13.1966050383104,13.2909997837292,13.0738917119388,13.1305310764253,381933.326426833,0.0,1.0
2005-12-07,42.189998,42.230003,41.809995,42.079997,169200,13.275268322565,13.2878560716624,13.1556987082602,13.2406560243906,537732.834331195,0.0,1.0
2005-12-08,43.749992,44.070007,42.299998,42.299998,423377,13.7661272918304,13.8668214182498,13.3098803060849,13.3098803060849,1345530.2257721,0.0,1.0
2005-12-09,43.719998,44.149993,43.289999,43.670002,131066,13.7566895478877,13.8919893647391,13.6213884724187,13.7409580867235,416539.548844283,0.0,1.0
2005-12-12,43.47999,44.149993,43.319993,43.920001,175066,13.6811699757,13.8919893647391,13.6308262163614,13.8196213709781,556375.510490691,0.0,1.0
2005-12-13,43.060003,43.499993,42.93,43.47999,180800,13.5490192200401,13.6874640075759,13.5081132046442,13.6811699757,574598.678765249,0.0,1.0
2005-12-14,43.11,43.469999,42.970006,43.11999,136266,13.5647509958587,13.6780262636332,13.520701268396,13.5678943932711,433065.617038857,0.0,1.0
2005-12-15,43.589991,43.699996,42.439997,43.200002,154444,13.7157822738743,13.7503958306662,13.3539316068195,13.5930705207747,490836.93773905,0.0,1.0
2005-12-16,44.000008,44.259998,43.699996,43.83999,234800,13.8447959252097,13.926602921531,13.7503958306662,13.7944455581288,746215.540785844,0.0,1.0
2005-12-19,42.799996,44.000008,42.529994,44.000008,57777,13.4986723141576,13.8771435822637,13.4135164996064,13.8771435822637,183192.488219633,0.1,1.0
2005-12-20,43.049991,43.449996,42.509992,42.999999,53466,13.5775181295913,13.7036755343495,13.4072080774367,13.5617511742315,169523.678542515,0.0,1.0
2005-12-21,43.269997,43.649999,42.869991,43.249994,112000,13.6469057272244,13.7667543944235,13.5207480070766,13.6405969896652,355116.37296154,0.0,1.0
2005-12-22,43.200002,43.370011,43.04,43.269997,53244,13.6248300343054,13.678449099631,13.5743670724021,13.6469057272244,168819.787160395,0.0,1.0
2005-12-23,43.380002,43.499993,43.11,43.229991,65777,13.6816001568201,13.7194440666571,13.5964443422689,13.6342882521059,208557.943431172,0.0,1.0
2005-12-27,42.369998,43.449996,42.279995,43.420003,91777,13.3630554300405,13.7036755343495,13.3346694226145,13.6942160549907,290995.672868672,0.0,1.0
2005-12-28,43.100009,43.179999,42.20001,42.500001,68666,13.5932932850798,13.6185212967462,13.3094429878959,13.4040570202476,217718.043444439,0.0,1.0
2005-12-29,43.170008,43.339996,42.659998,42.999999,46400,13.6153702395571,13.6689826817017,13.4545184052031,13.5617511742315,147119.640226923,0.0,1.0
2005-12-30,42.430006,42.93,42.219991,42.869991,78800,13.3819813273286,13.5396742197543,13.3157447868846,13.5207480070766,249849.733833656,0.0,1.0
2006-01-03,42.349995,42.889994,41.66001,42.880003,173200,13.3567466924813,13.5270567446358,13.1391326203518,13.5239056874467,549162.105329809,0.0,1.0
2006-01-04,42.210001,42.520004,42.02001,42.349995,212400,13.3125940450851,13.4103657578068,13.2526728653812,13.3567466924813,673452.835866347,0.0,1.0
2006-01-05,42.450009,42.560009,42.070006,42.169995,121600,13.3882900648879,13.4229829175357,13.2684410822992,13.2999765699666,385554.919215385,0.0,1.0
2006-01-06,42.099996,42.650012,42.079997,42.450009,178844,13.2778996154893,13.4513689249618,13.2715921394884,13.3882900648879,567057.433981552,0.0,1.0
2006-01-09,42.299998,42.46,42.099996,42.099996,319066,13.3409781601737,13.391441122077,13.2778996154893,13.2778996154893,1011656.7915656,0.0,1.0
2006-01-10,42.869991,43.190011,42.000007,42.20001,155600,13.5207480070766,13.6216789771163,13.246364127822,13.3094429878959,493358.103864424,0.0,1.0
2006-01-11,43.249994,43.400004,42.700004,42.900006,224000,13.6405969896652,13.6879085789898,13.4671358803215,13.5302144250059,710232.745923079,0.0,1.0
2006-01-12,43.969993,44.120004,43.249994,43.249994,188044,13.8676771643344,13.9149890690486,13.6405969896652,13.6405969896652,596227.707474819,0.0,1.0
2006-01-13,43.47999,44.250007,43.47999,44.100001,159200,13.7131353290979,13.9559906592557,13.7131353290979,13.9086803314893,504772.558709618,0.0,1.0
2006-01-17,43.319993,43.710008,42.889994,43.47999,137200,13.6626739441424,13.7856806071011,13.5270567446358,13.7131353290979,435017.556877888,0.0,1.0
2006-01-18,43.449996,43.699996,43.100009,43.100009,162400,13.7036755343495,13.782522926731,13.5932932850798,13.5932932850798,514918.740794234,0.0,1.0
2006-01-19,43.679993,43.809996,43.269997,43.499993,109377,13.7762141891718,13.8172157793789,13.6469057272244,13.7194440666571,346799.674334057,0.0,1.0
2006-01-20,43.359999,43.929992,42.999999,43.929992,90844,13.6752914192609,13.8550612661638,13.5617511742315,13.8550612661638,288037.426654626,0.0,1.0
2006-01-23,43.749992,44.000008,43.29999,43.460009,100444,13.7982911436491,13.8771435822637,13.6563652065832,13.7068335301092,318475.972908472,0.0,1.0
2006-01-24,44.379989,44.869997,43.649999,43.649999,139377,13.9969856262818,14.1515290384661,13.7667543944235,13.7667543944235,441920.131377326,0.0,1.0
2006-01-25,44.019989,44.529995,43.699996,44.529995,112177,13.8834453812524,14.0442959540481,13.782522926731,14.0442959540481,355677.583658096,0.0,1.0
2006-01-26,44.039992,44.399992,43.76999,44.169996,187244,13.8897541188116,14.003294363841,13.8045983042605,13.9307560244083,593691.161953668,0.0,1.0
2006-01-27,44.250007,44.660003,44.000008,44.000008,134844,13.9559906592557,14.0852991212031,13.8771435822637,13.8771435822637,427547.430318087,0.0,1.0
2006-01-30,44.000008,44.799997,43.859993,44.250007,214577,13.8771435822637,14.1294517685993,13.8329843116865,13.9559906592557,680355.410365789,0.0,1.0
2006-01-31,45.020003,45.099988,43.800005,43.850002,176400,14.1988393662325,14.224065800951,13.8140647221898,13.8298332544974,559308.287414424,0.0,1.0
2006-02-01,45.049996,45.459988,45.0,45.150006,135066,14.2082988455912,14.3376060459804,14.1925306286732,14.2398409564395,428251.32170021,0.0,1.0
2006-02-02,44.970006,45.400005,44.45001,45.279988,80044,14.1830708339249,14.3186880334315,14.0190695193296,14.2808359234657,253794.062119048,0.0,1.0
2006-02-03,44.300004,44.919989,44.250007,44.900012,112177,13.9717591915632,14.1672959938259,13.9559906592557,14.1609954563954,355677.583658097,0.0,1.0
2006-02-06,44.799997,44.869997,43.809996,44.399992,171066,14.1294517685993,14.1515290384661,13.8172157793789,14.003294363841,542395.870152132,0.0,1.0
2006-02-07,44.570001,45.029994,44.349996,44.649991,152000,14.0569134291666,14.2019904234216,13.987526146923,14.082141440833,481943.649019232,0.0,1.0
2006-02-08,44.990009,45.279988,44.500006,44.669994,77200,14.1893795714841,14.2808359234657,14.0348377362476,14.0884501783922,244776.642791347,0.0,1.0
2006-02-09,44.649991,45.299991,44.599995,45.099988,121066,14.082141440833,14.2871446610249,14.0663732239149,14.224065800951,383861.775080015,0.0,1.0
2006-02-10,44.540012,44.729998,43.550011,44.500006,138400,14.0474552113661,14.107374814122,13.7352192221457,14.0348377362476,438822.375159616,0.0,1.0
2006-02-13,46.599996,46.599996,44.340009,44.439998,269066,14.6971526783567,14.6971526783567,13.9843763512921,14.0159118389595,853122.696493477,0.0,1.0
2006-02-14,46.840004,47.000001,46.250008,46.550004,140044,14.7728486981595,14.8233100831149,14.5867701136974,14.6813857229969,444034.976205588,0.0,1.0
2006-02-15,46.899991,47.189991,46.669995,46.979998,131200,14.7917679722666,14.8832309474292,14.7192296328339,14.8170013455557,415993.465469234,0.0,1.0
2006-02-16,47.099994,47.850008,46.750006,47.499999,142666,14.8548468323406,15.0913934249391,14.7444642676813,14.9810042370988,452348.504151169,0.0,1.0
2006-02-17,47.169989,47.450003,46.149998,46.149998,65600,14.8769225252595,14.9652360201808,14.5552280028491,14.5552280028491,207996.732734617,0.0,1.0
2006-02-21,47.119997,47.589997,46.759997,47.25,85244,14.8611555698998,15.009388667577,14.7476153248704,14.9021571601069,270281.608006549,0.0,1.0
2006-02-22,47.549991,48.100007,47.119997,47.200004,103644,14.9967711924586,15.170240501931,14.8611555698998,14.8863889431889,328622.154993088,0.0,1.0
2006-02-23,47.380003,47.929994,47.25,47.499999,90977,14.943158750314,15.1166201750472,14.9021571601069,14.9810042370988,288459.127347518,0.0,1.0
2006-02-24,47.499999,47.499999,46.430008,47.25,161644,14.9810042370988,14.9810042370988,14.6435402362121,14.9021571601069,512521.705276744,0.0,1.0
2006-02-27,47.900004,48.420001,47.450003,47.450003,99600,15.1071616418571,15.271163271842,14.9652360201808,14.9652360201808,315799.917383655,0.0,1.0
2006-02-28,47.700002,47.859999,47.439991,47.859999,100000,15.0440830971728,15.0945444821282,14.9620783398107,15.0945444821282,317068.190144231,0.0,1.0
2006-03-01,47.690011,47.769997,47.380003,47.749994,120577,15.0409320399836,15.0661587900917,14.943158750314,15.0598500525325,382311.311630211,0.0,1.0
2006-03-02,47.630002,48.899992,46.509998,48.899992,302800,15.0220058273059,15.4225474267083,14.6687682478785,15.4225474267083,960082.479756737,0.0,1.0
2006-03-03,47.299996,48.060001,47.110006,47.600009,407777,14.9179253770249,15.1576230268126,14.8580045127106,15.0125463479471,1292931.15372445,0.0,1.0
2006-03-06,48.489996,48.780001,47.25,47.25,394177,15.2932389647609,15.3847035168713,14.9021571601069,14.9021571601069,1249809.87986483,0.0,1.0
2006-03-07,48.140008,48.680008,47.999993,48.240001,372977,15.1828564001016,15.3531667676457,15.1386971295245,15.2143931493273,1182591.42355426,0.0,1.0
2006-03-08,48.820006,48.95001,47.850008,47.990002,362400,15.3973206766002,15.4383225821969,15.0913934249391,15.1355460723353,1149055.1210827,0.0,1.0
2006-03-09,49.040012,49.329991,48.550004,48.919995,353244,15.4667082742334,15.558164626215,15.3121648620491,15.4288561642676,1120024.35759309,0.0,1.0
2006-03-10,50.150004,50.199996,48.699989,49.070001,230977,15.8167881732908,15.8325551286505,15.3594685666344,15.4761664920339,732354.593549442,0.0,1.0
2006-03-13,50.829998,51.090009,50.150004,50.800004,258266,16.0312511882311,16.1132559455931,15.8167881732908,16.0217913934827,818879.331957902,0.0,1.0
2006-03-14,51.579991,51.709994,50.809995,50.829998,448177,16.2677911576486,16.3087927478557,16.0249424506719,16.0312511882311,1421026.70254272,0.0,1.0
2006-03-15,51.950003,52.190011,50.919996,51.560009,271644,16.4223358313913,16.4982067024328,16.0967319837325,16.2990516721925,859311.77877614,0.12,1.0
2006-03-16,51.430006,52.080006,51.299998,51.970006,373466,16.2579553718691,16.4634321317146,16.2168574909553,16.4286591415869,1181412.92563948,0.0,1.0
2006-03-17,50.640007,51.439997,50.559996,51.299998,377377,16.0082223952519,16.261113707727,15.9829294705873,16.2168574909553,1193784.88440461,0.0,1.0
2006-03-20,52.04,52.200002,50.399999,50.739996,425777,16.4507855113233,16.5013650382907,15.9323515242104,16.0398307271599,1346892.22376334,0.0,1.0
2006-03-21,51.540007,52.989996,51.299998,51.939991,187200,16.2927286781149,16.7510964343174,16.2168574909553,16.4191708570535,592183.758842066,0.0,1.0
2006-03-22,53.199989,53.460001,51.039991,51.540007,228844,16.8174790208255,16.8996735181808,16.1346645741904,16.2927286781149,723919.338186182,0.0,1.0
2006-03-23,53.790007,53.880009,53.149993,53.45001,145244,17.0039943852724,17.0324456457949,16.8016743806943,16.8965151823229,459461.206566544,0.0,1.0
2006-03-24,52.600007,53.700009,51.509992,53.700009,241777,16.6278138557091,16.9755443892223,16.2832403935814,16.9755443892223,764831.264217725,0.0,1.0
2006-03-27,53.430007,53.500006,52.499993,52.600007,95866,16.8901918721272,16.912319822454,16.5961976208488,16.6278138557091,303260.086672829,0.0,1.0
2006-03-28,52.389988,53.430007,52.150005,53.379989,109244,16.5614230501307,16.8901918721272,16.4855600820414,16.8743802773981,345579.71448153,0.0,1.0
2006-03-29,52.820008,53.340009,52.29999,53.340009,111377,16.6973601520826,16.8617418760771,16.5329730540806,16.8617418760771,352327.192887568,0.0,1.0
2006-03-30,52.350008,52.899998,51.860001,52.820008,134666,16.5487846488097,16.7226464382673,16.3938845708688,16.6973601520826,425999.028142231,0.0,1.0
2006-03-31,52.47999,52.629996,52.080006,52.29999,146800,16.5898743106532,16.6372939211722,16.4634321317146,16.5329730540806,464383.417724439,0.0,1.0
2006-04-03,52.319993,52.600007,51.740009,52.580004,232266,16.5392963642762,16.6278138557091,16.3559529287651,16.6214905455135,734744.406683821,0.0,1.0
2006-04-04,35.2,35.52,34.5,34.68,307700,16.6910352612965,16.8427719454901,16.359111264623,16.4444631494819,648913.613232562,0.0,1.5
2006-04-05,35.339999,36.0,35.110004,35.219999,380666,16.7574195864541,17.0703769717805,16.6483612155756,16.7005183298815,802792.816037652,0.0,1.0
2006-04-06,35.830004,35.980004,35.160001,35.299996,181800,16.9897687550112,17.060895325727,16.6720686499494,16.7384510783984,383401.023352875,0.0,1.0
2006-04-07,38.260005,38.509995,36.300001,36.329999,649800,18.1420196747835,18.2605592175384,17.2126305873891,17.226854953178,1370373.95475632,0.0,1.0
2006-04-10,37.999995,40.000005,37.849995,38.61,622866,18.0187288771048,18.9670878950862,17.9476023063891,18.3079793022346,1313572.39720414,0.0,1.0
2006-04-11,36.739995,37.5,36.300001,37.5,576066,17.4212656830925,17.781642678938,17.2126305873891,17.781642678938,1214875.10406379,0.0,1.0
2006-04-12,37.050001,37.399996,36.400005,36.499995,243600,17.5682634409679,17.734223068419,17.2600501979082,17.3074631699473,513732.064294612,0.0,1.0
2006-04-13,36.900001,37.549996,36.810001,37.150005,194000,17.4971368702522,17.8053496391347,17.4544609278227,17.615683051487,409129.804898007,0.0,1.0
2006-04-17,37.480004,37.89,36.900001,36.900001,266800,17.7721610328845,17.966571762799,17.4971368702522,17.4971368702522,562658.927560764,0.0,1.0
2006-04-18,37.800001,38.069999,37.369995,37.600004,179066,17.9238962945467,18.0519231734807,17.7199972800987,17.8290622894571,377635.245586941,0.0,1.0
2006-04-19,38.800006,38.860004,37.600004,37.600004,254400,18.3980758035374,18.4265254834694,17.8290622894571,17.8290622894571,536508.362711613,0.0,1.0
2006-04-20,38.569994,39.160006,38.400001,38.800006,206266,18.2890093716476,18.5687795732552,18.2084025774097,18.3980758035374,434997.774933465,0.0,1.0
2006-04-21,38.839994,39.610004,38.560006,38.61,206000,18.4170371989359,18.7821583370482,18.2842732903922,18.3079793022346,434436.803139122,0.0,1.0
2006-04-24,38.299996,38.950004,38.179994,38.950004,189066,18.1609824927135,18.4692014258988,18.1040802877866,18.4692014258988,398724.410787869,0.0,1.0
2006-04-25,37.999995,38.320006,37.609995,38.149996,186066,18.0187288771048,18.170470777247,17.8337997932439,18.0898559219977,392397.661227592,0.0,1.0
2006-04-26,38.089994,38.359995,37.840004,38.029996,265000,18.0614043453572,18.1894326468226,17.9428648026023,18.0329546654251,558862.877824597,0.0,1.0
2006-04-27,37.750005,38.299996,37.62,37.949999,183666,17.90018933435,18.1609824927135,17.8385439355106,17.9950219169081,387336.261579368,0.0,1.0
2006-04-28,38.029996,38.25,37.549996,37.600004,237200,18.0329546654251,18.1372755325168,17.8053496391347,17.8290622894571,500234.998566018,0.0,1.0
2006-05-01,37.840004,38.590004,37.789996,38.020005,157600,17.9428648026023,18.298497656181,17.9191521522799,18.0282171616383,332365.243566629,0.0,1.0
2006-05-02,38.140005,38.140005,36.799996,37.759995,605800,18.0851184182109,18.0851184182109,17.449716785556,17.9049263639596,1277581.62787223,0.0,1.0
2006-05-03,38.899996,39.0,37.699994,38.140005,160200,18.4454887755765,18.4929083860955,17.8764752614962,18.0851184182109,337848.42651887,0.0,1.0
2006-05-04,39.300001,39.420001,38.650005,39.0,210066,18.6351620017042,18.6920632582768,18.3269487586445,18.4929083860955,443011.657709819,0.0,1.0
2006-05-05,38.849999,39.75,38.849999,39.550006,169266,18.4217813412026,18.8485412396743,18.4217813412026,18.7537086571161,356967.863690033,0.0,1.0
2006-05-08,39.36,39.51,38.749995,38.849999,189000,18.6636121558133,18.7347387265291,18.3743617306836,18.4217813412026,398585.222297545,0.0,1.0
2006-05-09,39.580004,39.940006,39.150001,39.160006,240266,18.767933022905,18.9386377409771,18.5640354309884,18.5687795732552,506700.936616622,0.0,1.0
2006-05-10,40.039996,40.5,39.409996,39.51,275066,18.9860507130162,19.2041740932531,18.68731911601,18.7347387265291,580091.231515853,0.0,1.0
2006-05-11,38.64,40.170001,38.64,40.000005,186000,18.3222046163777,19.0476961118555,18.3222046163777,18.9670878950862,392258.472737266,0.0,1.0
2006-05-12,38.020005,38.650005,37.589999,37.699994,139800,18.0282171616383,18.3269487586445,17.8243181471903,17.8764752614962,294826.529508977,0.0,1.0
2006-05-15,37.849995,38.37,37.26,38.320006,163200,17.9476023063891,18.1941767890894,17.6678401657928,18.170470777247,344175.176079148,0.0,1.0
2006-05-16,37.930006,38.230004,37.519996,37.750005,223666,17.985541693386,18.1277938864632,17.7911243249916,17.90018933435,471692.922383082,0.0,1.0
2006-05-17,37.570006,37.990005,37.090004,37.650001,180066,17.8148379236682,18.0139918474952,17.5872319490235,17.8527697238309,379744.162107034,0.0,1.0
2006-05-18,37.309994,38.069999,37.249995,37.600004,244000,17.6915461776352,18.0519231734807,17.6630960235261,17.8290622894571,514575.63090265,0.0,1.0
2006-05-19,36.919996,37.290001,36.430006,37.090004,324800,17.5066180421286,17.6820659541131,17.2742759862285,17.5872319490235,684976.085726147,0.0,1.0
2006-05-22,37.709999,38.25,35.800006,36.769996,279800,17.8812194037629,18.1372755325168,16.9755443892223,17.4354914714128,590074.842321973,0.0,1.0
2006-05-23,36.880005,38.400001,36.829994,37.960004,412000,17.4876552241986,18.2084025774097,17.4639411513448,17.9997660591749,868873.606278243,0.0,1.0
2006-05-24,37.789996,38.099999,36.400005,36.970004,341066,17.9191521522799,18.0661484876239,17.2600501979082,17.5303306924509,719279.72184198,0.0,1.0
2006-05-25,38.52,39.599999,38.119995,39.199994,404200,18.2653033598051,18.7774141947814,18.0756301336774,18.5877409686537,852424.057421521,0.0,1.0
2006-05-26,37.079999,38.670001,36.799996,38.650005,366600,17.5824878067568,18.336430404698,17.449716785556,18.3269487586445,773128.796266028,0.0,1.0
2006-05-30,35.269996,36.430006,35.219999,36.250005,405800,16.7242257642553,17.2742759862285,16.7005183298815,17.1889236271924,855798.323853667,0.0,1.0
2006-05-31,35.179994,35.830004,34.650001,35.37,535200,16.6815488734716,16.9897687550112,16.4302383095159,16.7716453747743,1128692.12155368,0.0,1.0
2006-06-01,35.849999,36.049996,35.329994,35.329994,435000,16.9992499268876,17.0940839319772,16.7526754441873,16.7526754441873,917378.686240379,0.0,1.0
2006-06-02,35.809994,36.39,35.410006,36.049996,217600,16.9802804704777,17.2553060556415,16.7906153053614,17.0940839319772,458900.234772199,0.0,1.0
2006-06-05,34.939994,35.740005,34.709999,35.61,243000,16.5677463603264,16.9470932867589,16.4586879894479,16.8854478879195,512466.714382555,0.0,1.0
2006-06-06,34.589999,35.430001,34.11,35.050006,327266,16.4017867328753,16.8000964772378,16.174182180762,16.6199115356436,690176.673864697,0.0,1.0
2006-06-07,34.530001,35.299996,34.399996,34.540006,326200,16.3733370529433,16.7384510783984,16.3116916541039,16.37808119521,687928.568854278,0.0,1.0
2006-06-08,33.949994,34.750005,33.599999,34.330004,322866,16.0983109936024,16.4776579200349,15.9323513661513,16.2785030478537,680897.441176289,0.0,1.0
2006-06-09,33.700004,34.199999,33.289996,34.050001,199866,15.9797714508475,16.2168576490143,15.7853550308074,16.1457320266529,421500.709204873,0.0,1.0
2006-06-12,32.52,33.739995,32.49,33.649996,242800,15.4202405311751,15.9987342687775,15.4060152170319,15.9560588005252,512044.931078536,0.0,1.0
2006-06-13,32.37,33.280005,32.209994,32.500005,295400,15.3491139604593,15.7806175270206,15.2732427732997,15.4107593592986,622973.94003542,0.0,1.0
2006-06-14,33.180001,33.469995,32.410006,32.899996,421200,15.7711320875499,15.9089721580971,15.4051377389737,15.6380399927011,886139.076359174,0.08,1.0
2006-06-15,34.630005,35.089994,33.559994,33.649996,405400,16.4603486011804,16.6789907669181,15.9517505207846,15.9945303094333,852898.341775899,0.0,1.0
2006-06-16,34.319999,35.299996,33.970004,34.600004,567200,16.3129964183419,16.7788090062439,16.1466366471357,16.4460885131907,1193300.29466031,0.0,1.0
2006-06-19,33.649996,34.319999,33.51,34.319999,211800,15.9945303094333,16.3129964183419,15.9279873515916,16.3129964183419,445594.150932746,0.0,1.0
2006-06-20,33.499995,34.159996,33.48,33.660001,186400,15.9232317707664,16.2369437248111,15.9137277389223,15.9992858902585,392156.514324193,0.0,1.0
2006-06-21,34.079999,34.360004,33.400005,33.619995,299200,16.1989195169876,16.3320116118364,15.8757044817397,15.9802702214436,629470.113121237,0.0,1.0
2006-06-22,33.829994,34.609995,33.640005,34.099995,194800,16.0800870348081,16.45083743953,15.989781383094,16.2084240241521,409828.803596314,0.0,1.0
2006-06-23,33.319994,33.700004,33.169996,33.640005,189266,15.8376736194303,16.0183001331121,15.7663765067247,15.989781383094,398186.131116323,0.0,1.0
2006-06-26,34.150005,34.300006,33.569999,33.569999,241400,16.2321947984718,16.3034933371387,15.9565061016098,15.9565061016098,507867.932177362,0.0,1.0
2006-06-27,33.030001,34.469999,32.950004,34.159996,268000,15.6998340242035,16.3842944816883,15.66180981638,16.2369437248111,563830.181539075,0.0,1.0
2006-06-28,33.109995,33.379995,32.76,33.24,210666,15.7378568060657,15.8661933200893,15.5714970348595,15.799650837568,443208.391881011,0.0,1.0
2006-06-29,34.120005,34.300006,33.109995,33.229995,199000,16.2179351858025,16.3034933371387,15.7378568060657,15.7948952567428,418664.948232374,0.0,1.0
2006-06-30,34.079999,34.349999,33.75,34.279996,235400,16.1989195169876,16.3272560310112,16.0420642529459,16.2939821754882,495244.868411561,0.0,1.0
2006-07-03,34.060006,34.060006,33.589994,33.829994,63266,16.1894164357844,16.1894164357844,15.9660101334538,16.0800870348081,133101.792034519,0.0,1.0
2006-07-05,33.0,33.810001,32.659996,33.810001,252200,15.6855739362138,16.0705839536049,15.5239630913468,16.0705839536049,530589.446955801,0.0,1.0
2006-07-06,33.199994,33.619995,32.939999,33.049996,156466,15.7806351687531,15.9802702214436,15.6570542355548,15.7093380560476,329180.049196616,0.0,1.0
2006-07-07,32.200004,33.100004,32.080004,33.0,97200,15.3053194996478,15.7331078797264,15.2482810489707,15.6855739362138,204493.633005964,0.0,1.0
2006-07-10,32.560006,32.88,32.189999,32.320006,119466,15.4764358023201,15.6285354855366,15.3005639188226,15.3623589009658,251337.822640848,0.0,1.0
2006-07-11,32.52,32.52,31.600004,32.430001,155666,15.4574201335052,15.4574201335052,15.0201272462621,15.4146417708178,327496.974027842,0.0,1.0
2006-07-12,31.660006,32.550001,31.609995,32.419996,201800,15.0486474222416,15.4716802214949,15.0248761726014,15.4098861899926,424555.711323079,0.0,1.0
2006-07-13,30.63,31.519996,30.400005,31.459994,249800,14.5590645353402,14.982097809914,14.4497432148112,14.9535776339346,525540.221449483,0.0,1.0
2006-07-14,30.719999,30.99,30.139996,30.550006,292066,14.6018428980277,14.7301798873717,14.3261556271269,14.521041753478,614461.290303699,0.0,1.0
2006-07-17,30.329999,31.090004,30.180001,30.709994,221800,14.416467933327,14.7777138308843,14.3451708206214,14.5970873172025,466632.590542413,0.0,1.0
2006-07-18,31.300006,31.339994,30.24,30.529996,286400,14.8775320702101,14.8965391832574,14.3736895706395,14.5115305918276,602540.910420864,0.0,1.0
2006-07-19,32.860004,32.989995,31.240005,31.349999,227066,15.6190309783721,15.6808183553886,14.8490123695511,14.9012947640827,477711.432840866,0.0,1.0
2006-07-20,31.630005,33.24,31.560001,32.869995,158066,15.0343873342519,15.799650837568,15.0011130034085,15.6237799047114,332546.199534161,0.0,1.0
2006-07-21,30.719999,31.439999,30.449999,31.439999,192266,14.6018428980277,14.9440736020905,14.4735063840041,14.9440736020905,404497.662999223,0.0,1.0
2006-07-24,32.209994,32.350004,30.900001,30.900001,159000,15.3100679506667,15.3766175629943,14.6874015246842,14.6874015246842,334511.189793706,0.0,1.0
2006-07-25,32.579999,33.100004,31.720004,32.160001,165600,15.4859388835234,15.7331078797264,15.0771656969393,15.2863052567942,348396.559936084,0.0,1.0
2006-07-26,31.810006,32.389996,31.699994,32.329994,158000,15.119945485588,15.3956265773233,15.0676545352889,15.3671064013439,332407.345832738,0.0,1.0
2006-07-27,31.23,32.37,31.120005,32.01,135800,14.8442567887259,15.3861220701588,14.791973918874,15.2150067181274,285702.009899279,0.0,1.0
2006-07-28,32.449994,32.569994,31.429994,31.429994,134066,15.424144852021,15.4811833026981,14.9393180212653,14.9393180212653,282053.944470962,0.0,1.0
2006-07-31,32.380005,32.839994,32.339999,32.37,125200,15.390877650984,15.6095198167217,15.3718619821691,15.3861220701588,263401.263913031,0.0,1.0
2006-08-01,31.5,32.25,31.090004,32.200004,137400,14.9725933027495,15.3290836194816,14.7777138308843,15.3053194996478,289068.160236825,0.0,1.0
2006-08-02,31.999995,32.269996,31.23,31.5,165666,15.2102511373021,15.3385881266461,14.8442567887259,14.9725933027495,348535.41363751,0.0,1.0
2006-08-03,33.48,33.839999,31.699994,31.800001,226200,15.9137277389223,16.0848426156333,15.0676545352889,15.1151899047628,475889.503970668,0.0,1.0
2006-08-04,33.859995,34.62,33.499995,33.949994,251200,16.0943471227978,16.4555930203552,15.9232317707664,16.1371254854853,528485.602994836,0.0,1.0
2006-08-07,33.75,34.090004,33.400005,33.790006,179000,16.0420642529459,16.2036750978128,15.8757044817397,16.0610799217608,376588.069013039,0.0,1.0
2006-08-08,33.280005,34.360004,33.250005,33.839999,215400,15.8186660310625,16.3320116118364,15.8044064183933,16.0848426156333,453167.989192228,0.0,1.0
2006-08-09,32.350004,33.780001,32.160001,33.499995,227666,15.3766175629943,16.0563243409356,15.2863052567942,15.9232317707664,478973.739217444,0.0,1.0
2006-08-10,33.060001,33.319994,31.879995,31.900005,165466,15.7140936368728,15.8376736194303,15.153212686625,15.1627238482754,348114.644845315,0.0,1.0
2006-08-11,32.860004,33.079994,32.359995,32.899996,107666,15.6190309783721,15.723596718076,15.3813664893336,15.6380399927011,226512.463901441,0.0,1.0
2006-08-14,32.160001,33.199994,32.13,33.019996,165666,15.2863052567942,15.7806351687531,15.2720451688045,15.6950784433783,348535.413637509,0.0,1.0
2006-08-15,33.010005,33.209999,32.200004,32.749995,138600,15.690329517039,15.7853907495783,15.3053194996478,15.5667414540343,291592.772989984,0.0,1.0
2006-08-16,33.430006,33.51,32.749995,33.160006,89200,15.8899645697294,15.9279873515916,15.5667414540343,15.7616280557058,187662.881318229,0.0,1.0
2006-08-17,33.040006,33.400005,32.989995,33.280005,145200,15.7045896050287,15.8757044817397,15.6808183553886,15.8186660310625,305478.143132364,0.0,1.0
2006-08-18,33.109995,33.329999,32.910001,33.229995,73066,15.7378568060657,15.8424292002555,15.6427955735263,15.7948952567428,153719.462851993,0.0,1.0
2006-08-21,32.819999,33.150001,32.699999,33.109995,82066,15.6000157848776,15.7568724748806,15.5429773342005,15.7378568060657,172654.058500694,0.0,1.0
2006-08-22,32.239995,32.579999,31.660006,32.449994,175600,15.3243280386564,15.4859388835234,15.0486474222416,15.424144852021,369434.999545753,0.0,1.0
2006-08-23,31.900005,32.099999,31.450004,31.800001,335666,15.1627238482754,15.2577850808148,14.9488291829157,15.1151899047628,706188.887001849,0.0,1.0
2006-08-24,31.579994,31.930006,31.170001,31.89,285800,15.0106160846117,15.1769839362651,14.8157380387078,15.1579682674502,601278.604044284,0.0,1.0
2006-08-25,31.349999,32.099999,31.14,31.829999,88600,14.9012947640827,15.2577850808148,14.8014779507181,15.1294485667912,186400.574941649,0.0,1.0
2006-08-28,31.680001,31.920001,31.399996,31.399996,300466,15.0581514540856,15.1722283554399,14.9250593592369,14.9250593592369,632133.579575822,0.0,1.0
2006-08-29,32.599995,32.659996,31.510005,31.870005,307066,15.4954433906879,15.5239630913468,14.9773488835747,15.1484642356061,646018.949718199,0.0,1.0
2006-08-30,32.569994,33.100004,32.37,33.100004,113000,15.4811833026981,15.7331078797264,15.3861220701588,15.7331078797264,237734.367589238,0.0,1.0
2006-08-31,31.949999,32.830004,31.89,32.650005,159066,15.1864870174684,15.6047713657028,15.1579682674502,15.5192141650076,334650.043495128,0.0,1.0
2006-09-01,31.789996,32.200004,31.399996,32.110004,163800,15.1104343239376,15.3053194996478,14.9250593592369,15.26254066164,344609.640806345,0.0,1.0
2006-09-05,32.770005,32.890005,31.690006,31.759995,299666,15.5762526156847,15.6332910663618,15.0629070349108,15.0961742359479,630450.504407047,0.0,1.0
2006-09-06,31.789996,32.710004,31.720004,32.599995,290266,15.1104343239376,15.5477329150257,15.0771656969393,15.4954433906879,610674.371173959,0.0,1.0
2006-09-07,31.650001,32.310001,31.549996,31.789996,161266,15.0438918414164,15.3576033201406,14.9963574225833,15.1104343239376,339278.500209255,0.0,1.0
2006-09-08,32.25,32.400001,31.459994,31.690006,157600,15.3290836194816,15.4003821581485,14.9535776339346,15.0629070349108,331565.808248353,0.0,1.0
2006-09-11,32.449994,32.939999,31.870005,32.099999,116600,15.424144852021,15.6570542355548,15.1484642356061,15.2577850808148,245308.205848717,0.0,1.0
2006-09-12,33.499995,33.769996,32.410006,32.419996,292800,15.9232317707664,16.0515687601104,15.4051377389737,15.4098861899926,616005.51177105,0.0,1.0
2006-09-13,33.599999,33.910006,33.169996,33.469995,167666,15.970765714279,16.118118372438,15.7663765067247,15.9089721580971,352743.101559444,0.0,1.0
2006-09-14,33.27,33.589994,33.0,33.580004,289800,15.8139104502373,15.9660101334538,15.6855739362138,15.961261682435,609693.979888151,0.0,1.0
2006-09-15,32.950004,33.619995,32.899996,33.550006,263000,15.66180981638,15.9802702214436,15.6380399927011,15.9470030204065,553310.961734241,0.0,1.0
2006-09-18,33.430006,33.490005,32.500005,32.749995,316200,15.8899645697294,15.9184833197475,15.4479161016611,15.5667414540343,665235.46045767,0.0,1.0
2006-09-19,32.969999,33.36,32.269996,33.349995,235866,15.7093394820088,15.8951647259624,15.3758064186495,15.8903976059659,495024.109259341,0.08,1.0
2006-09-20,34.399996,34.439999,33.139996,33.139996,257600,16.3906955333467,16.4097559132787,15.7903385922582,15.7903385922582,540638.37325094,0.0,1.0
2006-09-21,34.319999,34.999995,33.99,34.369995,306400,16.3525790617465,16.6765793145341,16.1953431965066,16.3764008439899,643057.443959968,0.0,1.0
2006-09-22,34.519996,34.530001,33.900001,34.199999,169466,16.4478723848789,16.4526395048754,16.1524610343312,16.2954022102143,355667.013048695,0.0,1.0
2006-09-25,36.310006,36.850004,34.060006,34.879995,562800,17.3007651849725,17.55806006392,16.228699218743,16.6194024630019,1181177.31547216,0.0,1.0
2006-09-26,36.030001,36.310006,35.430001,36.150001,439800,17.1673501490284,17.3007651849725,16.8814658913672,17.2245270005607,923030.887250634,0.0,1.0
2006-09-27,36.379995,36.859995,35.819999,35.899996,299866,17.3341131071549,17.5628205132838,17.0672897058995,17.1054061774997,629344.201992492,0.0,1.0
2006-09-28,36.370005,36.700004,35.380005,36.420001,268400,17.3293531342648,17.4865889995047,16.8576441091239,17.3531749165082,563304.88889966,0.0,1.0
2006-09-29,35.839994,36.850004,35.770005,36.460004,187200,17.076816798786,17.55806006392,17.0434688766036,17.3722352964402,392886.271244472,0.0,1.0
2006-10-02,36.12,36.850004,35.740005,35.899996,340600,17.2102323112038,17.55806006392,17.0291746637206,17.1054061774997,714834.743514248,0.0,1.0
2006-10-03,37.210004,37.549996,36.0,36.100004,457066,17.7295906185167,17.891587886068,17.1530554596716,17.2007047418435,959267.929768301,0.0,1.0
2006-10-04,37.789996,37.949999,36.930001,37.150005,233066,18.0059415891325,18.0821788205967,17.5961765355202,17.7010026692244,489147.605202263,0.0,1.0
2006-10-05,37.549996,37.900005,37.000005,37.900005,351000,17.891587886068,18.0583579913009,17.6295316048091,18.0583579913009,736661.758583383,0.0,1.0
2006-10-06,37.060006,37.510005,36.87,37.510005,89200,17.658120507049,17.8725332238211,17.5675876332803,17.8725332238211,187208.629246831,0.0,1.0
2006-10-09,37.450004,37.660006,36.790006,37.079999,184466,17.8439443215812,17.9440047647102,17.5294725911014,17.667646646988,387148.284783027,0.0,1.0
2006-10-10,37.039996,37.549996,36.839999,37.549996,213800,17.648586267056,17.891587886068,17.5532929439235,17.891587886068,448713.059786687,0.0,1.0
2006-10-11,36.739995,37.279996,36.160006,36.949994,160066,17.5056436617516,17.7629399701204,17.2292941205572,17.6057026754593,335938.749428513,0.0,1.0
2006-10-12,37.330004,37.349999,36.839999,36.900001,118266,17.786767470049,17.7962945629355,17.5532929439235,17.5818823226372,248210.938862172,0.0,1.0
2006-10-13,37.459994,37.680001,37.319999,37.399996,225466,17.8487042944713,17.9535318575967,17.7820003500525,17.8201168216527,473197.094190202,0.0,1.0
2006-10-16,37.459994,37.570006,37.199999,37.459994,114866,17.8487042944713,17.901122126061,17.7248234985202,17.8487042944713,241075.183935723,0.0,1.0
2006-10-17,37.420006,37.660006,37.050001,37.660006,203866,17.8296510616457,17.9440047647102,17.6533533870525,17.9440047647102,427864.062892763,0.0,1.0
2006-10-18,37.810006,38.290006,37.279996,37.669996,198000,18.0154758291255,18.2441832352544,17.7629399701204,17.9487647376002,415552.78689319,0.0,1.0
2006-10-19,37.900005,38.479995,37.5,37.810006,125400,18.0583579913009,18.3347080089691,17.8677661038246,18.0154758291255,263183.43169902,0.0,1.0
2006-10-20,37.330004,38.050006,37.009995,38.050006,87666,17.786767470049,18.1298295321899,17.6342915776991,18.1298295321899,183989.144524133,0.0,1.0
2006-10-23,37.750005,37.999995,37.050001,37.300006,78200,17.9868869268856,18.1060006028401,17.6533533870525,17.7724742101134,164122.363308321,0.0,1.0
2006-10-24,39.229995,39.460004,37.750005,37.750005,383266,18.6920633310456,18.8016565847462,17.9868869268856,17.9868869268856,804380.07283538,0.0,1.0
2006-10-25,39.030001,39.709994,38.569994,39.310006,313066,18.5967714373344,18.9207702607007,18.3775901711445,18.7301864732784,657047.721118705,0.0,1.0
2006-10-26,39.760005,39.769996,38.699999,39.280005,171600,18.9445991900506,18.9493596394144,18.4395341426732,18.7158917839216,360145.748640765,0.0,1.0
2006-10-27,38.779996,39.900001,38.650005,39.63,123200,18.4776506142734,19.0113036109431,18.4157133133774,18.8826552185218,258566.178511319,0.0,1.0
2006-10-30,39.319994,39.499995,38.530005,38.599995,104266,18.734945493221,18.8207112469931,18.3585364618451,18.3918848605013,218828.418576795,0.0,1.0
2006-10-31,38.959994,39.810001,38.819999,39.379995,249866,18.5634149386243,18.968420972294,18.4967109942055,18.7635343954609,524406.629544716,0.0,1.0
2006-11-01,37.98,39.130005,37.750005,39.060001,206600,18.0964735099535,18.6444207195063,17.9868869268856,18.6110656502175,433602.049354209,0.0,1.0
2006-11-02,38.500005,38.689994,37.650001,37.800001,137466,18.3442422489621,18.4347670226767,17.9392376447137,18.010708709129,288506.966682117,0.0,1.0
2006-11-03,38.200004,38.899996,37.920001,38.560006,113466,18.2012996436577,18.5348274658057,18.0678855606612,18.3728311512019,238136.931907186,0.0,1.0
2006-11-06,39.27,39.610004,38.310001,38.310001,178200,18.7111246639251,18.8731276491615,18.253710328141,18.253710328141,373997.508203872,0.0,1.0
2006-11-07,39.610004,39.900001,39.190006,39.190006,120800,18.8731276491615,19.0113036109431,18.6730096217462,18.6730096217462,253529.175033826,0.0,1.0
2006-11-08,39.460004,39.689999,38.800006,39.27,174600,18.8016565847462,18.9112431678142,18.4871848542664,18.7111246639251,366442.002987632,0.0,1.0
2006-11-09,38.73,39.619995,38.470004,39.619995,122200,18.45382883203,18.8778880985253,18.3299475596052,18.8778880985253,256467.427062364,0.0,1.0
2006-11-10,39.490005,39.520005,38.659996,38.689994,57800,18.815951274103,18.8302454869861,18.4204737627412,18.4347670226767,121307.833749629,0.0,1.0
2006-11-13,39.329999,39.730004,38.969999,39.520005,104266,18.7397126132175,18.9303045006937,18.5681820586208,18.8302454869861,218828.418576795,0.0,1.0
2006-11-14,40.450004,40.450004,39.310006,39.48,295266,19.2733656098872,19.2733656098872,18.7301864732784,18.8111841541065,619689.945327297,0.0,1.0
2006-11-15,41.099999,41.950004,40.560001,40.600004,223866,19.583071173318,19.9880762540402,19.3257762943704,19.3448366743025,469839.091871874,0.0,1.0
2006-11-16,40.369995,41.389996,40.290001,41.299996,125266,19.2352434206018,19.7212471350996,19.1971283784229,19.6783644964504,262902.199004861,0.0,1.0
2006-11-17,39.689999,40.399996,39.24,40.360004,259066,18.9112431678142,19.2495381099586,18.6968304510421,19.230482971238,543715.142875108,0.0,1.0
2006-11-20,39.550006,39.660001,38.830004,39.550006,180666,18.8445401763429,18.8969499078787,18.501478114202,18.8445401763429,379173.029276996,0.0,1.0
2006-11-21,45.769996,47.160001,43.77,45.649996,1073200,21.8082022160263,22.4705031286436,20.8552565963841,21.7510253644941,2252380.05501906,0.0,1.0
2006-11-22,45.739995,45.880005,44.599995,45.810001,339200,21.7939075266695,21.8606186181947,21.2507274371132,21.8272635489059,711896.491485709,0.0,1.0
2006-11-24,46.459994,46.720004,45.640005,45.649996,130000,22.1369681593892,22.2608561024467,21.7462649151303,21.7510253644941,272837.688364216,0.0,1.0
2006-11-27,45.27,46.789996,45.229995,46.530001,560866,21.569967240537,22.2942054540504,21.5509059076575,22.1703246580993,1177118.33016988,0.0,1.0
2006-11-28,45.99,46.349999,44.629995,45.259995,541600,21.9130283497305,22.0845584278534,21.2650216499963,21.5652001205405,1136683.7847543,0.0,1.0
2006-11-29,46.699994,47.230004,46.180006,46.399996,401200,22.2513218624537,22.5038577214587,22.0035612234991,22.1083806865706,842019.081320948,0.0,1.0
2006-11-30,47.440006,47.779996,46.530001,46.680001,488200,22.6039181645876,22.7659144791913,22.1703246580993,22.2417957225146,1024610.45738008,0.0,1.0
2006-12-01,45.319994,46.920001,44.650005,46.870005,432266,21.5937880698329,22.3561494255791,21.2745558899893,22.3323276433357,907218.893834202,0.0,1.0
2006-12-04,47.819999,47.910001,45.569999,45.569999,384666,22.7849748591234,22.8278584507201,21.7129088928939,21.7129088928939,807318.324863919,0.0,1.0
2006-12-05,49.189997,49.699997,48.0,48.0,498266,23.4377429611689,23.6807445801809,22.8707406128955,22.8707406128955,1045736.48946527,0.0,1.0
2006-12-06,48.99,50.149996,48.580004,48.940006,528666,23.3424496380364,23.895157296953,23.1470973011964,23.3186288087406,1109538.53351352,0.0,1.0
2006-12-07,47.650005,49.000008,47.650005,48.99,275866,22.7039771782953,23.3472181874542,22.7039771782953,23.3424496380364,578974.16721756,0.0,1.0
2006-12-08,47.680006,48.100004,46.829999,47.620005,400266,22.7182718676521,22.9183898950674,22.3132658339824,22.6896829654122,840058.847467625,0.0,1.0
2006-12-11,48.799994,49.489992,47.969999,48.0,336066,23.2519167642678,23.5806827076307,22.8564459235387,22.8707406128955,705319.004444683,0.0,1.0
2006-12-12,49.000008,49.399996,48.499992,48.799994,318666,23.3472181874542,23.5378019748765,23.1089736824897,23.2519167642678,668800.729232857,0.0,1.0
2006-12-13,49.600004,49.840004,49.120005,49.159996,212400,23.6331005392204,23.7474542422849,23.4043936095652,23.4234482718121,445774.80775815,0.0,1.0
2006-12-14,50.080004,51.0,49.620003,49.900005,254066,23.8618079453493,24.3001619012014,23.642629538002,23.7760431445247,533221.385630331,0.0,1.0
2006-12-15,50.129997,50.950006,50.110004,50.790001,427800,23.8856282981714,24.2763410719056,23.8761021582324,24.2001028874938,897845.869863168,0.0,1.0
2006-12-18,49.600004,50.809994,49.350002,50.129997,246866,23.6331005392204,24.2096290274328,23.5139811455807,23.8856282981714,518110.37519785,0.0,1.0
2006-12-19,49.350002,49.699997,48.659998,49.5,240866,23.5520990466022,23.719132817053,23.2227972858737,23.623685016402,504699.710977433,0.08,1.0
2006-12-20,49.150005,49.600004,48.600002,49.600004,319066,23.4566512459512,23.6714115415814,23.1941644251415,23.6714115415814,668556.450402819,0.0,1.0
2006-12-21,48.220007,49.409998,47.950004,49.199999,213600,23.0128132698323,23.5807319073344,22.883955374368,23.4805106905716,447567.769069855,0.0,1.0
2006-12-22,47.860004,48.400005,47.389996,48.220007,203200,22.8410032197927,23.0987166244905,22.6166937057081,23.0128132698323,425776.079939113,0.0,1.0
2006-12-26,48.75,48.859995,47.849999,47.849999,168866,23.2657503949413,23.3182450865248,22.8362283719424,22.8362283719424,353834.170841528,0.0,1.0
2006-12-27,48.810001,49.270002,48.51,48.899998,134400,23.2943856419044,23.5139193536464,23.1512113160739,23.3373363647412,281615.674920358,0.0,1.0
2006-12-28,48.570002,49.199999,48.570002,48.850004,153400,23.1798470402831,23.4805106905716,23.1798470402831,23.3134769201207,321427.414678445,0.0,1.0
2006-12-29,47.740005,48.570002,47.670001,48.319994,175800,22.7837341576052,23.1798470402831,22.7503250172842,23.0605316818269,368363.360498504,0.0,1.0
2007-01-03,48.850004,49.000008,47.969999,48.250008,500000,23.3134769201207,23.3850657533975,22.8934979113761,23.0271311319369,1047677.36205491,0.0,1.0
2007-01-04,49.180006,49.390005,47.800006,48.600002,282200,23.4709691080558,23.5711903248186,22.8123694045682,23.1941644251415,591309.103143787,0.0,1.0
2007-01-05,48.199997,49.090004,47.959994,48.619995,289666,23.0032635741317,23.4280159989882,22.8887230635258,23.2037060076574,606953.021513993,0.0,1.0
2007-01-08,48.899998,49.379997,48.049994,48.100004,278800,23.3373363647412,23.5664140452298,22.9316752181011,22.9555422986601,584184.897081813,0.0,1.0
2007-01-09,49.369995,49.530001,48.040003,48.769993,242400,23.561640629118,23.6380028785066,22.9269070516971,23.2752919774572,507913.985124218,0.0,1.0
2007-01-10,49.649998,49.800001,48.820004,49.120005,188866,23.6952709862018,23.7668593422324,23.2991595352623,23.4423338610927,395741.265323723,0.0,1.0
2007-01-11,51.529993,51.75,49.609995,49.620003,321400,24.5924913844323,24.6974888807839,23.6761797079854,23.6809559875742,673447.008328893,0.0,1.0
2007-01-12,51.280003,54.670006,50.350004,54.670006,232200,24.473184616407,26.0910505371476,24.029346163042,26.0910505371476,486541.366938298,0.0,1.0
2007-01-16,51.190006,51.670006,50.560003,51.600002,283200,24.4302338935703,24.6593120513051,24.1295673798048,24.6259029109841,593404.457867897,0.0,1.0
2007-01-17,51.300001,51.99,50.809994,50.939999,207800,24.4827285851537,24.8120279596513,24.2488746250763,24.3109190123602,435414.711670018,0.0,1.0
2007-01-18,51.449999,51.769993,50.650005,51.400005,297600,24.5543145549535,24.7070304632997,24.1725204888724,24.5304551103331,623577.565895078,0.0,1.0
2007-01-19,52.270002,52.420006,51.400005,51.51,213666,24.9456578394889,25.0172466727657,24.5304551103331,24.5829498019165,447706.062481647,0.0,1.0
2007-01-22,50.219999,52.270002,50.029993,52.150005,276666,23.967301775758,24.9456578394889,23.876622141511,24.8883897317937,579713.410100565,0.0,1.0
2007-01-23,50.860004,51.520002,49.77,50.200006,276866,24.2727417056353,24.5877232180283,23.7525414801278,23.9577601932422,580132.481045385,0.0,1.0
2007-01-24,51.820004,51.959999,50.950006,51.049994,153266,24.7308980211049,24.7977100975467,24.3156948147029,24.3634137039437,321146.637145413,0.0,1.0
2007-01-25,50.239992,51.820004,50.080004,51.820004,211200,23.9768433582739,24.7308980211049,23.9004896993162,24.7308980211049,442538.917731991,0.0,1.0
2007-01-26,50.25,50.500008,49.420006,50.389996,199466,23.9816196378626,24.1009349963188,23.5855081869232,24.0484321915506,417952.025399287,0.0,1.0
2007-01-29,51.250008,52.110003,50.25,50.809994,279666,24.4588696177794,24.8692989308235,23.9816196378626,24.2488746250763,585999.474272895,0.0,1.0
2007-01-30,51.400005,51.629997,50.909998,51.24,200200,24.5304551103331,24.6402179096117,24.2966011502557,24.4540933381907,419490.015766783,0.0,1.0
2007-01-31,54.349995,54.840002,51.109995,51.250008,461400,25.9383265156166,26.172180475694,24.3920489509067,24.4588696177794,966796.669704267,0.0,1.0
2007-02-01,54.100004,54.659998,53.100002,54.600002,321666,25.8190192703452,26.0862742575588,25.3417721539054,26.0576413968266,674004.372685506,0.0,1.0
2007-02-02,54.070004,54.340004,53.659996,54.199997,172066,25.8047018854868,25.9335583492126,25.609027141119,25.8667405458168,360539.305958678,0.0,1.0
2007-02-05,53.959997,54.360003,53.659996,54.100004,229400,25.7522014669494,25.9431027952054,25.609027141119,25.8190192703452,480674.37371079,0.0,1.0
2007-02-06,54.51,54.780001,53.980007,54.209999,472800,26.014688287759,26.143545228731,25.76175116265,25.8715139619286,990683.713559119,0.0,1.0
2007-02-07,55.5,56.209997,54.199997,54.51,287400,26.4871619880871,26.8260053313313,25.8667405458168,26.014688287759,602204.947709158,0.0,1.0
2007-02-08,55.860003,55.860003,54.929998,55.439999,186400,26.6589720381267,26.6589720381267,26.2151307212847,26.4585267411241,390574.120574068,0.0,1.0
2007-02-09,56.089994,56.52,55.780003,55.849995,331000,26.7687343601591,26.9739530732735,26.6207923451709,26.6541957585379,693562.413680347,0.0,1.0
2007-02-12,55.300003,56.200006,54.790003,56.200006,313866,26.3917141874361,26.8212371649273,26.1483186448428,26.8212371649273,657660.605837448,0.0,1.0
2007-02-13,54.979998,55.350002,54.700006,55.219997,378800,26.238993029382,26.4155760182873,26.105367922006,26.3535316310033,793720.369492797,0.0,1.0
2007-02-14,54.280003,55.000008,54.220007,54.979998,364666,25.9049231022496,26.2485427250826,25.8762902415174,26.238993029382,764104.625822227,0.0,1.0
2007-02-15,54.379995,54.709997,54.019993,54.289993,293266,25.952643900475,26.1101360884101,25.7808343276816,25.9096907914074,614496.298520788,0.0,1.0
2007-02-16,53.969999,54.349995,53.419996,54.349995,441000,25.7569748830612,25.9383265156166,25.4944880622516,25.9383265156166,924051.433332426,0.0,1.0
2007-02-20,55.030003,55.159996,53.620005,53.770002,306866,26.2628577237102,26.3248963840403,25.5899415898566,25.6615270824102,642993.122768681,0.0,1.0
2007-02-21,54.600002,55.339994,54.0,55.000008,376200,26.0576413968266,26.4107997386985,25.7712927451658,26.2485427250826,788272.447210111,0.0,1.0
2007-02-22,54.929998,55.129995,54.220007,54.850004,381266,26.2151307212847,26.3105785219357,25.8762902415174,26.1769538918058,798887.514242449,0.0,1.0
2007-02-23,54.919996,55.26,54.030001,54.75,340400,26.2103573051729,26.3726229092197,25.7856106072704,26.1292273666264,713258.748086978,0.0,1.0
2007-02-26,54.079994,55.039993,53.830004,55.009993,236666,25.8094695746446,26.2676254128681,25.6901628066194,26.2533080280097,495899.221136173,0.0,1.0
2007-02-27,51.880005,53.779993,51.250008,52.369995,403000,24.7595332680679,25.6662952488142,24.4588696177794,24.9933791149605,844427.953816252,0.0,1.0
2007-02-28,51.300001,51.889996,50.639997,51.570002,324266,24.4827285851537,24.7643014344719,24.1677442092837,24.6115855261257,679452.29496819,0.0,1.0
2007-03-01,51.149998,51.719999,47.910001,50.100002,381066,24.4111402291231,24.6831710186793,22.8648640961516,23.9100336680628,798468.443297627,0.0,1.0
2007-03-02,49.350002,50.989992,49.199999,50.809994,313666,23.5520990466022,24.3347779797345,23.4805106905716,24.2488746250763,657241.534892627,0.0,1.0
2007-03-05,48.190006,49.949999,48.190006,48.75,392666,22.9984954077277,23.8384453120322,22.9984954077277,23.2657503949413,822774.558097303,0.0,1.0
2007-03-06,50.710007,51.379995,48.799994,48.799994,468266,24.2011562130816,24.5209054146325,23.2896098395618,23.2896098395618,981183.375240004,0.0,1.0
2007-03-07,50.500008,51.600002,50.080004,50.860004,584066,24.1009349963188,24.6259029109841,23.9004896993162,24.2727417056353,1223825.45229192,0.0,1.0
2007-03-08,51.649996,54.250008,51.499992,53.710007,782866,24.6497623556045,25.890608103622,24.5781735223277,25.6328946989242,1640381.97144495,0.0,1.0
2007-03-09,50.969999,52.000008,49.969997,51.850004,576266,24.3252363972187,24.8168042392401,23.8479892807788,24.7452154059633,1207481.68544386,0.0,1.0
2007-03-12,47.689994,51.040003,47.61,50.869995,975600,22.7598665998,24.3586455375396,22.7216897703212,24.2775098720393,2044228.06884153,0.0,1.0
2007-03-13,45.940006,48.070004,45.760005,48.049994,764400,21.9246915433458,22.9412249138017,21.8387867569491,22.9316752181011,1601689.15110954,0.0,1.0
2007-03-14,45.780001,46.570006,44.899996,45.75,872666,21.8483297712034,22.2253566253727,21.4283507624588,21.8340119090988,1828544.82567001,0.0,1.0
2007-03-15,45.709994,46.300006,45.420001,45.670006,307866,21.8650300461484,22.1472578256486,21.7263140870483,21.8459020886719,643610.046869473,0.105,1.0
2007-03-16,45.48,46.11,45.0,45.700004,530266,21.7550141550846,22.0563698920613,21.5254097840546,21.8602514051764,1108548.93074678,0.0,1.0
2007-03-19,44.099999,46.050001,43.650001,45.449999,782200,21.0949011100311,22.027669824025,20.8796479688754,21.7406634035527,1635230.19320516,0.0,1.0
2007-03-20,44.76,44.920006,43.709999,44.099999,621800,21.4106075985397,21.4871452589376,20.9083475585693,21.0949011100311,1299905.56652387,0.0,1.0
2007-03-21,44.470004,44.950004,43.939994,44.800006,542066,21.2718902044122,21.5014945754421,21.0183639279756,21.4297441661801,1133217.45066473,0.0,1.0
2007-03-22,43.999995,44.500005,43.800001,43.800001,371466,21.0470649526968,21.286240955944,20.9513993348223,20.9513993348223,776569.188122154,0.0,1.0
2007-03-23,44.449994,44.670001,43.639996,43.999995,270066,21.2623185721949,21.367557257314,20.8748621527668,21.0470649526968,564587.161030613,0.0,1.0
2007-03-26,44.160001,44.560006,43.86,44.280001,200066,21.1236026130947,21.3149419806652,20.9800994028586,21.1810037058522,418248.483551246,0.0,1.0
2007-03-27,42.959999,43.960004,42.900001,43.810006,291800,20.5495907288351,21.0279355601929,20.5208911391412,20.9561851509309,610023.229835421,0.0,1.0
2007-03-28,42.689999,43.219995,42.24,42.880005,504666,20.4204382701307,20.6739578497732,20.2051846506326,20.511326203718,1055030.78584004,0.0,1.0
2007-03-29,42.100004,43.11,41.590004,43.060006,347200,20.138218622452,20.6213425731243,19.8942639782327,20.5974283211967,725839.840297664,0.0,1.0
2007-03-30,42.0,42.949994,41.88,42.150001,529200,20.0903824651177,20.5448049127264,20.0329813723602,20.162134309407,1106320.40174402,0.0,1.0
2007-04-02,43.210004,43.530001,41.88,41.920006,902600,20.6691787304587,20.822246876118,20.0329813723602,20.0521179400006,1886932.71846967,0.0,1.0
2007-04-03,29.31,29.65,28.74,28.85,716100,21.0303253590214,21.2742800032407,20.6213425731243,20.7002690756659,998029.780409288,0.0,1.5
2007-04-04,29.139999,29.51,28.809999,28.809999,686400,20.9083473193981,21.1738280909151,20.6715678117735,20.6715678117735,956636.840207981,0.0,1.0
2007-04-05,29.17,29.309999,29.0,29.110001,654600,20.9298734466958,21.0303246415077,20.8078961245862,20.8868233446413,912317.126457087,0.0,1.0
2007-04-09,29.59,29.709999,29.1,29.309999,441100,21.2312291836726,21.3173301052951,20.879647490533,21.0303246415077,614761.815582372,0.0,1.0
2007-04-10,29.41,29.76,29.17,29.450001,562800,21.1020767249682,21.3532065057822,20.9298734466958,21.1307779888606,784375.311289413,0.0,1.0
2007-04-11,28.93,29.48,28.68,29.379999,360700,20.7576701684234,21.152302681131,20.5782917535562,21.0805505976705,502708.199683884,0.0,1.0
2007-04-12,28.6,28.84,28.23,28.84,477800,20.5208906607988,20.6930939390712,20.2554106067954,20.6930939390712,665910.667615636,0.0,1.0
2007-04-13,28.66,28.790001,28.389999,28.52,399500,20.5639414803669,20.6572189736114,20.3702120747967,20.4634895680413,556783.825266737,0.0,1.0
2007-04-16,28.83,28.950001,28.540001,28.799999,381400,20.6859188024765,20.7720211591264,20.4778405587443,20.6643926751788,531557.824672675,0.0,1.0
2007-04-17,28.99,29.26,28.719999,28.9,340200,20.8007209879915,20.994449676048,20.6069915824213,20.7361447586393,474137.315033151,0.0,1.0
2007-04-18,28.360001,29.040001,28.35,28.93,438100,20.34868810004,20.8365973884786,20.3415122459316,20.7576701684234,610580.710511533,0.0,1.0
2007-04-19,28.299999,28.6,28.110001,28.27,558500,20.3056358454446,20.5208906607988,20.1693096851729,20.2841111531742,778382.394021207,0.0,1.0
2007-04-20,29.120001,29.209999,28.709999,28.82,444400,20.893998481236,20.9585732755609,20.5998164458266,20.6787436658818,619361.031160297,0.0,1.0
2007-04-23,29.049999,29.860001,28.83,29.559999,435000,20.8437710900459,21.4249585892427,20.6859188024765,21.2097030563748,606260.235271667,0.0,1.0
2007-04-24,28.219999,29.120001,27.85,29.02,515700,20.2482347526871,20.893998481236,19.9827554161974,20.8222463977755,718731.961677237,0.0,1.0
2007-04-25,28.76,29.040001,28.379999,28.42,446000,20.6356928463137,20.8365973884786,20.363036938202,20.3917382020944,621590.953864744,0.0,1.0
2007-04-26,28.08,28.77,27.950001,28.76,385000,20.1477835578751,20.6428679829084,20.0545074996579,20.6356928463137,536575.150757683,0.0,1.0
2007-04-27,27.450001,28.059999,27.26,28.0,476100,19.6957506699237,20.1334325671721,19.559422357111,20.0903824651177,663541.37474216,0.0,1.0
2007-04-30,26.98,28.34,26.959999,28.32,484600,19.3585185324598,20.3343371093369,19.3441675417568,20.3199868361476,675387.83910954,0.0,1.0
2007-05-01,26.75,26.98,26.459999,26.92,438300,19.1934903907821,19.3585185324598,18.9854107120225,19.3154677128917,610859.450849588,0.0,1.0
2007-05-02,27.82,27.9,27.0,27.25,686600,19.9612300064133,20.0186310991708,19.3728688056492,19.5522472205163,956915.580546039,0.0,1.0
2007-05-03,28.16,28.959999,27.83,28.0,1329900,20.2051846506326,20.7791948606938,19.968405143008,20.0903824651177,1853483.87790297,0.0,1.0
2007-05-04,27.969999,28.27,27.5,28.17,617200,20.06885633782,20.2841111531742,19.7316256353834,20.2123597872273,860192.683240624,0.0,1.0
2007-05-07,27.65,28.01,27.58,27.9,508300,19.8392526843037,20.0975576017123,19.7890267281409,20.0186310991708,708418.569169168,0.0,1.0
2007-05-08,28.0,28.040001,27.27,27.4,520600,20.0903824651177,20.1190837290101,19.5665974937057,19.6598742694366,725561.099959607,0.0,1.0
2007-05-09,28.209999,28.27,27.75,27.870001,408400,20.2410596160924,20.2841111531742,19.9110040502505,19.9971064069004,569187.770310226,0.0,1.0
2007-05-10,26.780001,27.959999,26.57,27.959999,532800,19.2150165180798,20.0616812012253,19.0643379320777,20.0616812012253,742564.260581019,0.0,1.0
2007-05-11,27.200001,27.299999,26.65,26.870001,368900,19.5163722550565,19.5881221859761,19.1217390248352,19.2795927474319,514136.55354418,0.0,1.0
2007-05-14,27.209999,27.42,27.0,27.23,597800,19.5235459566239,19.6742245426259,19.3728688056492,19.5378969473269,833154.870449201,0.0,1.0
2007-05-15,26.48,27.299999,26.440001,27.24,299900,18.9997617027256,19.5881221859761,18.9710618738605,19.5450720839216,417971.136914879,0.0,1.0
2007-05-16,26.5,26.709999,26.23,26.6,362000,19.0141119759149,19.1647891268897,18.8203832878584,19.0858633418618,504520.01188125,0.0,1.0
2007-05-17,26.43,26.700001,26.26,26.48,280300,18.9638860197521,19.1576154253223,18.8419086976425,18.9997617027256,390654.583785399,0.0,1.0
2007-05-18,26.540001,26.610001,26.02,26.459999,513600,19.0428132398073,19.0930391959701,18.6697054193701,18.9854107120225,715805.188127652,0.0,1.0
2007-05-21,26.290001,26.66,26.17,26.440001,802400,18.8634348249402,19.1289141614299,18.7773324682903,18.9710618738605,1118306.23628043,0.0,1.0
2007-05-22,27.25,27.41,26.209999,26.299999,790300,19.5522472205163,19.6670494060313,18.8060322971554,18.8706085265076,1101442.44582804,0.0,1.0
2007-05-23,27.4,27.77,27.209999,27.35,872100,19.6598742694366,19.9253543234399,19.5235459566239,19.6239985864631,1215447.24409292,0.0,1.0
2007-05-24,32.150002,33.0,30.0,31.0,2403200,23.0680655869392,23.6779507624601,21.5254097840546,22.2429234435231,3349343.90208016,0.0,1.0
2007-05-25,27.76,31.85,27.360001,31.700001,2917800,19.9181791868452,22.8528100540713,19.6311744405715,22.7451837226647,4066542.7918981,0.0,1.0
2007-05-29,28.629999,28.91,27.76,27.959999,1159700,20.5424153530692,20.743319895234,19.9181791868452,20.0616812012253,1616275.85021736,0.0,1.0
2007-05-30,28.48,28.74,28.1,28.5,771300,20.4347890216625,20.6213425731243,20.1621338310645,20.4491392948519,1074962.11371273,0.0,1.0
2007-05-31,29.639999,30.200001,27.940001,27.940001,836300,21.2671041491323,21.668913233462,20.0473323630632,20.0473323630632,1165552.72358091,0.0,1.0
2007-06-01,29.92,30.299999,29.59,29.809999,884800,21.4680086912972,21.7406631643815,21.2312291836726,21.389081471242,1233147.25555947,0.0,1.0
2007-06-04,29.23,29.74,29.0,29.74,624300,20.9729242662639,21.3388562325928,20.8078961245862,21.3388562325928,870087.965241613,0.0,1.0
2007-06-05,28.9,29.23,28.49,29.049999,413700,20.7361447586393,20.9729242662639,20.4419641582572,20.8437710900459,576574.389268709,0.0,1.0
2007-06-06,28.09,28.700001,27.799999,28.65,447500,20.1549586944698,20.5926427442593,19.9468790157103,20.5567663437722,623681.506400164,0.0,1.0
2007-06-07,27.200001,28.1,27.07,28.09,519300,19.5163722550565,20.1621338310645,19.423094761812,20.1549586944698,723749.287762246,0.0,1.0
2007-06-08,27.299999,27.32,26.85,27.15,422300,19.5881221859761,19.6024731766791,19.2652417567289,19.4804958545694,588560.223805113,0.0,1.0
2007-06-11,26.82,27.25,26.299999,27.15,476000,19.2437163469449,19.5522472205163,18.8706085265076,19.4804958545694,663402.004573132,0.0,1.0
2007-06-12,26.02,26.85,25.969999,26.780001,424100,18.6697054193701,19.2652417567289,18.633829018883,19.2150165180798,591068.886847617,0.0,1.0
2007-06-13,26.08,26.209999,25.65,26.08,456600,18.7127562389382,18.8060322971554,18.4042253653667,18.7127562389382,636364.191781707,0.0,1.0
2007-06-14,25.93,26.370001,25.75,26.16,324500,18.6553551461807,18.9719141480964,18.5258540306268,18.8208287938329,451038.585653656,0.07,1.0
2007-06-15,25.610001,26.5,25.549999,26.4,673500,18.4251316602022,19.0654420121014,18.3819631827829,18.9934969479047,936130.932011517,0.0,1.0
2007-06-18,26.030001,26.1,25.58,26.0,585400,18.7273009298279,18.7776617553149,18.4035474214926,18.7057166911183,813676.388418031,0.0,1.0
2007-06-19,26.16,26.200001,25.42,26.040001,456600,18.8208287938329,18.8496075389622,18.288435318778,18.7344954362476,634650.903573065,0.0,1.0
2007-06-20,25.51,26.700001,25.450001,26.35,533300,18.3531858765549,19.2093328599452,18.3100195574876,18.9575244158064,741260.023818476,0.0,1.0
2007-06-21,25.09,25.52,24.93,25.52,789000,18.0510166069292,18.3603803829746,17.9359045042146,18.3603803829746,1096670.08961706,0.0,1.0
2007-06-22,24.65,25.48,24.6,25.0,642900,17.7344583244641,18.3316023572959,17.6984857923658,17.9862660491522,893598.479866674,0.0,1.0
2007-06-25,24.41,25.07,24.219999,24.75,734100,17.5617901703922,18.0366275940899,17.425093828968,17.8064033886607,1020361.86665131,0.0,1.0
2007-06-26,24.27,24.959999,24.200001,24.58,944000,17.461067080517,17.9574873040229,17.41070625503,17.6840967795265,1312112.24917427,0.0,1.0
2007-06-27,24.309999,25.16,24.0,25.16,1141400,17.489844386745,18.1013781518668,17.2668154071861,18.1013781518668,1586488.26399101,0.0,1.0
2007-06-28,24.82,25.059999,24.17,24.200001,677900,17.8567649335983,18.0294323682196,17.3891220163204,17.41070625503,942246.709444112,0.0,1.0
2007-06-29,24.32,25.200001,24.23,24.9,529200,17.4970396126153,18.1301568969961,17.4322890548383,17.9143209849556,735561.231210831,0.0,1.0
2007-07-02,24.719999,24.719999,24.309999,24.5,353300,17.7848191499511,17.7848191499511,17.489844386745,17.6265407281692,491069.128848803,0.0,1.0
2007-07-03,25.27,25.370001,24.68,24.799999,380200,18.1805177224831,18.2524635061303,17.7560418437231,17.8423752013084,528458.768152604,0.0,1.0
2007-07-05,24.969999,25.200001,24.66,25.200001,412600,17.9646818104426,18.1301568969961,17.7416528308838,18.1301568969961,573493.129247145,0.0,1.0
2007-07-06,25.139999,25.190001,24.84,25.09,367800,18.0869884195768,18.1229623905764,17.8711539464377,18.0510166069292,511223.395388028,0.0,1.0
2007-07-09,25.290001,25.290001,24.889999,25.01,757100,18.194907454773,18.194907454773,17.9071257590853,17.9934605555719,1052330.70323077,0.0,1.0
2007-07-10,24.950001,25.190001,24.83,25.049999,989100,17.9502942365046,18.1229623905764,17.863959440018,18.0222378617999,1374798.96785834,0.0,1.0
2007-07-11,25.049999,25.09,24.77,24.879999,562200,18.0222378617999,18.0510166069292,17.8207924015,17.8999312526657,781429.561955271,0.0,1.0
2007-07-12,25.32,25.860001,24.860001,25.379999,670900,18.2164902545814,18.6049943206937,17.8855436787276,18.2596565736487,932517.063528622,0.0,1.0
2007-07-13,25.32,25.58,24.879999,25.16,479700,18.2164902545814,18.4035474214926,17.8999312526657,18.1013781518668,666758.735094172,0.0,1.0
2007-07-16,25.01,25.33,24.969999,25.33,707600,17.9934605555719,18.223684761001,17.9646818104426,18.223684761001,983528.207114105,0.0,1.0
2007-07-17,25.34,25.4,24.84,24.969999,626400,18.2308792674207,18.2740463059387,17.8711539464377,17.9646818104426,870664.314494454,0.0,1.0
2007-07-18,24.75,25.139999,24.35,25.139999,695500,17.8064033886607,18.0869884195768,17.5186231318743,18.0869884195768,966709.819174478,0.0,1.0
2007-07-19,24.82,24.91,24.540001,24.809999,379500,17.8567649335983,17.9215154913753,17.6553194732985,17.849569707728,527485.803561057,0.0,1.0
2007-07-20,24.49,24.84,24.24,24.67,730500,17.6193462217495,17.8711539464377,17.439483561258,17.7488473373034,1015358.04875192,0.0,1.0
2007-07-23,24.15,24.59,24.1,24.370001,729800,17.3747330034811,17.6912912859461,17.3387604713827,17.5330128641642,1014385.08416036,0.0,1.0
2007-07-24,23.389999,24.049999,23.309999,23.99,651000,16.8279497961362,17.3027872198338,16.7703937447789,17.2596209007665,904857.070140308,0.0,1.0
2007-07-25,22.889999,23.52,22.459999,23.52,699000,16.4682244751531,16.9214790990424,16.1588606991077,16.9214790990424,971574.642132224,0.0,1.0
2007-07-26,21.709999,22.610001,21.290001,22.610001,950800,15.6192727176332,16.2667797343039,15.3171048869087,16.2667797343039,1321563.90520646,0.0,1.0
2007-07-27,21.42,21.959999,21.27,21.639999,910300,15.4106327509136,15.7991353781247,15.3027151546187,15.5689111726955,1265270.95383829,0.0,1.0
2007-07-30,21.799999,21.879999,20.610001,21.41,578800,15.6840232754101,15.7415793267674,14.8278784503717,15.403438244494,804502.722269141,0.0,1.0
2007-07-31,20.940001,22.15,20.92,22.110001,526000,15.0652971622205,15.9358317195489,15.0509074299306,15.9070544133209,731113.39307804,0.0,1.0
2007-08-01,20.969999,21.08,20.34,21.08,693200,15.0868792425782,15.1660195326452,14.6336260575903,15.1660195326452,963512.935516535,0.0,1.0
2007-08-02,21.25,21.42,20.84,21.040001,637300,15.2883261417794,15.4106327509136,14.9933513785733,15.1372422264172,885814.763134284,0.0,1.0
2007-08-03,19.99,21.209999,19.92,21.200001,1022600,14.3818183329021,15.2595473966501,14.3314567879645,15.2523543291317,1421362.27331103,0.0,1.0
2007-08-06,20.530001,20.84,19.68,20.84,770600,14.7703223990145,14.9933513785733,14.1587886338926,14.9933513785733,1071095.02035349,0.0,1.0
2007-08-07,20.07,20.32,19.639999,20.32,775000,14.4393743842594,14.6192370447509,14.1300098887633,14.6192370447509,1077210.79778608,0.0,1.0
2007-08-08,20.51,21.0,20.1,20.93,1679700,14.7559326667245,15.1084634812879,14.4609579035184,15.0581019363502,2334698.03489198,0.0,1.0
2007-08-09,19.51,20.110001,19.139999,20.0,1733300,14.0364820247584,14.4681531293887,13.7702845677803,14.3890128393218,2409199.32361628,0.0,1.0
2007-08-10,21.18,22.16,18.530001,19.200001,1197600,15.2379645968418,15.9430262259685,13.3314211150823,13.8134530451996,1664603.42119821,0.0,1.0
2007-08-13,20.9,22.809999,20.780001,22.18,815100,15.0365184170913,16.4106684237959,14.950185059506,15.9574152388079,1132947.76938766,0.0,1.0
2007-08-14,19.639999,21.190001,19.200001,21.049999,917100,14.1300098887633,15.2451598227121,13.8134530451996,15.1444352939355,1274722.60987048,0.0,1.0
2007-08-15,19.290001,20.459999,19.23,19.700001,724000,13.8782036029765,14.7199594151755,13.8350358450079,14.1731783661826,1006323.37754468,0.0,1.0
2007-08-16,20.32,20.49,19.08,19.190001,697900,14.6192370447509,14.7415436538852,13.727118248713,13.8062585387799,970045.697774076,0.0,1.0
2007-08-17,21.110001,22.1,20.18,20.18,634600,15.1876037713548,15.8998591874506,14.5185139548757,14.5185139548757,882061.899709738,0.0,1.0
2007-08-20,21.219999,21.83,20.84,21.16,456200,15.2667419030698,15.7056075141197,14.9933513785733,15.2235755840024,634094.923806464,0.0,1.0
2007-08-21,21.549999,21.870001,21.1,21.32,457100,15.5041606149186,15.734386259249,15.1804085454845,15.338687686717,635345.878281313,0.0,1.0
2007-08-22,21.809999,22.08,21.459999,21.84,375500,15.6912177818298,15.8854701746112,15.4394100571416,15.7128020205394,521926.005895062,0.0,1.0
2007-08-23,22.440001,22.48,21.530001,21.950001,494100,16.1444731251697,16.1732504313977,15.4897730409805,15.7919423106063,686774.006691745,0.0,1.0
2007-08-24,22.91,22.969999,22.25,22.4,454500,16.4826142074431,16.5257805265104,16.0077767837455,16.1156943800404,631732.009798419,0.0,1.0
2007-08-27,22.43,23.190001,22.33,22.91,378400,16.1372778992994,16.6840611066442,16.0653328351028,16.4826142074431,525956.859202907,0.0,1.0
2007-08-28,21.58,22.290001,21.370001,22.25,512100,15.5257448536282,16.0365555288748,15.374660938266,16.0077767837455,711793.096188713,0.0,1.0
2007-08-29,22.290001,22.9,21.59,22.35,949400,16.0365555288748,16.4754197010234,15.5329393600479,16.0797218479421,1319617.97602336,0.0,1.0
2007-08-30,21.99,22.25,21.610001,22.09,503500,15.8207196168343,16.0077767837455,15.5473290923378,15.8926646810309,699839.531206829,0.0,1.0
2007-08-31,22.84,23.0,22.059999,22.450001,466900,16.4322526625055,16.54736476522,15.8710804423213,16.1516676315893,648967.382562995,0.0,1.0
2007-09-04,22.43,23.0,22.41,22.73,316100,16.1372778992994,16.54736476522,16.1228888864601,16.3531130918892,439363.010555071,0.0,1.0
2007-09-05,22.190001,22.32,22.02,22.299999,472100,15.9646104646782,16.0581383286831,15.8423031360933,16.0437485963931,656195.119528785,0.0,1.0
2007-09-06,21.6,22.540001,21.530001,22.219999,431500,15.5401338664675,16.2164181893663,15.4897730409805,15.9861925450359,599763.173218962,0.0,1.0
2007-09-07,20.690001,21.51,20.059999,21.309999,785400,14.885434501729,15.4753833086906,14.4321791583891,15.3314924608467,1091666.27171767,0.0,1.0
2007-09-10,19.799999,20.809999,19.719999,20.780001,536400,14.2451219914779,14.9717671398637,14.1875659401206,14.950185059506,745568.86700962,0.0,1.0
2007-09-11,19.99,20.200001,19.65,19.879999,703400,14.3818183329021,14.5329036871656,14.1372051146336,14.3026780428352,977690.419564815,0.0,1.0
2007-09-12,19.700001,20.129999,19.610001,19.780001,280500,14.1731783661826,14.4825407033267,14.1084278084056,14.2307344175399,389880.811327737,0.0,1.0
2007-09-13,20.030001,20.27,19.379999,19.76,370500,14.4105970780314,14.5832645126526,13.9429527218522,14.2163446852499,514976.258812573,0.0,1.0
2007-09-14,20.08,20.17,19.43,19.83,483300,14.4465688906791,14.511319448456,13.9789259734011,14.2667062301875,671762.552993565,0.0,1.0
2007-09-17,19.559999,20.030001,19.549999,20.030001,367400,14.0724538374061,14.4105970780314,14.0652593309864,14.4105970780314,510667.415621427,0.0,1.0
2007-09-18,21.0,21.07,19.610001,19.709999,1009400,15.1084634812879,15.1588250262255,14.1084278084056,14.180371433701,1403014.94101325,0.0,1.0
2007-09-19,22.65,22.700001,21.25,21.25,1187400,16.3459185854695,16.3820030126303,15.3355748318423,15.3355748318423,1645340.99808301,0.07,1.0
2007-09-20,21.780001,22.82,21.57,22.74,906300,15.7180628316753,16.4686031841243,15.5665105469571,16.4108692553456,1255830.00384253,0.0,1.0
2007-09-21,21.57,22.209999,21.35,21.879999,796500,15.5665105469571,16.0283812555126,15.4077422428157,15.7902287993004,1103683.76703142,0.0,1.0
2007-09-24,20.82,21.879999,20.68,21.49,466700,15.0252549646568,15.7902287993004,14.924220589294,15.5087766181784,646690.789797319,0.0,1.0
2007-09-25,19.780001,20.719999,19.6,20.719999,670400,14.2747146122078,14.9530868320093,14.1448125507816,14.9530868320093,928951.158088972,0.0,1.0
2007-09-26,20.33,20.690001,19.92,19.950001,404800,14.6716346508872,14.9314380520655,14.3757482658964,14.3973992108625,560918.002378307,0.0,1.0
2007-09-27,19.639999,20.43,19.469999,20.379999,730800,14.1736787934968,14.7438020618606,14.0509941948421,14.7077176346998,1012645.44500511,0.0,1.0
2007-09-28,19.4,20.059999,19.4,19.700001,399800,14.0004777288348,14.476781919585,14.0004777288348,14.2169806834291,553989.667368694,0.0,1.0
2007-10-01,20.17,20.209999,19.4,19.4,499500,14.5561667933298,14.5850330360451,14.0004777288348,14.0004777288348,692140.667460387,0.0,1.0
2007-10-02,20.309999,20.48,19.809999,20.24,346700,14.6572004470184,14.7798857673473,14.2963633921516,14.6066839810112,480410.749566599,0.0,1.0
2007-10-03,20.83,20.870001,20.059999,20.27,508400,15.0324717057541,15.0613393918176,14.476781919585,14.6283342043032,704473.103777497,0.0,1.0
2007-10-04,20.860001,20.91,20.309999,20.91,473900,15.0541226507202,15.0902056345328,14.6572004470184,15.0902056345328,656667.592211165,0.0,1.0
2007-10-05,22.4,22.65,21.0,21.0,743800,16.1655000580361,16.3459185854695,15.1551563044088,15.1551563044088,1030659.1160301,0.0,1.0
2007-10-08,21.34,22.450001,21.34,22.440001,699400,15.4005255017183,16.2015844851969,15.4005255017183,16.1943677440996,969135.501144733,0.0,1.0
2007-10-09,21.219999,21.49,20.969999,21.360001,751600,15.3139238868762,15.5087766181784,15.1335053594427,15.4149597055871,1041467.31864509,0.0,1.0
2007-10-10,20.549999,21.389999,20.32,21.200001,524200,14.8304022333545,15.4366084855309,14.6644179097899,15.2994918480297,726366.642407878,0.0,1.0
2007-10-11,20.809999,22.200001,20.51,21.1,505100,15.0180375018853,16.0211659577635,14.8015359906393,15.2273237153822,699900.402671153,0.0,1.0
2007-10-12,20.48,20.92,20.35,20.879999,352600,14.7798857673473,15.0974223756301,14.6860681330819,15.0685546895667,488586.184877941,0.0,1.0
2007-10-15,20.18,20.51,19.959999,20.450001,391300,14.5633835344272,14.8015359906393,14.4046145086116,14.7582362657294,542211.497852348,0.0,1.0
2007-10-16,20.120001,20.59,20.02,20.110001,408500,14.5200838095173,14.859269919418,14.4479156768698,14.5128670684199,566044.970285418,0.0,1.0
2007-10-17,20.25,20.76,19.77,20.34,387000,14.6139007221085,14.9819545180727,14.2674971494363,14.6788513919846,536253.129744083,0.0,1.0
2007-10-18,20.15,20.57,19.77,20.139999,412800,14.5417333111352,14.8448364372233,14.2674971494363,14.5345158483637,572003.338393686,0.0,1.0
2007-10-19,19.379999,20.1,19.26,20.1,613200,13.9860435249661,14.5056496056485,13.8994433534721,14.5056496056485,849691.005578992,0.0,1.0
2007-10-22,20.389999,20.52,19.02,19.35,471800,14.7149343757971,14.8087527317366,13.726241567136,13.9643940233482,653757.691507128,0.0,1.0
2007-10-23,20.16,20.6,19.719999,20.549999,316200,14.5489500522325,14.8664866605153,14.2314127222755,14.8304022333545,438147.906007955,0.0,1.0
2007-10-24,19.940001,20.15,19.360001,19.99,329200,14.3901824697652,14.5417333111352,13.9716114861196,14.4262654535778,456161.57703295,0.0,1.0
2007-10-25,19.66,20.450001,19.379999,19.969999,343700,14.1881129973656,14.7582362657294,13.9860435249661,14.411831249709,476253.74856083,0.0,1.0
2007-10-26,20.290001,20.450001,19.450001,19.790001,377700,14.642768408172,14.7582362657294,14.0365621559956,14.2819313533051,523366.426626201,0.0,1.0
2007-10-29,20.01,20.370001,19.780001,20.360001,323600,14.4406989357724,14.7005023369507,14.2747146122078,14.6932855958534,448401.841822184,0.0,1.0
2007-10-30,20.559999,20.65,19.9,20.0,281600,14.8376189744519,14.902570366002,14.3613147837017,14.4334821946751,390203.82774143,0.0,1.0
2007-10-31,20.4,20.700001,20.049999,20.65,540100,14.7221518385686,14.9386547931628,14.4695651784877,14.902570366002,748398.747738446,0.0,1.0
2007-11-01,19.01,19.92,18.91,19.889999,845100,13.7190248260387,14.3757482658964,13.6468574150653,14.3540973209303,1171027.18332487,0.0,1.0
2007-11-02,18.450001,19.790001,18.09,19.209999,505000,13.3148880462619,14.2819313533051,13.0550846450836,13.8633589263113,699761.835970959,0.0,1.0
2007-11-05,17.629999,18.27,17.4,18.27,801100,12.723113832932,13.1849859848357,12.5571295093673,13.1849859848357,1110057.83524027,0.0,1.0
2007-11-06,17.66,17.75,17.01,17.6,450600,12.7447647778981,12.8097154477741,12.2756766065712,12.7014643313141,624381.551066366,0.0,1.0
2007-11-07,17.0,17.540001,16.93,17.540001,1037600,12.2684598654738,12.6581646064042,12.2179426777925,12.6581646064042,1437768.08119499,0.0,1.0
2007-11-08,17.5,17.57,16.440001,17.190001,603500,12.6292969203407,12.6798141080221,11.864323085697,12.4055786679974,836250.035660345,0.0,1.0
2007-11-09,16.99,17.450001,16.870001,17.26,462700,12.2612431243765,12.5932139365281,12.1746429528826,12.4560951340046,641148.121789629,0.0,1.0
2007-11-12,16.91,17.57,16.790001,17.01,606700,12.2035091955978,12.6798141080221,12.1169090241039,12.2756766065712,840684.170066497,0.0,1.0
2007-11-13,18.290001,18.620001,17.01,17.290001,921000,13.1994201887045,13.4375726449166,12.2756766065712,12.4777460789707,1276199.3087708,0.0,1.0
2007-11-14,18.16,18.49,18.1,18.299999,727000,13.105601832765,13.3437542889771,13.062301386181,13.2066354864536,1007379.9103978,0.0,1.0
2007-11-15,17.469999,18.139999,17.309999,17.889999,652100,12.6076459753746,13.0911676288962,12.4921781178172,12.9107491014628,903593.451953787,0.0,1.0
2007-11-16,16.459999,17.51,16.139999,17.51,972200,11.8787551245435,12.636513661438,11.6478194094287,12.636513661438,1347145.45926924,0.0,1.0
2007-11-19,16.1,16.35,15.7,16.25,540400,11.6189531667135,11.7993716941469,11.3302835228199,11.7272042831735,748814.44783902,0.0,1.0
2007-11-20,16.27,16.530001,15.75,16.030001,614200,11.7416377653682,11.9292737555731,11.3663672283066,11.5684367007062,851076.672580917,0.0,1.0
2007-11-21,16.23,16.809999,16.0,16.200001,277900,11.7127708009788,12.1313410629503,11.5467857557401,11.6911212993609,385076.859834317,0.0,1.0
2007-11-23,16.790001,17.0,16.360001,16.440001,152800,12.1169090241039,12.2684598654738,11.8065891569183,11.864323085697,211729.917893787,0.0,1.0
2007-11-26,15.56,17.24,15.51,17.24,552800,11.2292491474572,12.4416616518099,11.1931654419705,12.4416616518099,765996.718662866,0.0,1.0
2007-11-27,16.26,16.360001,15.67,15.71,563300,11.7344210242709,11.8065891569183,11.3086332995279,11.3375002639173,780546.22218305,0.0,1.0
2007-11-28,16.4,16.57,15.4,15.66,1303300,11.8354553996336,11.9581399982883,11.1137812898998,11.3014165584306,1805939.80360584,0.0,1.0
2007-11-29,16.379999,16.530001,15.92,16.33,878900,11.8210211957648,11.9292737555731,11.4890518269614,11.7849382119522,1217862.72798985,0.0,1.0
2007-11-30,16.969999,17.73,16.58,16.610001,1094300,12.2468089205077,12.7952819655795,11.9653567393857,11.9870076843518,1516335.400204,0.0,1.0
2007-12-03,17.200001,17.610001,16.540001,17.0,899800,12.4127954090947,12.7086817940855,11.9364904966704,12.2684598654738,1246823.16833004,0.0,1.0
2007-12-04,16.52,17.18,16.41,17.08,562000,11.9220562928016,12.3983612052259,11.8426721407309,12.3261937942525,778744.855080555,0.0,1.0
2007-12-05,17.6,17.6,16.77,17.01,757200,12.7014643313141,12.7014643313141,12.1024748202351,12.2756766065712,1049227.05385586,0.0,1.0
2007-12-06,17.75,17.799999,16.99,17.49,706800,12.8097154477741,12.8457984315867,12.2612431243765,12.6220801792434,979389.436958963,0.0,1.0
2007-12-07,17.889999,18.120001,17.57,17.73,482900,12.9107491014628,13.0767355900497,12.6798141080221,12.7952819655795,669138.595228466,0.0,1.0
2007-12-10,18.17,18.299999,17.68,17.879999,372600,13.1128185738623,13.2066354864536,12.7591982600928,12.9035323603654,516299.524916396,0.0,1.0
2007-12-11,17.27,18.59,17.120001,18.040001,620100,12.4633118751019,13.4159216999505,12.355061480316,13.019001661271,859252.107892265,0.0,1.0
2007-12-12,17.07,17.889999,16.68,17.870001,721100,12.3189770531552,12.9107491014628,12.037524150359,12.8963170626163,999204.475086453,0.0,1.0
2007-12-13,16.969999,17.129999,16.67,16.959999,389400,12.2468089205077,12.3622767780651,12.0303074092617,12.2395921794104,539578.730548697,0.0,1.0
2007-12-14,16.440001,16.889999,16.440001,16.75,509500,11.864323085697,12.189074991729,11.864323085697,12.0880413380404,705997.337479614,0.0,1.0
2007-12-17,16.280001,16.73,16.07,16.41,438900,11.7488552281396,12.0736078558457,11.5973029434214,11.8426721407309,608169.247143872,0.0,1.0
2007-12-18,16.83,16.85,15.79,16.450001,697200,12.1962924545005,12.2107859690037,11.4426297003305,11.9209164036141,962085.489813762,0.07,1.0
2007-12-19,16.780001,16.969999,16.469999,16.66,470800,12.160059392918,12.2977463313476,11.9354084687659,12.0730975812227,649669.891859324,0.0,1.0
2007-12-20,16.57,17.1,16.07,16.92,711200,12.007876765958,12.3919549002946,11.6455389033763,12.2615132697652,981404.475552995,0.0,1.0
2007-12-21,17.01,17.15,16.629999,16.799999,847700,12.3267340850299,12.4281886865527,12.051356584792,12.1745514580698,1169764.58651051,0.0,1.0
2007-12-24,17.299999,17.549999,17.02,17.08,161000,12.5368893206515,12.7180582519424,12.3339808422815,12.3774613857913,222168.336001171,0.0,1.0
2007-12-26,16.34,17.26,16.25,17.190001,637100,11.8412013491704,12.5079030163207,11.7759805339057,12.457176440235,879151.843890345,0.0,1.0
2007-12-27,15.9,16.440001,15.81,16.33,585500,11.5223440300985,11.9136696463624,11.4571232148338,11.8339545919187,807947.582165746,0.0,1.0
2007-12-28,15.44,16.190001,15.18,15.89,986600,11.1889931965233,11.7325007150716,11.0005775079808,11.5150972728468,1361436.52359475,0.0,1.0
2007-12-31,15.17,15.42,15.01,15.4,936400,10.9933307507292,11.17449968202,10.877382634703,11.1600061675168,1292164.16044407,0.0,1.0
2008-01-02,14.16,15.34,14.12,15.11,1135800,10.2614082683141,11.116525624007,10.2324212393076,10.9498502072194,1567321.71447286,0.0,1.0
2008-01-03,13.32,14.34,13.28,14.25,998600,9.65268065917683,10.3918498988435,9.62369363017029,10.3266290835788,1377995.65422838,0.0,1.0
2008-01-04,12.22,13.2,11.97,13.12,1242200,8.85553736149706,9.56571957215722,8.67436843020621,9.50774551414414,1714146.00609102,0.0,1.0
2008-01-07,12.43,12.77,11.89,12.25,1143900,9.00771926378138,9.25410901033695,8.61639437219313,8.87727763325197,1578499.12765055,0.0,1.0
2008-01-08,11.91,13.1,11.91,12.54,790400,8.6308878866964,9.49325199964088,8.6308878866964,9.08743359354936,1090694.73773494,0.0,1.0
2008-01-09,13.16,13.19,12.13,12.21,968200,9.53673254315068,9.55847281490558,8.79031654623235,8.84829060424543,1336045.85662319,0.0,1.0
2008-01-10,13.76,14.04,12.76,12.91,1026400,9.97153797824874,10.1744471812945,9.24686225308531,9.35556361185983,1416357.64019628,0.0,1.0
2008-01-11,13.48,14.15,13.3,13.71,756500,9.76862877520298,10.2541615110625,9.63818714467356,9.93530419199057,1043915.19369494,0.0,1.0
2008-01-14,13.79,13.97,13.3,13.72,482100,9.99327825000364,10.1237198805331,9.63818714467356,9.9425509492422,665263.07320599,0.0,1.0
2008-01-15,13.44,13.5,12.85,13.49,475500,9.73964174619644,9.78312228970625,9.31208306835002,9.77587553245461,656155.551357495,0.0,1.0
2008-01-16,13.78,14.04,13.36,13.37,570500,9.98603149275201,10.1744471812945,9.68166768818337,9.688914445435,787248.668873713,0.0,1.0
2008-01-17,13.92,14.0,13.23,13.78,613800,10.0874860942749,10.145460152288,9.58745984391212,9.98603149275201,846999.531910052,0.0,1.0
2008-01-18,13.61,14.96,13.5,13.84,1032900,9.86283661947422,10.8411488484448,9.78312228970625,10.0295120362618,1425327.1692895,0.0,1.0
2008-01-22,14.12,14.77,13.05,13.05,1035000,10.2324212393076,10.7034604606638,9.45701821338271,9.45701821338271,1428225.01715038,0.0,1.0
2008-01-23,15.38,15.44,13.44,13.78,815000,11.1455126530135,11.1889931965233,9.73964174619644,9.98603149275201,1124640.95553388,0.0,1.0
2008-01-24,14.91,16.040001,14.48,15.38,853700,10.8049150621867,11.6237993562971,10.4933045003664,11.1455126530135,1178044.15182732,0.0,1.0
2008-01-25,13.72,15.25,13.52,15.15,823900,9.9425509492422,11.0513048087422,9.79761580420952,10.9788372362259,1136922.31075382,0.0,1.0
2008-01-28,15.25,15.26,13.48,13.72,670800,11.0513048087422,11.0585515659939,9.76862877520298,9.9425509492422,925655.402419788,0.0,1.0
2008-01-29,15.6,15.64,14.94,15.35,796900,11.3049413125494,11.333928341556,10.8266553339416,11.1237723812586,1099664.26682816,0.0,1.0
2008-01-30,15.69,16.43,15.25,15.47,696900,11.3701621278141,11.9064221644351,11.0513048087422,11.2107334682782,961671.511547929,0.0,1.0
2008-01-31,17.190001,17.299999,15.35,15.46,831200,12.457176440235,12.5368893206515,11.1237723812586,11.2034867110266,1146995.78188928,0.0,1.0
2008-02-01,17.280001,17.32,16.25,17.16,638700,12.5223972554997,12.5513835598305,11.7759805339057,12.4354354438044,881359.727974832,0.0,1.0
2008-02-04,16.02,17.360001,15.96,17.27,622200,11.6093051171181,12.5803713135128,11.5658245736083,12.5151497735724,858590.923353591,0.0,1.0
2008-02-05,15.69,16.49,15.34,15.57,559400,11.3701621278141,11.9499027079449,11.116525624007,11.2832010407945,771931.473037611,0.0,1.0
2008-02-06,15.18,16.23,15.11,15.77,372700,11.0005775079808,11.7614870194024,10.9498502072194,11.4281361858272,514298.998929418,0.0,1.0
2008-02-07,16.030001,16.43,15.02,15.12,514600,11.6165525990454,11.9064221644351,10.8846293919547,10.957096964471,710110.718672067,0.0,1.0
2008-02-08,16.01,16.299999,15.59,15.97,577900,11.6020583598664,11.8122135954881,11.2976945552978,11.5730713308599,797460.132764454,0.0,1.0
2008-02-11,15.95,16.389999,15.44,16.08,526500,11.5585778163566,11.8774344107528,11.1889931965233,11.6527856606279,726531.856550415,0.0,1.0
2008-02-12,16.24,16.610001,15.93,16.049999,299700,11.768733776654,12.0368645196402,11.5440843018534,11.6310446641973,413564.287574851,0.0,1.0
2008-02-13,17.07,17.530001,16.219999,16.469999,791600,12.3702146285397,12.7035661867906,11.754239537475,11.9354084687659,1092350.6507983,0.0,1.0
2008-02-14,15.85,17.129999,15.72,17.07,546000,11.4861102438403,12.4136944473738,11.3919023995691,12.3702146285397,753440.443830057,0.0,1.0
2008-02-15,15.83,15.94,15.15,15.76,360500,11.471616729337,11.551331059105,10.9788372362259,11.4208894285756,497463.882785231,0.0,1.0
2008-02-19,15.46,16.129999,15.19,16.07,252300,11.2034867110266,11.6890187222103,11.0078242652324,11.6455389033763,348155.72157202,0.0,1.0
2008-02-20,16.0,16.540001,15.28,15.38,562600,11.5948116026148,11.9861372188788,11.0730450804971,11.1455126530135,776347.241206576,0.0,1.0
2008-02-21,15.52,16.57,15.42,16.15,455600,11.2469672545364,12.007876765958,11.17449968202,11.7035129613893,628694.993056727,0.0,1.0
2008-02-22,15.96,16.0,15.44,15.54,383400,11.5658245736083,11.5948116026148,11.1889931965233,11.2614607690396,529064.223744402,0.0,1.0
2008-02-25,16.209999,16.23,15.66,15.99,616100,11.7469927802234,11.7614870194024,11.3484218560592,11.5875648453632,850173.365281499,0.0,1.0
2008-02-26,16.23,16.860001,15.84,16.08,611300,11.7614870194024,12.2180334509311,11.4788634865887,11.6527856606279,843549.713028047,0.0,1.0
2008-02-27,16.190001,16.76,15.93,16.1,529900,11.7325007150716,12.145565153739,11.5440843018534,11.6672791751312,731223.610229939,0.0,1.0
2008-02-28,15.38,16.0,15.12,15.94,531300,11.1455126530135,11.5948116026148,10.957096964471,11.551331059105,733155.508803863,0.0,1.0
2008-02-29,14.68,15.35,14.56,14.95,510100,10.6382396453991,11.1237723812586,10.5512785583795,10.8339020911932,703901.044684454,0.0,1.0
2008-03-03,15.18,15.41,14.48,14.72,541900,11.0005775079808,11.1672529247684,10.4933045003664,10.6672266744056,747782.740863568,0.0,1.0
2008-03-04,15.05,15.36,14.63,14.95,486800,10.9063696637096,11.1310191385102,10.6020058591409,10.8339020911932,671748.732704158,0.0,1.0
2008-03-05,14.88,15.98,14.42,14.7,1081200,10.7831747904318,11.5803180881115,10.4498239568566,10.6527331599024,1491977.67008985,0.0,1.0
2008-03-06,13.5,14.53,13.31,14.43,953400,9.78312228970625,10.5295382866246,9.6454339019252,10.4570707141082,1315622.92884171,0.0,1.0
2008-03-07,13.37,13.95,12.97,13.37,885600,9.688914445435,10.1092263660298,9.39904415536963,9.688914445435,1222063.84076172,0.0,1.0
2008-03-10,13.0,13.54,12.94,13.37,610300,9.42078442712453,9.81210931871278,9.37730388361473,9.688914445435,842169.785475245,0.0,1.0
2008-03-11,13.55,14.18,13.31,13.39,1625100,9.81935607596442,10.2759017828174,9.6454339019252,9.70340795993827,2242520.26605902,0.0,1.0
2008-03-12,12.73,13.83,12.7,13.65,1126300,9.22512198133041,10.0222652790102,9.20338170957551,9.89182364848076,1554212.40272123,0.0,1.0
2008-03-13,13.08,13.25,12.07,12.56,1196200,9.47875848513761,9.60195335841539,8.74683600272255,9.10192710805263,1650669.33866211,0.0,1.0
2008-03-14,12.64,13.33,12.35,13.02,808400,9.1599011660657,9.65992741642846,8.94974520576831,9.4352779416278,1115533.43368538,0.0,1.0
2008-03-17,12.52,12.86,11.89,12.26,675600,9.07294007904609,9.31932982560165,8.61639437219313,8.8845243905036,932279.054673236,0.0,1.0
2008-03-18,13.55,13.62,12.8,13.03,665800,9.87008337672586,9.92107273734363,9.3237687986783,9.49130526927955,914033.818728761,0.07,1.0
2008-03-19,13.21,14.17,13.16,13.79,565800,9.62242076801097,10.3217034279118,9.58599979614113,10.0449040417011,776750.277315609,0.0,1.0
2008-03-20,14.1,14.46,13.02,13.06,1752700,10.2707140672941,10.5329450647569,9.48402107490558,9.51315785240145,2406168.63034829,0.0,1.0
2008-03-24,15.0,15.55,13.98,13.98,1352000,10.9262915609511,11.3269222515193,10.1833037348065,10.1833037348065,1856073.47990581,0.0,1.0
2008-03-25,15.49,15.6,14.58,15.05,984400,11.2832170852755,11.3633432233892,10.6203553972445,10.962712532821,1351419.18167107,0.0,1.0
2008-03-26,15.49,15.65,15.01,15.31,692300,11.2832170852755,11.399764195259,10.9335757553251,11.1521015865441,950413.957203249,0.0,1.0
2008-03-27,15.43,15.99,15.31,15.91,929800,11.2395119190317,11.6474268039739,11.1521015865441,11.5891532489822,1276462.36805948,0.0,1.0
2008-03-28,14.87,15.56,14.54,15.4,808700,10.8315970340896,11.3342064458933,10.5912186197486,11.2176593359098,1110211.99940815,0.0,1.0
2008-03-31,15.07,15.31,14.44,14.81,909500,10.9772809215689,11.1521015865441,10.518376676009,10.7878918678458,1248593.80915261,0.0,1.0
2008-04-01,16.209999,16.24,15.17,15.3,1065700,11.8076783517818,11.8295316633231,11.0501228653086,11.1448173921702,1463030.70083995,0.0,1.0
2008-04-02,16.34,16.91,15.93,15.93,914300,11.9023736070628,12.3175726863789,11.6037216377301,11.6037216377301,1255183.41914044,0.0,1.0
2008-04-03,16.41,16.5,15.98,16.16,519800,11.9533629676805,12.0189207170462,11.6401426095999,11.7712581083314,713599.848265563,0.0,1.0
2008-04-04,16.360001,16.6,16.040001,16.48,692000,11.9169427242301,12.0917626607859,11.6838485042632,12.0043523282983,950002.10657901,0.0,1.0
2008-04-07,16.4,16.690001,16.17,16.5,519900,11.9460787733066,12.1573211385711,11.7785423027053,12.0189207170462,713737.131806972,0.0,1.0
2008-04-08,16.469999,16.48,16.059999,16.25,637000,11.9970674055049,12.0043523282983,11.6984154361722,11.8368158576971,874496.158801774,0.0,1.0
2008-04-09,15.44,16.75,15.37,16.559999,554000,11.2467961134057,12.2010255763954,11.1958067527879,12.0626251548706,760550.819428858,0.0,1.0
2008-04-10,15.85,16.24,15.46,15.66,473600,11.5454480827384,11.8295316633231,11.2613645021536,11.407048389633,650174.852132682,0.0,1.0
2008-04-11,14.97,16.540001,14.86,16.540001,522300,10.9044389778292,12.0480582229616,10.8243128397156,12.0480582229616,717031.936800891,0.0,1.0
2008-04-14,14.47,15.09,14.33,14.97,557600,10.5402292591309,10.9918493103168,10.4382505378953,10.9044389778292,765493.026919728,0.0,1.0
2008-04-15,14.3,14.48,14.02,14.41,383100,10.4163979547734,10.5475134535048,10.2124405123023,10.4965240928871,525933.247153783,0.0,1.0
2008-04-16,15.14,15.15,14.48,14.54,426000,11.0282702821867,11.0355544765606,10.5475134535048,10.5912186197486,584827.886420023,0.0,1.0
2008-04-17,15.05,15.17,14.69,15.1,395500,10.962712532821,11.0501228653086,10.7004815353581,10.9991335046908,542956.406289012,0.0,1.0
2008-04-18,15.82,15.94,15.08,15.28,527900,11.5235954996165,11.6110058321041,10.9845651159429,11.1302490034222,724719.815120023,0.0,1.0
2008-04-21,15.31,15.72,15.12,15.72,475700,11.1521015865441,11.4507535558768,11.0137018934387,11.4507535558768,653057.806502362,0.0,1.0
2008-04-22,14.33,15.23,14.19,15.23,426100,10.4382505378953,11.0938280315524,10.3362718166598,11.0938280315524,584965.169961438,0.0,1.0
2008-04-23,14.37,14.59,13.86,14.45,431000,10.4673873153912,10.6276395916185,10.0958934023188,10.5256608703829,591692.063490681,0.0,1.0
2008-04-24,14.68,15.08,14.07,14.46,1089100,10.6931973409842,10.9845651159429,10.2488614841722,10.5329450647569,1495155.04953063,0.0,1.0
2008-04-25,15.5,15.51,14.3,14.79,702600,11.2905012796495,11.2977854740235,10.4163979547734,10.7733234790978,964554.161968801,0.0,1.0
2008-04-28,16.25,16.66,15.35,15.51,680200,11.8368158576971,12.1354678270297,11.18123836404,11.2977854740235,933802.648692252,0.0,1.0
2008-04-29,16.4,16.51,15.97,16.120001,736900,11.9460787733066,12.0262049114202,11.632858415226,11.7421220592549,1011642.41667351,0.0,1.0
2008-04-30,16.68,17.42,16.360001,16.58,833500,12.1500362157777,12.6890665994513,11.9169427242301,12.077194272038,1144258.31767861,0.0,1.0
2008-05-01,17.42,17.639999,16.67,16.780001,642500,12.6890665994513,12.8493181472591,12.1427520214037,12.2228788879368,882046.753579493,0.0,1.0
2008-05-02,17.040001,17.65,16.940001,17.42,590000,12.4122679416599,12.8566030700525,12.3394259979203,12.6890665994513,809972.894337594,0.0,1.0
2008-05-05,17.0,17.33,16.75,17.02,390200,12.3831304357446,12.6235088500855,12.2010255763954,12.3976988244926,535680.378594117,0.0,1.0
2008-05-06,16.74,17.08,16.690001,16.950001,548700,12.1937413820215,12.4414039907364,12.1573211385711,12.3467101922942,753274.791733959,0.0,1.0
2008-05-07,15.66,16.879999,15.64,16.66,779600,11.407048389633,12.2957193748376,11.392480000885,12.1354678270297,1070262.48885693,0.0,1.0
2008-05-08,15.06,15.69,14.8,15.69,698400,10.9699967271949,11.4289009727549,10.7806076734718,11.4289009727549,958788.253229452,0.0,1.0
2008-05-09,15.1,15.46,14.9,15.0,557600,10.9991335046908,11.2613645021536,10.8534496172115,10.9262915609511,765493.026919732,0.0,1.0
2008-05-12,15.95,15.99,14.9,15.1,488300,11.618290026478,11.6474268039739,10.8534496172115,10.9991335046908,670355.53272042,0.0,1.0
2008-05-13,16.129999,16.42,15.81,15.94,549800,11.74940479679,11.9606471620545,11.5163113052425,11.6110058321041,754784.910689507,0.0,1.0
2008-05-14,16.34,16.67,16.110001,16.200001,393500,11.9023736070628,12.1427520214037,11.734837864881,11.8003956142467,540210.735460749,0.0,1.0
2008-05-15,16.379999,16.42,15.8,16.25,449500,11.9315096561392,11.9606471620545,11.5090271108685,11.8368158576971,617089.518652115,0.0,1.0
2008-05-16,16.1,17.040001,15.7,16.530001,433500,11.7275529420876,12.4122679416599,11.4361851671289,12.0407740285876,595124.152026008,0.0,1.0
2008-05-19,15.65,16.52,15.5,16.129999,537800,11.399764195259,12.0334891057942,11.2905012796495,11.74940479679,738310.885719929,0.0,1.0
2008-05-20,15.26,15.5,14.9,15.5,827700,11.1156806146743,11.2905012796495,10.8534496172115,11.2905012796495,1136295.87227665,0.0,1.0
2008-05-21,15.27,15.48,14.13,14.36,1762200,11.1229648090483,11.2759328909016,10.292566650416,10.4601031210172,2419210.56678254,0.0,1.0
2008-05-22,15.98,16.030001,14.94,15.27,1476100,11.6401426095999,11.6765643098892,10.8825863947073,11.1229648090483,2026442.35479953,0.0,1.0
2008-05-23,15.13,15.91,15.06,15.85,508000,11.0209860878127,11.5891532489822,10.9699967271949,11.5454480827384,697400.390378809,0.0,1.0
2008-05-27,15.95,15.95,15.16,15.24,536900,11.618290026478,11.618290026478,11.0428386709346,11.1011122259264,737075.333847212,0.0,1.0
2008-05-28,16.120001,16.57,15.8,16.17,622200,11.7421220592549,12.069910077664,11.5090271108685,11.7785423027053,854178.194672629,0.0,1.0
2008-05-29,16.66,16.790001,15.97,16.129999,734700,12.1354678270297,12.2301630823107,11.632858415226,11.74940479679,1008622.17876242,0.0,1.0
2008-05-30,16.889999,17.07,16.370001,16.709999,743200,12.3030035692115,12.4341197963624,11.9242269186041,12.1718880704801,1020291.27978254,0.0,1.0
2008-06-02,16.200001,16.809999,15.54,16.75,646800,11.8003956142467,12.2447300142198,11.3196380571454,12.2010255763954,887949.945860259,0.0,1.0
2008-06-03,16.690001,16.74,16.17,16.4,563900,12.1573211385711,12.1937413820215,11.7785423027053,11.9460787733066,774141.890028758,0.0,1.0
2008-06-04,16.75,17.25,16.16,16.66,616400,12.2010255763954,12.5652352950938,11.7712581083314,12.1354678270297,846215.749270667,0.0,1.0
2008-06-05,17.09,17.6,16.74,16.75,625200,12.4486881851103,12.8201820981827,12.1937413820215,12.2010255763954,858296.700915023,0.0,1.0
2008-06-06,15.5,16.76,15.47,16.700001,707600,11.2905012796495,12.2083097707694,11.2686486965276,12.164605332945,971418.339039459,0.0,1.0
2008-06-09,15.13,15.79,14.91,15.7,479000,11.0209860878127,11.5017429164946,10.8607338115854,11.4361851671289,657588.163368995,0.0,1.0
2008-06-10,15.4,15.55,14.85,14.99,628400,11.2176593359098,11.3269222515193,10.8170286453416,10.9190073665772,862689.774240245,0.0,1.0
2008-06-11,14.48,15.53,14.43,15.33,790800,10.5475134535048,11.3123538627714,10.511092481635,11.1666699752921,1085638.2454952,0.0,1.0
2008-06-12,14.8,15.8,14.61,14.79,723100,10.7806076734718,11.5090271108685,10.6422079803664,10.7733234790978,992697.287958495,0.0,1.0
2008-06-13,15.69,15.69,14.71,15.05,551200,11.4289009727549,11.4289009727549,10.7150499241061,10.962712532821,756706.880269289,0.0,1.0
2008-06-16,15.96,16.15,15.4,15.4,452300,11.625574220852,11.7639739139574,11.2176593359098,11.2176593359098,620933.457811684,0.0,1.0
2008-06-17,15.55,16.1,15.43,16.049999,286200,11.3269222515193,11.7275529420876,11.2395119190317,11.6911312417983,392905.49552444,0.0,1.0
2008-06-18,14.83,15.61,14.61,15.33,505200,10.8534496172115,11.4242986193305,10.6924409243061,11.2193784647236,690298.132320892,0.07,1.0
2008-06-19,15.23,15.4,14.67,14.81,432000,11.1461926952212,11.2706085033754,10.7363523860076,10.838812463311,590278.687970362,0.0,1.0
2008-06-20,14.7,15.29,14.42,15.12,962200,10.7583081168583,11.1901041569227,10.5533879622515,11.0656883487685,1314736.46658584,0.0,1.0
2008-06-23,14.57,14.87,14.4,14.84,447000,10.6631666165051,10.8827239250124,10.538750808351,10.8607681941617,610774.475747111,0.0,1.0
2008-06-24,14.39,14.89,13.82,14.44,507700,10.5314322314007,10.8973610789129,10.1142733452368,10.568025116152,693714.096950355,0.0,1.0
2008-06-25,14.55,15.29,14.17,14.56,789000,10.6485294626046,11.1901041569227,10.3704235384954,10.6558480395549,1078078.43705698,0.0,1.0
2008-06-26,13.61,14.32,13.38,14.11,543800,9.96058322928172,10.480202192749,9.79225595942612,10.3265120767939,743040.626199728,0.0,1.0
2008-06-27,13.75,14.03,12.98,13.63,905500,10.0630433065851,10.267963461192,9.49951288141637,9.97522038318221,1237262.38878973,0.0,1.0
2008-06-30,13.55,14.14,13.3,13.75,635100,9.91667176758026,10.3484678076446,9.73370734382417,10.0630433065851,867791.654467538,0.0,1.0
2008-07-01,13.13,13.82,12.86,13.33,961900,9.60929153567002,10.1142733452368,9.41168995801344,9.7556630746749,1314326.5508303,0.0,1.0
2008-07-02,12.87,13.59,12.73,13.18,634700,9.41900853496369,9.94594607538124,9.31654845766028,9.64588442042124,867245.100126824,0.0,1.0
2008-07-03,12.89,13.14,12.43,12.94,356000,9.43364568886417,9.61661011262027,9.09699114915296,9.47023857361539,486433.363234835,0.0,1.0
2008-07-07,13.1,13.35,12.7,12.91,658100,9.58733580481929,9.77030022857539,9.29459272680954,9.44828284276466,899218.529058553,0.0,1.0
2008-07-08,13.88,13.97,12.67,13.14,919500,10.1581848069383,10.2240519994905,9.27263699595881,9.61661011262027,1256391.79071469,0.0,1.0
2008-07-09,13.17,13.99,13.0,13.85,738900,9.638565843471,10.238689153391,9.51415003531686,10.1362290760876,1009622.50588264,0.0,1.0
2008-07-10,12.96,13.52,12.74,13.21,795800,9.48487572751588,9.89471603672953,9.32386703461052,9.66784015127197,1087369.86084911,0.0,1.0
2008-07-11,12.76,13.11,12.06,12.53,670100,9.33850418851101,9.59465438176954,8.82620380199394,9.1701769186554,915615.159279951,0.0,1.0
2008-07-14,12.65,13.07,12.41,12.9,652700,9.25799984205833,9.56538007396856,9.08235399525248,9.44096426581442,891840.045458923,0.0,1.0
2008-07-15,12.81,13.52,12.21,12.53,962400,9.37509707326222,9.89471603672953,8.9359824562476,9.1701769186554,1315009.74375619,0.0,1.0
2008-07-16,14.25,14.51,12.84,12.84,710500,10.4289721540973,10.6192551548037,9.39705280411296,9.39705280411296,970817.147691997,0.0,1.0
2008-07-17,14.93,15.3,14.06,14.42,1018400,10.9266353867139,11.1974227338729,10.2899191920427,10.5533879622515,1391527.35145605,0.0,1.0
2008-07-18,14.96,15.2,14.01,14.93,819800,10.9485911175646,11.1242369643705,10.2533263072915,10.9266353867139,1120163.12129191,0.0,1.0
2008-07-21,14.97,16.049999,14.86,15.25,699500,10.9559096945149,11.7463152732835,10.8754053480622,11.1608298491217,955786.903322376,0.0,1.0
2008-07-22,15.85,15.85,14.32,14.74,887900,11.5999444661363,11.5999444661363,10.480202192749,10.7875824246593,1213213.99779834,0.0,1.0
2008-07-23,16.530001,17.370001,15.5,15.86,1658300,12.0976084306106,12.7123688944311,11.3437942728778,11.6072630430866,2265877.65801215,0.0,1.0
2008-07-24,15.8,16.67,15.61,16.5,899700,11.5633515813851,12.2000677760563,11.4242986193305,12.0756519679022,1229337.35084938,0.0,1.0
2008-07-25,15.53,16.4,15.4,16.040001,663600,11.3657500037285,12.0024661983997,11.2706085033754,11.7389981600486,906733.651243362,0.0,1.0
2008-07-28,14.43,15.88,14.34,15.39,707900,10.5607065392017,11.6219001969871,10.4948393466495,11.2632899264251,967264.544477359,0.0,1.0
2008-07-29,15.32,15.33,14.39,14.5,849500,11.2120598877734,11.2193784647236,10.5314322314007,10.6119365778534,1160744.78108987,0.0,1.0
2008-07-30,15.8,16.860001,15.46,15.48,1163800,11.5633515813851,12.3391214699686,11.3145199650768,11.3291571189773,1590199.85430534,0.0,1.0
2008-07-31,16.139999,16.59,15.28,15.48,932100,11.8121824658357,12.1415191604544,11.1827855799724,11.3291571189773,1273608.25244716,0.0,1.0
2008-08-01,16.190001,16.610001,15.61,16.049999,706200,11.8487768143023,12.1561570462125,11.4242986193305,11.7463152732835,964941.688529327,0.0,1.0
2008-08-04,15.67,16.290001,15.14,15.88,831100,11.4682100810319,11.9219625838047,11.080325502669,11.6219001969871,1135603.28141706,0.0,1.0
2008-08-05,17.049999,17.190001,15.87,15.95,1092600,12.4781729683079,12.5806345093267,11.6145816200368,11.6731302356388,1492913.18165837,0.0,1.0
2008-08-06,16.309999,17.26,15.71,17.09,641000,11.9365982739898,12.6318638161207,11.4974843888329,12.5074480079665,875853.330993062,0.0,1.0
2008-08-07,15.63,16.200001,15.51,15.78,677500,11.438935773231,11.8560953912525,11.351112849828,11.5487144274846,925726.414583144,0.0,1.0
2008-08-08,17.35,17.549999,15.55,15.56,861900,12.6977310086729,12.8441018158201,11.380387157629,11.3877057345793,1177687.96565198,0.0,1.0
2008-08-11,17.629999,18.219999,17.0,17.0,1123000,12.902650431422,13.3344464714864,12.4415808154143,12.4415808154143,1534451.31155258,0.0,1.0
2008-08-12,17.790001,18.139999,17.18,17.629999,1082300,13.0197491263413,13.2758978558844,12.5733152005187,12.902650431422,1478839.407385,0.0,1.0
2008-08-13,16.6,17.82,16.25,17.67,1121300,12.1488377374046,13.0417041253343,11.8926875441461,12.9319254710807,1532128.45560455,0.0,1.0
2008-08-14,17.07,17.780001,16.16,16.65,806400,12.4928108540661,13.0124305493911,11.8268203515939,12.1854306221558,1101853.550878,0.0,1.0
2008-08-15,17.51,17.83,17.01,17.26,585300,12.8148282398768,13.0490227022846,12.4488993923646,12.6318638161207,799745.639048731,0.0,1.0
2008-08-18,17.08,17.74,16.85,17.59,505000,12.5001294310163,12.9831555097324,12.3318021611607,12.8733768554787,690024.855150538,0.0,1.0
2008-08-19,16.0,17.0,15.75,17.0,469600,11.70972312039,12.4415808154143,11.5267586966339,12.4415808154143,641654.79599741,0.0,1.0
2008-08-20,16.27,16.700001,15.78,16.059999,433600,11.9073246980466,12.2220242387647,11.5487144274846,11.7536338502337,592464.905333212,0.0,1.0
2008-08-21,16.530001,16.700001,15.82,15.95,725100,12.0976084306106,12.2220242387647,11.5779887352856,11.6731302356388,990766.381128029,0.0,1.0
2008-08-22,17.16,17.24,16.68,16.75,432400,12.5586780466182,12.6172266622202,12.2073863530065,12.2586163916583,590825.242311077,0.0,1.0
2008-08-25,16.18,17.09,16.110001,16.940001,788900,11.8414575054944,12.5074480079665,11.7902281987004,12.3976700855706,1077941.7984718,0.0,1.0
2008-08-26,15.87,16.41,15.41,16.1,1221300,11.6145816200368,12.00978477535,11.2779270803256,11.7829088898924,1668767.04078288,0.0,1.0
2008-08-27,15.37,15.57,14.39,14.95,1504300,11.2486527725246,11.3950243115295,10.5314322314007,10.9412725406144,2055454.23683754,0.0,1.0
2008-08-28,15.26,15.34,14.21,14.21,1083800,11.1681484260719,11.2266970416739,10.3996978462963,10.3996978462963,1480888.98616268,0.0,1.0
2008-08-29,15.2,15.23,14.9,15.07,800900,11.1242369643705,11.1461926952212,10.9046796558632,11.0290954640173,1094338.4286932,0.0,1.0
2008-09-02,15.01,15.98,14.73,15.42,1044700,10.9851840023158,11.6950859664895,10.780263847709,11.2852456572758,1427463.29935796,0.0,1.0
2008-09-03,15.35,15.44,14.78,15.07,921500,11.2340156186241,11.2998828111763,10.8168567324602,11.0290954640173,1259124.56241826,0.0,1.0
2008-09-04,15.03,15.24,14.9,15.02,1148900,10.9998211562163,11.1535112721715,10.9046796558632,10.9925025792661,1569840.70511377,0.0,1.0
2008-09-05,15.21,15.34,13.98,14.84,787700,11.1315555413207,11.2266970416739,10.2313705764407,10.8607681941617,1076302.13544966,0.0,1.0
2008-09-08,16.719999,16.76,15.56,15.83,1221200,12.2366599289498,12.2659349686085,11.3877057345793,11.5853073122358,1668630.4021977,0.0,1.0
2008-09-09,16.43,17.34,16.25,16.700001,1063700,12.0244219292505,12.6904124317226,11.8926875441461,12.2220242387647,1453424.63054183,0.0,1.0
2008-09-10,16.530001,17.0,15.74,16.620001,731000,12.0976084306106,12.4415808154143,11.5194401196836,12.1634756231628,998828.05765355,0.0,1.0
2008-09-11,16.33,16.360001,15.52,16.120001,826100,11.951236159748,11.9731926224564,11.3584314267783,11.7975467756506,1128771.35215814,0.0,1.0
2008-09-12,15.79,16.18,15.06,15.97,685500,11.5560330044349,11.8414575054944,11.0217768870671,11.6877673895392,936657.50139741,0.0,1.0
2008-09-15,15.37,16.370001,15.15,15.15,501300,11.2486527725246,11.9805111994067,11.0876440796193,11.0876440796193,684969.227498941,0.0,1.0
2008-09-16,15.51,15.79,13.77,14.54,1024700,11.351112849828,11.5560330044349,10.0776804604856,10.6412108856544,1400135.58232229,0.0,1.0
2008-09-17,14.4,15.34,14.32,15.24,1242900,10.5899808470027,11.2812712634042,10.5311476200749,11.2077297297445,1690065.37958618,0.07,1.0
2008-09-18,16.65,16.870001,14.58,14.8,1943400,12.2446653543469,12.4064574638136,10.7223556075902,10.8841469816417,2642588.34877124,0.0,1.0
2008-09-19,17.620001,18.0,15.9,17.01,1599000,12.9580189662617,13.2374760587534,11.6931038518988,12.5094148755219,2174281.55278647,0.0,1.0
2008-09-22,16.719999,17.74,16.610001,17.620001,944000,12.2961436924933,13.046268071238,12.2152494762983,12.9580189662617,1283628.38388395,0.0,1.0
2008-09-23,16.73,17.18,16.32,16.82,846600,12.3034985812746,12.6344354827435,12.0019782932697,12.3696859615684,1151186.2180044,0.0,1.0
2008-09-24,16.629999,18.440001,16.52,16.700001,538600,12.2299563121996,13.5610595422716,12.1490613605892,12.2814368565921,732375.262245648,0.0,1.0
2008-09-25,16.91,17.5,16.700001,16.92,589600,12.4358733418622,12.8697683904547,12.2814368565921,12.4432274952282,801723.829595311,0.0,1.0
2008-09-26,16.940001,16.950001,16.33,16.370001,550700,12.4579365373754,12.4652906907414,12.0093324466357,12.0387497955149,748828.549793317,0.0,1.0
2008-09-29,15.97,16.790001,15.67,16.450001,609800,11.7445829254606,12.3476242368858,11.5239583244814,12.0975830224427,829191.301369101,0.0,1.0
2008-09-30,16.379999,16.58,15.9,16.209999,555200,12.0461024780502,12.193186280785,11.6931038518988,11.9210818708287,754947.541030051,0.0,1.0
2008-10-01,15.89,15.96,15.27,15.88,505100,11.6857496985328,11.7372287720946,11.2297921898424,11.6783955451669,686822.771927736,0.0,1.0
2008-10-02,14.74,15.92,14.61,15.74,488000,10.8400220614458,11.7078121586307,10.7444180676881,11.5754373980432,663570.605228142,0.0,1.0
2008-10-03,14.55,15.78,14.46,15.12,528900,10.7002931474923,11.6048540115071,10.6341057671985,11.1194798893528,719185.43669091,0.0,1.0
2008-10-06,15.08,15.21,13.66,14.31,1050600,11.0900632758889,11.1856672696466,10.0457734979206,10.5237934667089,1428580.48740305,0.0,1.0
2008-10-07,12.77,15.19,12.75,15.19,1202600,9.39125384834891,11.1709589629146,9.37654554161696,11.1709589629146,1635266.41362165,0.0,1.0
2008-10-08,12.82,13.98,12.05,12.05,1142700,9.42802461517878,10.2811064056318,8.86175480599878,8.86175480599878,1553815.84138155,0.0,1.0
2008-10-09,10.61,12.54,10.25,12.41,1206300,7.80275672129851,9.22210832093151,7.53800720012344,9.12650432717384,1640297.58419407,0.0,1.0
2008-10-10,10.07,10.61,8.7,9.5,1585000,7.40563243953591,7.80275672129851,6.39811342839746,6.98644569767538,2155244.69116107,0.0,1.0
2008-10-13,10.67,10.86,9.96,10.46,1044200,7.84688164149435,7.98661055544786,7.32473675251019,7.6924444208089,1419877.92208858,0.0,1.0
2008-10-14,10.01,11.5,9.49,11.47,730900,7.36150751934006,8.4572763708702,6.97909154430941,8.43521391077228,993860.154428788,0.0,1.0
2008-10-15,8.77,10.25,8.59,10.01,875900,6.44959250195927,7.53800720012344,6.31721774137174,7.36150751934006,1191027.64983469,0.0,1.0
2008-10-16,8.9,9.34,8.12,8.73,729900,6.54519649571694,6.8687792438198,5.97157253317096,6.42017588849538,992500.378598402,0.0,1.0
2008-10-17,8.95,9.3,8.26,8.4,805000,6.58196726254681,6.8393626303559,6.0745306802946,6.17748882741823,1094619.54346036,0.0,1.0
2008-10-20,9.0,9.21,8.71,9.06,538200,6.61873802937668,6.77317525006214,6.40546758176343,6.66286294957252,731831.351913495,0.0,1.0
2008-10-21,8.91,9.32,8.76,8.8,506200,6.55255064908291,6.85407093708785,6.4422383485933,6.4716549620572,688318.525341159,0.0,1.0
2008-10-22,8.37,8.92,8.1,8.61,572800,6.15542636732031,6.55990480244889,5.95686422643901,6.33192604810369,778879.595644835,0.0,1.0
2008-10-23,7.93,8.57,7.51,8.4,563800,5.83184361921745,6.30250943463979,5.52296917784654,6.17748882741823,766641.613171365,0.0,1.0
2008-10-24,7.9,8.48,6.99,6.99,723300,5.80978115911953,6.23632205434603,5.14055320281589,5.14055320281589,983525.858117858,0.0,1.0
2008-10-27,7.66,8.97,7.46,7.64,520600,5.63328147833615,6.59667556927876,5.48619841101667,5.6185731716042,707899.29729871,0.0,1.0
2008-10-28,8.44,8.49,7.39,7.92,558900,6.20690544088213,6.243676207712,5.43471933745485,5.82448946585148,759978.711602476,0.0,1.0
2008-10-29,9.15,9.6,8.21,8.51,629700,6.72905032986629,7.05998723133512,6.03775991346473,6.25838451444395,856250.840393772,0.0,1.0
2008-10-30,9.55,10.02,9.13,9.27,493200,7.02321646450525,7.36886167270604,6.71434202313434,6.81730017025798,670641.439546147,0.0,1.0
2008-10-31,10.54,10.9,9.3,9.53,771400,7.75127764773669,8.01602716891176,6.8393626303559,7.0085081577733,1048931.0755594,0.0,1.0
2008-11-03,10.4,10.94,10.38,10.53,449800,7.64831950061305,8.04544378237565,7.6336111938811,7.74392349437071,611627.168507414,0.0,1.0
2008-11-04,10.24,10.75,9.81,10.47,751100,7.53065304675747,7.90571486842214,7.21442445202058,7.69979857417487,1021327.62620258,0.0,1.0
2008-11-05,9.56,10.07,9.08,10.07,515200,7.03057061787123,7.40563243953591,6.67757125630447,7.40563243953591,700556.507814628,0.0,1.0
2008-11-06,9.38,9.8,9.25,9.46,390800,6.89819585728369,7.20707029865461,6.80259186352603,6.95702908421149,531400.394514668,0.0,1.0
2008-11-07,9.43,9.9,9.2,9.53,393500,6.93496662411356,7.28061183231435,6.76582109669616,7.0085081577733,535071.789256709,0.0,1.0
2008-11-10,8.88,10.26,8.7,9.79,335600,6.53048818898499,7.54536135348941,6.39811342839746,7.19971614528863,456340.768677386,0.0,1.0
2008-11-11,8.38,8.87,8.12,8.5,437800,6.16278052068629,6.52313403561902,5.97157253317096,6.25103036107797,595309.858542787,0.0,1.0
2008-11-12,7.74,8.28,7.72,8.19,478400,5.69211470526394,6.08923898702654,5.677406398532,6.02305160673278,650516.757256441,0.0,1.0
2008-11-13,8.64,8.65,6.95,7.81,579600,6.35398850820161,6.36134266156759,5.11113658935199,5.74359377882576,788126.071291457,0.0,1.0
2008-11-14,7.47,8.88,7.47,8.42,405200,5.49355256438264,6.53048818898499,5.49355256438264,6.19219713415018,550981.16647222,0.0,1.0
2008-11-17,6.1,7.39,6.02,7.39,935400,4.48603355324419,5.43471933745485,4.4272003263164,5.43471933745485,1271934.31174263,0.0,1.0
2008-11-18,6.1,6.5,5.86,6.14,831800,4.48603355324419,4.78019968788316,4.30953387246082,4.51545016670809,1131061.53571469,0.0,1.0
2008-11-19,5.31,6.17,5.3,6.07,660200,3.90505543733224,4.53751262680601,3.89770128396627,4.46397109314627,897724.003220531,0.0,1.0
2008-11-20,5.19,6.02,5.01,5.15,1128400,3.81680559694055,4.4272003263164,3.68443083635302,3.78738898347666,1534371.04700704,0.0,1.0
2008-11-21,4.77,5.51,4.34,5.29,1754600,3.50793115556964,4.05213850465172,3.19170256083275,3.89034713060029,2385862.67199446,0.0,1.0
2008-11-24,5.54,5.62,4.76,4.98,1059000,4.07420096474964,4.13303419167744,3.50057700220367,3.6623683762551,1440002.60437828,0.0,1.0
2008-11-25,5.47,5.99,5.12,5.68,774100,4.02272189118783,4.40513786621848,3.76532652337873,4.17715911187328,1052602.47030144,0.0,1.0
2008-11-26,6.34,6.34,5.16,5.26,691000,4.66253323402757,4.66253323402757,3.79474313684263,3.86828467050237,939605.098796406,0.0,1.0
2008-11-28,5.64,6.23,5.56,6.23,290800,4.14774249840938,4.58163754700186,4.08890927148159,4.58163754700186,395422.811476114,0.0,1.0
2008-12-01,4.53,5.63,4.51,5.42,828400,3.33143147478626,4.14038834504341,3.31672316805431,3.98595112435796,1126438.29789138,0.0,1.0
2008-12-02,4.78,4.94,4.42,4.69,223000,3.51528530893561,3.6329517627912,3.25053578776055,3.44909792864185,303230.010175975,0.0,1.0
2008-12-03,4.8,4.87,4.47,4.63,243600,3.52999361566756,3.58147268922938,3.28730655459042,3.404973008446,331241.392281917,0.0,1.0
2008-12-04,5.89,6.04,4.7,4.75,966600,4.33159633255874,4.44190863304835,3.45645208200782,3.49322284883769,1314359.31765066,0.0,1.0
2008-12-05,6.28,6.38,5.51,5.77,913500,4.61840831383173,4.69194984749147,4.05213850465172,4.24334649216705,1242155.22105719,0.0,1.0
2008-12-08,6.61,7.36,6.35,6.45,965000,4.86109537490887,5.41265687735693,4.66988738739354,4.74342892105329,1312183.67632204,0.0,1.0
2008-12-09,6.24,6.87,6.17,6.7,576200,4.58899170036783,5.0523033624242,4.53751262680601,4.92728275520264,783502.833468146,0.0,1.0
2008-12-10,6.49,6.75,6.09,6.34,629600,4.77284553451718,4.96405352203251,4.47867939987822,4.66253323402757,856114.862810734,0.0,1.0
2008-12-11,5.91,6.55,5.8,6.4,354300,4.34630463929069,4.81697045471303,4.26540895226497,4.70665815422342,481768.576705595,0.0,1.0
2008-12-12,6.18,6.24,5.6,5.68,430200,4.54486678017199,4.58899170036783,4.11832588494549,4.17715911187328,584975.562231857,0.0,1.0
2008-12-15,5.61,6.38,5.5,6.38,436900,4.12568003831146,4.69194984749147,4.04478435128575,4.69194984749147,594086.060295441,0.0,1.0
2008-12-16,6.51,6.54,5.63,5.9,564100,4.78755384124913,4.80961630134705,4.14038834504341,4.33895048592471,767049.545920481,0.0,1.0
2008-12-17,7.24,7.28,6.22,6.22,684300,5.37588611052706,5.40558713876201,4.61850989053568,4.61850989053568,921584.255718965,0.07,1.0
2008-12-18,7.0,7.44,6.72,7.07,482900,5.19767994111732,5.52439125170184,4.98977274347263,5.2496567405285,650347.854868754,0.0,1.0
2008-12-19,9.42,9.46,7.16,7.18,2990900,6.99459214933217,7.02429317756712,5.31648405405715,5.33133456817462,4028008.69564497,0.0,1.0
2008-12-22,7.69,8.8,7.3,8.8,1110400,5.71002267817032,6.53422621169035,5.42043765287949,6.53422621169035,1495436.44242341,0.0,1.0
2008-12-23,7.34,7.84,7.2,7.78,655100,5.45013868111445,5.8214015340514,5.3461850822921,5.77684999169897,882259.017859848,0.0,1.0
2008-12-24,7.69,7.77,7.25,7.32,189300,5.71002267817032,5.76942473464023,5.3833113675858,5.43528816699697,254940.668723659,0.0,1.0
2008-12-26,7.89,7.94,7.53,7.82,207300,5.8585278193451,5.89565410463879,5.59121856523049,5.80655101993392,279182.253705307,0.0,1.0
2008-12-29,7.45,7.97,7.34,7.78,474100,5.53181650876058,5.91792987581501,5.45013868111445,5.77684999169897,638496.41332217,0.0,1.0
2008-12-30,7.98,8.14,7.54,7.7,434900,5.92535513287375,6.04415924581357,5.59864382228923,5.71744793522905,585703.628251027,0.0,1.0
2008-12-31,8.47,8.82,7.82,7.96,520200,6.28919272875196,6.54907672580783,5.80655101993392,5.91050461875627,700581.805969612,0.0,1.0
2009-01-02,8.79,8.79,7.83,8.35,485800,6.52680095463161,6.52680095463161,5.81397627699266,6.20008964404709,654253.443560241,0.0,1.0
2009-01-05,8.39,8.74,8.03,8.74,525100,6.22979067228205,6.48967466933791,5.96248141816744,6.48967466933791,707180.904103505,0.0,1.0
2009-01-06,8.35,8.68,8.28,8.47,663100,6.20008964404709,6.44512312698548,6.14811284463592,6.28919272875196,893033.055629469,0.0,1.0
2009-01-07,7.85,8.24,7.71,8.15,461400,5.82882679111014,6.11841181640096,5.72487319228779,6.05158450287231,621392.628362897,0.0,1.0
2009-01-08,8.03,8.05,7.37,7.37,287800,5.96248141816744,5.97733193228492,5.47241445229067,5.47241445229067,387596.008762119,0.0,1.0
2009-01-09,7.25,8.1,7.2,8.01,403000,5.3833113675858,6.01445821757861,5.3461850822921,5.94763090404996,542742.152644663,0.0,1.0
2009-01-12,6.82,7.29,6.75,7.26,330300,5.06402531406002,5.41301239582075,5.01204851464885,5.39073662464454,444833.084413231,0.0,1.0
2009-01-13,7.21,7.25,6.65,6.65,377400,5.35361033935084,5.3833113675858,4.93779594406146,4.93779594406146,508265.231781876,0.0,1.0
2009-01-14,6.38,6.98,6.3,6.93,662500,4.7373140034755,5.18282942699984,4.67791194700559,5.14570314170615,892225.002796748,0.0,1.0
2009-01-15,6.49,6.76,6.01,6.36,518800,4.81899183112163,5.01947377170759,4.46257949230216,4.72246348935802,698696.349359929,0.0,1.0
2009-01-16,6.53,6.67,6.01,6.62,518400,4.84869285935659,4.95264645817893,4.46257949230216,4.91552017288524,698157.647471447,0.0,1.0
2009-01-20,5.5,6.57,5.5,6.57,426200,4.08389138230647,4.87839388759154,4.08389138230647,4.87839388759154,573986.862176564,0.0,1.0
2009-01-21,6.08,6.11,5.5,5.76,618800,4.51455629171333,4.53683206288955,4.08389138230647,4.27694806583368,833371.821480192,0.0,1.0
2009-01-22,5.51,6.63,5.42,5.94,600100,4.09131663936521,4.92294542994398,4.02448932583656,4.41060269289099,808187.508193702,0.0,1.0
2009-01-23,5.42,5.62,5.22,5.28,579900,4.02448932583656,4.17299446701134,3.87598418466177,3.92053572701421,780983.062825408,0.0,1.0
2009-01-26,5.38,5.64,5.19,5.49,500400,3.9947882976016,4.18784498112881,3.85370841348556,4.07646612524773,673916.0624898,0.0,1.0
2009-01-27,5.48,5.69,5.3,5.4,357200,4.06904086818899,4.22497126642251,3.93538624113169,4.00963881171908,481060.786413582,0.0,1.0
2009-01-28,5.53,5.74,5.45,5.56,640300,4.10616715348268,4.2620975517162,4.04676509701277,4.1284429246589,862327.04798605,0.0,1.0
2009-01-29,5.26,5.58,5.25,5.37,384800,3.90568521289673,4.14329343877638,3.89825995583799,3.98736304054286,518231.216718775,0.0,1.0
2009-01-30,4.69,5.44,4.62,5.44,513900,3.48244556054861,4.03933983995403,3.43046876113743,4.03933983995403,692097.251226035,0.0,1.0
2009-02-02,4.38,4.69,4.2,4.61,745900,3.2522625917277,3.48244556054861,3.11860796467039,3.42304350407869,1004544.34654505,0.0,1.0
2009-02-03,4.3,4.56,4.16,4.56,782700,3.19286053525778,3.385917218785,3.08890693643544,3.385917218785,1054104.92028531,0.0,1.0
2009-02-04,4.23,4.39,4.18,4.39,637800,3.14088373584661,3.25968784878643,3.10375745055291,3.25968784878643,858960.161183042,0.0,1.0
2009-02-05,4.3,4.45,4.16,4.21,677200,3.19286053525778,3.30423939113887,3.08890693643544,3.12603322172913,912022.297198427,0.0,1.0
2009-02-06,4.55,4.69,4.31,4.31,754100,3.37849196172626,3.48244556054861,3.20028579231652,3.20028579231652,1015587.73525891,0.0,1.0
2009-02-09,4.22,4.55,4.19,4.5,541800,3.13345847878787,3.37849196172626,3.11118270761165,3.34136567643256,729671.707947589,0.0,1.0
2009-02-10,3.95,4.3,3.88,4.19,712500,2.93297653820192,3.19286053525778,2.88099973879074,3.11118270761165,959562.738856878,0.0,1.0
2009-02-11,3.98,4.11,3.95,4.1,373700,2.95525230937813,3.05178065114174,2.93297653820192,3.044355394083,503282.239313426,0.0,1.0
2009-02-12,3.85,3.94,3.68,3.8,463700,2.85872396761453,2.92555128114318,2.73249459761596,2.82159768232083,624490.164221662,0.0,1.0
2009-02-13,3.81,4.08,3.8,3.94,485400,2.82902293937957,3.02950487996553,2.82159768232083,2.92555128114318,653714.741671761,0.0,1.0
2009-02-17,3.72,3.89,3.51,3.51,412600,2.76219562585092,2.88842499584948,2.6062652276174,2.6062652276174,555670.997968208,0.0,1.0
2009-02-18,3.72,3.85,3.68,3.78,346600,2.76219562585092,2.85872396761453,2.73249459761596,2.80674716820335,466785.186368834,0.0,1.0
2009-02-19,3.65,3.9,3.63,3.79,244500,2.71021882643975,2.89585025290822,2.69536831232227,2.81417242526209,329281.529334044,0.0,1.0
2009-02-20,3.64,3.77,3.51,3.55,387700,2.70279356938101,2.79932191114461,2.6062652276174,2.63596625585236,522136.805410262,0.0,1.0
2009-02-23,3.73,3.85,3.67,3.77,508500,2.76962088290966,2.85872396761453,2.72506934055722,2.79932191114461,684824.775731541,0.0,1.0
2009-02-24,3.97,4.01,3.67,3.79,868100,2.9478270523194,2.97752808055435,2.72506934055722,2.81417242526209,1169117.77347601,0.0,1.0
2009-02-25,3.72,3.95,3.7,3.93,576800,2.76219562585092,2.93297653820192,2.74734511173344,2.91812602408444,776808.123189681,0.0,1.0
2009-02-26,3.73,3.81,3.62,3.75,672700,2.76962088290966,2.82902293937957,2.68794305526353,2.78447139702714,905961.900953014,0.0,1.0
2009-02-27,3.57,3.98,3.57,3.65,421100,2.65081676996983,2.95525230937813,2.65081676996983,2.71021882643975,567118.413098432,0.0,1.0
2009-03-02,3.35,3.58,3.24,3.57,478500,2.48746111467758,2.65824202702857,2.40578328703145,2.65081676996983,644422.134095461,0.0,1.0
2009-03-03,3.17,3.46,3.09,3.37,708800,2.35380648762027,2.5691389423237,2.29440443115036,2.50231162879505,954579.746388431,0.0,1.0
2009-03-04,3.25,3.5,3.16,3.22,473100,2.41320854409019,2.59883997055866,2.34638123056153,2.39093277291397,637149.658600967,0.0,1.0
2009-03-05,2.71,3.15,2.68,3.08,564400,2.01224466291828,2.33895597350279,1.98996889174206,2.28697917409162,760108.364646767,0.0,1.0
2009-03-06,2.27,2.81,2.27,2.81,885400,1.68553335233376,2.08649723350567,1.68553335233376,2.08649723350567,1192416.63015282,0.0,1.0
2009-03-09,2.14,2.47,2.07,2.3,800800,1.58900501057015,1.83403849350854,1.53702821115898,1.70780912350998,1078481.18073907,0.0,1.0
2009-03-10,2.21,2.6,2.1,2.25,968400,1.64098180998133,1.93056683527215,1.5593039823352,1.67068283821628,1304197.27201263,0.0,1.0
2009-03-11,2.13,2.32,2.04,2.25,633100,1.58157975351141,1.72265963762746,1.51475243998276,1.67068283821628,852630.413993392,0.0,1.0
2009-03-12,2.32,2.37,2.09,2.13,1336100,1.72265963762746,1.75978592292115,1.55187872527646,1.58157975351141,1799398.98299884,0.0,1.0
2009-03-13,2.53,2.69,2.32,2.33,805800,1.87859003586097,1.9973941488008,1.72265963762746,1.73008489468619,1085214.95434509,0.0,1.0
2009-03-16,2.51,2.71,2.46,2.59,1171400,1.8637395217435,2.01224466291828,1.8266132364498,1.92314157821341,1577588.48041677,0.0,1.0
2009-03-17,2.7,2.78,2.52,2.52,557600,2.00481940585954,2.06422146232945,1.87116477880224,1.87116477880224,750950.43254259,0.0,1.0
2009-03-18,2.84,2.91,2.61,2.67,730300,2.16074980409306,2.21400772179958,1.98575950305735,2.0314091468058,959876.056020539,0.07,1.0
2009-03-19,3.0,3.06,2.85,2.94,854300,2.28248218742224,2.32813183117069,2.16835807805113,2.2368325436738,1122856.51740155,0.0,1.0
2009-03-20,2.97,3.04,2.87,3.0,689900,2.25965736554802,2.31291528325454,2.18357462596728,2.28248218742224,906775.970215763,0.0,1.0
2009-03-23,3.19,3.2,2.94,3.1,548900,2.42703939262565,2.43464766658373,2.2368325436738,2.35856492700299,721451.413322847,0.0,1.0
2009-03-24,3.23,3.28,3.1,3.17,707200,2.45747248845795,2.49551385824832,2.35856492700299,2.4118228447095,929514.373295531,0.0,1.0
2009-03-25,3.29,3.55,3.07,3.27,1126600,2.50312213220639,2.70093725511632,2.33574010512876,2.48790558429025,1480756.35315999,0.0,1.0
2009-03-26,4.06,4.07,3.32,3.37,912700,3.0889592269781,3.09656750093618,2.52594695408062,2.56398832387099,1199615.05727776,0.0,1.0
2009-03-27,3.82,4.01,3.78,3.96,660000,2.90636065198432,3.05091785718773,2.87592755615203,3.01287648739736,867476.649285989,0.0,1.0
2009-03-30,3.65,3.68,3.48,3.68,453000,2.77701999469706,2.79984481657129,2.6476793374098,2.79984481657129,595404.427464474,0.0,1.0
2009-03-31,3.75,3.91,3.55,3.73,277100,2.85310273427781,2.97483511760699,2.70093725511632,2.83788618636166,364208.756844162,0.0,1.0
2009-04-01,3.87,4.05,3.61,3.67,489100,2.9444020217747,3.08135095302003,2.74658689886477,2.79223654261321,642852.771463297,0.0,1.0
2009-04-02,4.48,4.67,4.02,4.02,630700,3.40850673321722,3.55306393842063,3.05852613114581,3.05852613114581,828965.943491927,0.0,1.0
2009-04-03,5.08,5.08,4.48,4.48,587100,3.86500317070167,3.86500317070167,3.40850673321722,3.40850673321722,771659.910296671,0.0,1.0
2009-04-06,4.61,5.03,4.42,5.02,483600,3.50741429467218,3.8269618009113,3.36285708946877,3.81935352695322,635623.799385915,0.0,1.0
2009-04-07,3.99,4.48,3.99,4.43,675500,3.03570130927159,3.40850673321722,3.03570130927159,3.37046536342685,887849.206958612,0.0,1.0
2009-04-08,4.53,4.62,4.01,4.05,540800,3.44654810300759,3.51502256863026,3.05091785718773,3.08135095302003,710805.1089907,0.0,1.0
2009-04-09,5.24,5.26,4.67,4.69,462500,3.98673555403085,4.001952101947,3.55306393842063,3.56828048633678,607890.833779954,0.0,1.0
2009-04-13,5.1,5.2,4.81,5.09,599800,3.88021971861782,3.95630245819856,3.65957977383367,3.87261144465974,788352.264002628,0.0,1.0
2009-04-14,5.1,5.46,4.81,5.0,634100,3.88021971861782,4.15411758110849,3.65957977383367,3.80413697903707,833434.762594309,0.0,1.0
2009-04-15,5.44,5.48,4.86,5.02,315300,4.13890103319234,4.16933412902463,3.69762114362404,3.81935352695322,414417.253817987,0.0,1.0
2009-04-16,5.94,6.05,5.33,5.54,402200,4.51931473109604,4.60300574463486,4.05521001965352,4.21498377277308,528635.012640643,0.0,1.0
2009-04-17,6.06,6.27,5.86,5.95,474400,4.61061401859293,4.77038777171249,4.45844853943145,4.52692300505412,623531.700638292,0.0,1.0
2009-04-20,5.0,5.83,4.85,5.8,832600,3.80413697903707,4.43562371755723,3.69001286966596,4.41279889568301,1094334.93665987,0.0,1.0
2009-04-21,5.75,5.76,4.84,5.02,524200,4.37475752589264,4.38236579985071,3.68240459570789,3.81935352695322,688986.756902597,0.0,1.0
2009-04-22,6.27,6.3,5.52,5.58,821900,4.77038777171249,4.79321259358671,4.19976722485693,4.24541686860537,1080271.30007296,0.0,1.0
2009-04-23,5.72,6.37,5.47,6.25,818600,4.35193270401841,4.84647051129323,4.16172585506656,4.75517122379634,1075933.91682653,0.0,1.0
2009-04-24,5.96,6.33,5.75,5.75,516700,4.53453127901219,4.81603741546094,4.37475752589264,4.37475752589264,679129.067706167,0.0,1.0
2009-04-27,5.42,5.93,5.26,5.68,772500,4.12368448527619,4.51170645713797,4.001952101947,4.32149960818612,1015341.98723246,0.0,1.0
2009-04-28,5.67,5.84,5.2,5.29,419800,4.31389133422804,4.4432319915153,3.95630245819856,4.02477692382122,551767.723288269,0.0,1.0
2009-04-29,5.93,6.25,5.66,5.72,472600,4.51170645713797,4.75517122379634,4.30628306026997,4.35193270401841,621165.855231148,0.0,1.0
2009-04-30,6.43,6.62,5.93,5.99,609400,4.89212015504168,5.03667736024509,4.51170645713797,4.55735610088642,800970.106174061,0.0,1.0
2009-05-01,6.58,6.7,6.29,6.42,687000,5.00624426441279,5.09754355190968,4.78560431962864,4.8845118810836,902964.330393141,0.0,1.0
2009-05-04,6.84,6.98,6.56,6.56,377800,5.20405938732272,5.31057522273576,4.99102771649664,4.99102771649664,496564.663788251,0.0,1.0
2009-05-05,7.0,7.09,6.6,6.76,383400,5.3257917706519,5.39426623627457,5.02146081232894,5.14319319565812,503925.071721588,0.0,1.0
2009-05-06,6.74,7.17,6.55,7.0,426300,5.12797664774198,5.45513242793916,4.98341944253857,5.3257917706519,560311.053925176,0.0,1.0
2009-05-07,6.45,7.33,6.28,6.71,428000,4.90733670295783,5.57686481126835,4.77799604567057,5.10515182586775,562545.463476367,0.0,1.0
2009-05-08,6.66,6.8,6.24,6.63,300000,5.06711045607738,5.17362629149042,4.74756294983827,5.04428563420316,394307.567857267,0.0,1.0
2009-05-11,6.47,6.74,6.15,6.45,434900,4.92255325087397,5.12797664774198,4.6790884842156,4.90733670295783,571614.537537085,0.0,1.0
2009-05-12,6.1,6.47,5.41,6.28,951800,4.64104711442523,4.92255325087397,4.11607621131811,4.77799604567057,1251006.47695516,0.0,1.0
2009-05-13,5.75,5.98,5.46,5.95,911000,4.37475752589264,4.54974782692834,4.15411758110849,4.52692300505412,1197380.64772657,0.0,1.0
2009-05-14,6.21,6.52,5.77,5.82,611200,4.72473812796405,4.96059462066434,4.38997407380878,4.42801544359915,803335.951581205,0.0,1.0
2009-05-15,6.24,6.66,6.11,6.18,377100,4.74756294983827,5.06711045607738,4.6486553883833,4.70191330608982,495644.612796585,0.0,1.0
2009-05-18,6.65,6.65,6.22,6.26,333200,5.05950218211931,5.05950218211931,4.73234640192212,4.76277949775442,437944.272033471,0.0,1.0
2009-05-19,6.76,6.93,6.42,6.65,460100,5.14319319565812,5.27253385294538,4.8845118810836,5.05950218211931,604736.373237096,0.0,1.0
2009-05-20,6.31,6.95,6.21,6.82,401400,4.80082086754479,5.28775040086153,4.72473812796405,5.18884283940657,527583.525793023,0.0,1.0
2009-05-21,6.32,6.45,5.81,6.18,536700,4.80842914150286,4.90733670295783,4.42040716964108,4.70191330608982,705416.238896651,0.0,1.0
2009-05-22,6.26,6.57,6.13,6.36,448900,4.76277949775442,4.99863599045472,4.66387193629945,4.83886223733516,590015.557370424,0.0,1.0
2009-05-26,7.03,7.04,6.24,6.24,627000,5.34861659252613,5.3562248664842,4.74756294983827,4.74756294983827,824102.816821688,0.0,1.0
2009-05-27,7.08,8.06,7.04,7.15,1462300,5.3866579623165,6.13226881020776,5.3562248664842,5.43991588002302,1921986.52159227,0.0,1.0
2009-05-28,8.15,8.43,7.07,7.07,1281100,6.20074327583043,6.41377494665651,5.37904968835842,5.37904968835842,1683824.75060648,0.0,1.0
2009-05-29,8.12,8.33,7.78,8.15,597200,6.17791845395621,6.33769220707577,5.91923713938169,6.20074327583043,784934.931747866,0.0,1.0
2009-06-01,8.9,9.02,8.32,8.36,718000,6.77136382268599,6.86266311018288,6.33008393311769,6.36051702894999,943709.445738393,0.0,1.0
2009-06-02,9.0,9.31,8.62,8.96,726300,6.84744656226673,7.08330305496703,6.55833215185991,6.81701346643444,954618.621782444,0.0,1.0
2009-06-03,9.0,9.12,8.69,9.11,912100,6.84744656226673,6.93874584976362,6.61159006956643,6.93113757580555,1198826.44214204,0.0,1.0
2009-06-04,9.15,9.28,8.63,9.28,632400,6.96157067163785,7.06047823309281,6.56594042581799,7.06047823309281,831200.353043118,0.0,1.0
2009-06-05,8.86,9.44,8.75,9.24,501300,6.7409307268537,7.182210616422,6.65723971331488,7.03004513726051,658887.945889493,0.0,1.0
2009-06-08,8.84,9.03,8.36,8.85,404000,6.72571417893755,6.87027138414096,6.36051702894999,6.73332245289562,531000.858047786,0.0,1.0
2009-06-09,8.18,8.94,8.06,8.86,611100,6.22356809770465,6.80179691851829,6.13226881020776,6.7409307268537,803204.515725253,0.0,1.0
2009-06-10,8.44,8.5,8.15,8.43,493900,6.42138322061458,6.46703286436303,6.20074327583043,6.41377494665651,649161.692549014,0.0,1.0
2009-06-11,8.11,8.54,8.09,8.43,363300,6.17031017999813,6.49746596019532,6.15509363208199,6.41377494665651,477506.464675151,0.0,1.0
2009-06-12,7.85,8.18,7.72,8.05,442900,5.97249505708821,6.22356809770465,5.87358749563324,6.12466053624969,582129.406013278,0.0,1.0
2009-06-15,7.59,7.7,7.43,7.63,317900,5.77467993417828,5.85837094771709,5.65294755084909,5.80511303001057,417834.586072751,0.0,1.0
2009-06-16,7.3,7.8,7.22,7.66,308800,5.55403998939413,5.93445368729784,5.49317379772953,5.8279378518848,405873.92318108,0.0,1.0
2009-06-17,7.23,7.38,6.89,7.26,284200,5.55403998939413,5.66926903481724,5.29285415310173,5.57708579847875,369958.805468404,0.07,1.0
2009-06-18,7.17,7.33,6.89,7.19,192400,5.50794837122488,5.63085935300954,5.29285415310173,5.52331224394796,250457.685334697,0.0,1.0
2009-06-19,7.49,7.72,7.3,7.3,554000,5.75377033479419,5.93045487110964,5.60781354392491,5.60781354392491,721172.337190345,0.0,1.0
2009-06-22,6.95,7.37,6.93,7.3,276300,5.33894577127098,5.6615870984557,5.3235818985479,5.60781354392491,359674.940010275,0.0,1.0
2009-06-23,6.91,7.27,6.85,7.01,275300,5.30821802582482,5.58476773484029,5.26212640765557,5.38503738944023,358373.184888992,0.0,1.0
2009-06-24,7.08,7.28,6.98,7.02,247400,5.43881094397101,5.59244967120183,5.3619915803556,5.39271932580177,322054.217005219,0.0,1.0
2009-06-25,7.2,7.24,6.97,7.02,262700,5.5309941803095,5.56172192575567,5.35430964399406,5.39271932580177,341971.070360837,0.0,1.0
2009-06-26,7.13,7.4,7.11,7.22,307400,5.47722062577872,5.68463290754032,5.46185675305564,5.54635805303259,400159.524282151,0.0,1.0
2009-06-29,7.45,7.69,7.05,7.18,369500,5.72304258934803,5.90740906202501,5.41576513488639,5.51563030758642,480998.517313777,0.0,1.0
2009-06-30,7.24,7.6,7.21,7.42,281800,5.56172192575567,5.83827163477114,5.53867611667105,5.69999678026341,366834.593177327,0.0,1.0
2009-07-01,7.61,7.73,7.26,7.34,388500,5.84595357113268,5.93813680747118,5.57708579847875,5.63854128937108,505731.864618139,0.0,1.0
2009-07-02,7.2,7.48,7.02,7.41,393800,5.5309941803095,5.74608839843265,5.39271932580177,5.69231484390187,512631.166760935,0.0,1.0
2009-07-06,6.83,7.33,6.69,7.12,321900,5.24676253493249,5.63085935300954,5.13921542587092,5.46953868941718,419034.973540743,0.0,1.0
2009-07-07,6.65,6.96,6.64,6.87,215100,5.10848768042475,5.34662770763252,5.10080574406321,5.27749028037865,280007.526587804,0.0,1.0
2009-07-08,6.64,6.75,6.43,6.71,372100,5.10080574406321,5.18530704404016,4.93948508047085,5.154579298594,484383.08062911,0.0,1.0
2009-07-09,6.85,7.18,6.49,6.74,333700,5.26212640765557,5.51563030758642,4.9855766986401,5.17762510767862,434395.683971874,0.0,1.0
2009-07-10,6.54,7.05,6.39,6.77,297000,5.0239863804478,5.41576513488639,4.90875733502469,5.20067091676324,386621.271020817,0.0,1.0
2009-07-13,7.0,7.11,6.5,6.6,438500,5.37735545307869,5.46185675305564,4.99325863500164,5.07007799861705,570819.620682249,0.0,1.0
2009-07-14,7.1,7.18,6.79,6.97,395900,5.45417481669409,5.51563030758642,5.21603478948632,5.35430964399406,515364.852515628,0.0,1.0
2009-07-15,7.43,7.49,7.2,7.24,311300,5.70767871662495,5.75377033479419,5.5309941803095,5.56172192575567,405236.369255152,0.0,1.0
2009-07-16,7.47,7.54,7.24,7.42,275700,5.73840646207111,5.7921800166019,5.56172192575567,5.69999678026341,358893.886937506,0.0,1.0
2009-07-17,7.52,7.58,7.33,7.49,222300,5.77681614387882,5.82290776204806,5.63085935300954,5.75377033479419,289380.163461035,0.0,1.0
2009-07-20,7.41,7.67,7.33,7.6,252800,5.69231484390187,5.89204518930193,5.63085935300954,5.83827163477114,329083.694660143,0.0,1.0
2009-07-21,7.27,7.54,7.01,7.43,185600,5.58476773484029,5.7921800166019,5.38503738944023,5.70767871662495,241605.750509978,0.0,1.0
2009-07-22,6.99,7.34,6.91,7.21,540700,5.36967351671714,5.63854128937108,5.30821802582482,5.53867611667105,703858.994077292,0.0,1.0
2009-07-23,7.09,7.29,6.93,6.96,804700,5.44649288033255,5.60013160756337,5.3235818985479,5.34662770763252,1047522.3460958,0.0,1.0
2009-07-24,7.83,7.85,6.9,7.03,390200,6.01495617108659,6.03032004380967,5.30053608946328,5.40040126216331,507944.848324318,0.0,1.0
2009-07-27,7.83,8.0,7.61,7.85,349100,6.01495617108659,6.14554908923278,5.84595357113268,6.03032004380967,454442.712839619,0.0,1.0
2009-07-28,7.86,8.02,7.68,7.77,235200,6.03800198017121,6.16091296195586,5.89972712566347,5.96886455291734,306172.804525576,0.0,1.0
2009-07-29,7.74,7.9,7.55,7.79,150200,5.94581874383272,6.06872972561737,5.79986195296344,5.98422842564042,195523.619216588,0.0,1.0
2009-07-30,7.86,8.13,7.71,7.94,394300,6.03800198017121,6.24541426193282,5.9227729347481,6.09945747106354,513282.044321575,0.0,1.0
2009-07-31,7.75,7.99,7.72,7.77,261300,5.95350068019426,6.13786715287124,5.93045487110964,5.96886455291734,340148.613191042,0.0,1.0
2009-08-03,8.02,8.14,7.71,7.97,429300,6.16091296195586,6.25309619829436,5.9227729347481,6.12250328014816,558843.473566453,0.0,1.0
2009-08-04,7.77,8.01,7.58,7.9,531500,5.96886455291734,6.15323102559432,5.82290776204806,6.06872972561737,691882.846961495,0.0,1.0
2009-08-05,7.53,7.85,7.41,7.8,240300,5.78449808024036,6.03032004380967,5.69231484390187,5.99191036200196,312811.755644115,0.0,1.0
2009-08-06,7.55,7.76,7.4,7.59,184400,5.79986195296344,5.9611826165558,5.68463290754032,5.8305896984096,240043.64436444,0.0,1.0
2009-08-07,7.99,8.15,7.59,7.72,583300,6.13786715287124,6.2607781346559,5.8305896984096,5.93045487110964,759313.762243914,0.0,1.0
2009-08-10,8.31,8.44,7.95,8.0,325000,6.38368911644055,6.48355428914059,6.10713940742508,6.14554908923278,423070.414416719,0.0,1.0
2009-08-11,8.09,8.29,7.98,8.2,244200,6.21468651648665,6.36832524371747,6.1301852165097,6.2991878164636,317888.600617116,0.0,1.0
2009-08-12,8.22,8.4,8.09,8.1,296200,6.31455168918669,6.45282654369442,6.21468651648665,6.22236845284819,385579.86692379,0.0,1.0
2009-08-13,8.32,8.4,8.0,8.26,153600,6.39137105280209,6.45282654369442,6.14554908923278,6.34527943463285,199949.586628948,0.0,1.0
2009-08-14,7.86,8.31,7.73,8.25,216600,6.03800198017121,6.38368911644055,5.93813680747118,6.33759749827131,281960.159269727,0.0,1.0
2009-08-17,7.31,7.64,7.27,7.64,225400,5.61549548028646,5.86899938021731,5.58476773484029,5.86899938021731,293415.60433701,0.0,1.0
2009-08-18,7.5,7.68,7.26,7.39,190500,5.76145227115573,5.89972712566347,5.57708579847875,5.67695097117878,247984.350604261,0.0,1.0
2009-08-19,7.62,7.63,7.38,7.38,196000,5.85363550749423,5.86131744385577,5.66926903481724,5.66926903481724,255144.003771313,0.0,1.0
2009-08-20,7.64,7.67,7.43,7.57,179400,5.86899938021731,5.89204518930193,5.70767871662495,5.81522582568652,233534.868758028,0.0,1.0
2009-08-21,7.67,7.79,7.49,7.74,287100,5.89204518930193,5.98422842564042,5.75377033479419,5.94581874383272,373733.895320123,0.0,1.0
2009-08-24,7.67,7.78,7.54,7.67,269400,5.89204518930193,5.97654648927888,5.7921800166019,5.89204518930193,350692.829673428,0.0,1.0
2009-08-25,8.01,8.1,7.67,7.71,379100,6.15323102559432,6.22236845284819,5.89204518930193,5.9227729347481,493495.366478086,0.0,1.0
2009-08-26,7.37,8.0,7.12,7.97,799800,5.6615870984557,6.14554908923278,5.46953868941718,6.12250328014816,1041143.74600151,0.0,1.0
2009-08-27,7.3,7.42,7.02,7.31,425300,5.60781354392491,5.69999678026341,5.39271932580177,5.61549548028646,553636.453081325,0.0,1.0
2009-08-28,7.43,7.53,7.3,7.4,303700,5.70767871662495,5.78449808024036,5.60781354392491,5.68463290754032,395343.030333407,0.0,1.0
2009-08-31,7.5,7.56,7.22,7.31,591200,5.76145227115573,5.80754388932498,5.54635805303259,5.61549548028646,769597.627702043,0.0,1.0
2009-09-01,7.5,7.69,7.32,7.4,671200,5.76145227115573,5.90740906202501,5.623177416648,5.68463290754032,873738.03740462,0.0,1.0
2009-09-02,7.49,7.65,7.39,7.47,327600,5.75377033479419,5.87668131657885,5.67695097117878,5.73840646207111,426454.977732052,0.0,1.0
2009-09-03,7.63,7.67,7.37,7.52,288100,5.86131744385577,5.89204518930193,5.6615870984557,5.77681614387882,375035.650441405,0.0,1.0
2009-09-04,7.56,7.65,7.33,7.52,358600,5.80754388932498,5.87668131657885,5.63085935300954,5.77681614387882,466809.386491801,0.0,1.0
2009-09-08,7.35,7.65,7.35,7.63,311700,5.64622322573262,5.87668131657885,5.64622322573262,5.86131744385577,405757.071303665,0.0,1.0
2009-09-09,7.43,7.61,7.29,7.34,268700,5.70767871662495,5.84595357113268,5.60013160756337,5.63854128937108,349781.60108853,0.0,1.0
2009-09-10,7.55,7.59,7.37,7.45,174200,5.79986195296344,5.8305896984096,5.6615870984557,5.72304258934803,226765.742127361,0.0,1.0
2009-09-11,7.23,7.57,7.2,7.57,328100,5.55403998939413,5.81522582568652,5.5309941803095,5.81522582568652,427105.855292693,0.0,1.0
2009-09-14,7.07,7.21,6.97,7.19,387200,5.43112900760947,5.53867611667105,5.35430964399406,5.52331224394796,504039.582960472,0.0,1.0
2009-09-15,7.54,7.55,7.03,7.07,550300,5.7921800166019,5.79986195296344,5.40040126216331,5.43112900760947,716355.8432416,0.0,1.0
2009-09-16,7.79,7.83,7.35,7.48,434300,6.03800198017121,6.06900584143011,5.69695950632329,5.79772205541472,560317.30547794,0.07,1.0
2009-09-17,8.08,8.19,7.72,7.78,504800,6.26277997429825,6.34804059276023,5.98374522296813,6.03025101485648,651273.718179287,0.0,1.0
2009-09-18,8.09,8.22,7.87,8.11,466700,6.27053093961298,6.37129348870441,6.10000970268901,6.28603287024243,602118.550464091,0.0,1.0
2009-09-21,8.14,8.38,7.95,8.01,251100,6.3092857661866,6.49530893374002,6.16201742520682,6.20852321709517,323959.648642668,0.0,1.0
2009-09-22,8.21,8.35,8.07,8.23,218800,6.36354252338968,6.47205603779584,6.25502900898353,6.37904445401913,282287.419844747,0.0,1.0
2009-09-23,8.17,8.29,8.1,8.25,226700,6.33253866213078,6.42555024590749,6.2782819049277,6.39454638464859,292479.698714826,0.0,1.0
2009-09-24,7.83,8.26,7.72,8.2,350200,6.06900584143011,6.40229734996331,5.98374522296813,6.35579155807496,451814.691177469,0.0,1.0
2009-09-25,7.82,7.97,7.74,7.82,226200,6.06125487611539,6.17751935583627,5.99924715359758,6.06125487611539,291834.617773682,0.0,1.0
2009-09-28,8.24,8.35,7.81,7.9,235600,6.38679541933386,6.47205603779584,6.05350391080066,6.12326259863319,303962.139467195,0.0,1.0
2009-09-29,8.24,8.46,8.13,8.28,228300,6.38679541933386,6.55731665625782,6.30153480087188,6.41779928059276,294543.957726488,0.0,1.0
2009-09-30,8.02,8.27,8.0,8.27,230800,6.2162741824099,6.41004831527804,6.20077225178045,6.41004831527804,297769.362432209,0.0,1.0
2009-10-01,7.8,8.0,7.72,7.96,324900,6.04575294548594,6.20077225178045,5.98374522296813,6.16976839052154,419173.595555567,0.0,1.0
2009-10-02,7.87,7.95,7.64,7.71,287800,6.10000970268901,6.16201742520682,5.92173750045033,5.97599425765341,371308.58972266,0.0,1.0
2009-10-05,8.44,8.44,7.79,7.9,452900,6.54181472562837,6.54181472562837,6.03800198017121,6.12326259863319,584314.316488508,0.0,1.0
2009-10-06,8.77,8.81,8.5,8.5,351200,6.79759658101431,6.82860044227322,6.58832051751672,6.58832051751672,453104.853059758,0.0,1.0
2009-10-07,9.44,9.63,8.72,8.72,892800,7.31691125710093,7.46417959808071,6.75884175444069,6.75884175444069,1151856.52850726,0.0,1.0
2009-10-08,9.38,9.85,9.38,9.45,462800,7.27040546521257,7.63470083500467,7.27040546521257,7.32466222241565,597086.919123166,0.0,1.0
2009-10-09,9.19,9.37,8.97,9.37,324500,7.12313712423279,7.26265449989785,6.95261588730883,7.26265449989785,418657.530802652,0.0,1.0
2009-10-12,9.21,9.52,9.16,9.22,230200,7.13863905486224,7.37891897961873,7.09988422828861,7.14639002017697,296995.265302836,0.0,1.0
2009-10-13,9.71,9.72,9.17,9.21,220200,7.52618732059852,7.53393828591324,7.10763519360334,7.13863905486224,284093.64647995,0.0,1.0
2009-10-14,9.91,9.98,9.66,9.76,166600,7.68120662689303,7.73546338409611,7.48743249402489,7.56494214717214,214940.969589281,0.0,1.0
2009-10-15,10.71,10.78,9.8,9.93,492900,8.30128385207107,8.35554060927415,7.59594600843105,7.69670855752248,635920.791780053,0.0,1.0
2009-10-16,10.89,10.98,10.14,10.62,757200,8.44080122773613,8.51055991556866,7.85947882913172,8.23152516423854,976910.577268931,0.0,1.0
2009-10-19,11.51,11.68,10.69,10.91,534500,8.92136107724912,9.05312748759945,8.28578192144162,8.45630315836558,689591.526083258,0.0,1.0
2009-10-20,11.57,11.88,11.31,11.55,815400,8.96786686913747,9.20814679389396,8.76634177095461,8.95236493850802,1051997.99881813,0.0,1.0
2009-10-21,11.64,11.98,11.45,11.52,535600,9.02212362634055,9.28565644704122,8.87485528536076,8.92911204256384,691010.704153776,0.0,1.0
2009-10-22,12.01,12.27,11.22,11.7,631500,9.30890934298539,9.51043444116826,8.69658308312208,9.0686294182289,814737.228665253,0.0,1.0
2009-10-23,11.67,12.33,11.65,12.03,594100,9.04537652228473,9.55694023305661,9.02987459165528,9.32441127361485,766485.174267659,0.0,1.0
2009-10-26,11.35,11.89,11.05,11.74,624200,8.79734563221351,9.21589775920869,8.56481667277174,9.09963327948781,805319.046924546,0.0,1.0
2009-10-27,10.77,11.43,10.75,11.35,561100,8.34778964395943,8.85935335473131,8.33228771332998,8.79734563221351,723909.832152135,0.0,1.0
2009-10-28,10.18,10.89,10.14,10.78,405400,7.89048269039062,8.44080122773613,7.85947882913172,8.35554060927415,523031.6270798,0.0,1.0
2009-10-29,10.85,10.94,10.27,10.31,308000,8.40979736647723,8.47955605430976,7.96024137822315,7.99124523948205,397369.85974489,0.0,1.0
2009-10-30,10.37,10.71,10.3,10.7,313200,8.0377510313704,8.30128385207107,7.98349427416733,8.29353288675635,404078.701532791,0.0,1.0
2009-11-02,10.47,10.59,9.82,10.44,369400,8.11526068451766,8.20827226829437,7.6114479390605,8.09200778857348,476585.79931741,0.0,1.0
2009-11-03,10.58,10.62,10.14,10.32,189400,8.20052130297964,8.23152516423854,7.85947882913172,7.99899620479678,244356.660505461,0.0,1.0
2009-11-04,10.33,10.88,10.32,10.71,247800,8.0067471701115,8.43305026242141,7.99899620479678,8.30128385207107,319702.114431116,0.0,1.0
2009-11-05,11.27,11.35,10.35,10.42,343100,8.7353379096957,8.79734563221351,8.02224910074095,8.07650585794403,442654.54181322,0.0,1.0
2009-11-06,11.05,11.46,10.76,11.12,314800,8.56481667277174,8.88260625067549,8.3400386786447,8.61907342997482,406142.960544452,0.0,1.0
2009-11-09,11.38,11.44,11.1,11.18,197900,8.82059852815769,8.86710432004604,8.60357149934537,8.66557922186317,255323.036504914,0.0,1.0
2009-11-10,11.3,11.41,11.19,11.34,225700,8.75859080563988,8.84385142410186,8.6733301871779,8.78959466689878,291189.536832538,0.0,1.0
2009-11-11,10.99,11.43,10.92,11.4,230200,8.51831088088339,8.85935335473131,8.46405412368031,8.83610045878714,296995.265302836,0.0,1.0
2009-11-12,10.58,11.11,10.58,10.99,174500,8.20052130297964,8.61132246466009,8.20052130297964,8.51831088088339,225133.248459361,0.0,1.0
2009-11-13,10.65,10.73,10.26,10.67,206700,8.25477806018272,8.31678578270052,7.95249041290842,8.27027999081217,266676.461069054,0.0,1.0
2009-11-16,11.31,11.33,10.76,10.81,254000,8.76634177095461,8.78184370158406,8.3400386786447,8.37879350521833,327701.118101305,0.0,1.0
2009-11-17,11.35,11.4,10.98,11.26,263200,8.79734563221351,8.83610045878714,8.51055991556866,8.72758694438098,339570.60741836,0.0,1.0
2009-11-18,11.68,11.95,11.11,11.95,394900,9.05312748759945,9.26240355109704,8.61132246466009,9.26240355109704,509484.927315769,0.0,1.0
2009-11-19,11.23,11.66,10.95,11.5,272800,8.7043340484368,9.03762555697,8.48730701962449,8.91361011193439,351956.161488331,0.0,1.0
2009-11-20,11.04,11.42,10.84,11.1,142500,8.55706570745702,8.85160238941659,8.4020464011625,8.60357149934537,183848.068226126,0.0,1.0
2009-11-23,11.37,11.6,11.2,11.35,502200,8.81284756284296,8.99111976508165,8.68108115249263,8.79734563221351,647919.297285336,0.0,1.0
2009-11-24,10.47,11.49,10.04,11.33,906000,8.11526068451766,8.90585914661967,7.78196917598446,8.78184370158406,1168886.66535347,0.0,1.0
2009-11-25,10.44,10.64,10.2,10.44,269000,8.09200778857348,8.24702709486799,7.90598462102007,8.09200778857348,347053.546335634,0.0,1.0
2009-11-27,10.41,10.54,9.88,9.97,194600,8.06875489262931,8.16951744172074,7.65795373094885,7.72771241878138,251065.502293362,0.0,1.0
2009-11-30,10.26,10.47,9.87,10.35,350600,7.95249041290842,8.11526068451766,7.65020276563413,8.02224910074095,452330.755930384,0.0,1.0
2009-12-01,10.37,10.64,10.24,10.35,164000,8.0377510313704,8.24702709486799,7.93698848227897,8.02224910074095,211586.548695331,0.0,1.0
2009-12-02,10.73,10.89,10.36,10.41,128000,8.31678578270052,8.44080122773613,8.03000006605568,8.06875489262931,165140.720932941,0.0,1.0
2009-12-03,10.31,10.99,10.27,10.78,245000,7.99124523948205,8.51831088088339,7.96024137822315,8.35554060927415,316089.661160708,0.0,1.0
2009-12-04,10.79,11.18,10.48,10.7,295800,8.36329157458888,8.66557922186317,8.12301164983239,8.29353288675635,381629.884780969,0.0,1.0
2009-12-07,10.92,11.02,10.77,10.82,148200,8.46405412368031,8.54156377682756,8.34778964395943,8.38654447053305,191201.990955171,0.0,1.0
2009-12-08,10.81,11.04,10.44,10.77,121100,8.37879350521833,8.55706570745702,8.09200778857348,8.34778964395943,156238.60394515,0.0,1.0
2009-12-09,10.53,10.87,10.39,10.79,171600,8.16176647640601,8.42529929710668,8.05325296199986,8.36329157458888,221391.779000724,0.0,1.0
2009-12-10,10.39,10.74,10.29,10.56,160300,8.05325296199986,8.32453674801525,7.9757433088526,8.18501937235019,206812.949730863,0.0,1.0
2009-12-11,10.91,10.93,10.44,10.44,180900,8.45630315836558,8.47180508899504,8.09200778857348,8.09200778857348,233390.284506008,0.0,1.0
2009-12-14,10.93,11.09,10.6,10.92,260300,8.47180508899504,8.59582053403064,8.21602323360909,8.46405412368031,335829.137959723,0.0,1.0
2009-12-15,10.6,10.88,10.58,10.85,255700,8.21602323360909,8.43305026242141,8.20052130297964,8.40979736647723,329894.393301196,0.0,1.0
2009-12-16,10.49,10.75,10.43,10.75,184400,8.13076261514711,8.33228771332998,8.08425682325876,8.33228771332998,237905.851094018,0.0,1.0
2009-12-17,10.45,10.57,10.24,10.36,200600,8.15401551109129,8.24765013896985,7.99015491230381,8.08378954018237,257084.377279955,0.07,1.0
2009-12-18,10.23,10.59,10.09,10.52,449900,7.98235202664726,8.26325591028294,7.87311162745561,8.20863571068711,576581.562005244,0.0,1.0
2009-12-21,10.47,10.56,10.18,10.3,185600,8.16962128240438,8.2398472533133,7.94333759836453,8.03697222624309,237860.719955931,0.0,1.0
2009-12-22,10.17,10.65,10.14,10.47,206200,7.93553471270798,8.31007322422222,7.91212605573834,8.16962128240438,264261.209347591,0.0,1.0
2009-12-23,10.12,10.36,10.09,10.29,193700,7.89652028442525,8.08378954018237,7.87311162745561,8.02916934058654,248241.494910904,0.0,1.0
2009-12-24,9.98,10.29,9.94,10.15,132200,7.78727988523359,8.02916934058654,7.75606834260741,7.91992894139489,169424.499882403,0.0,1.0
2009-12-28,10.05,10.18,9.92,10.01,222400,7.84190008482942,7.94333759836453,7.74046257129431,7.81068854220323,285022.759257538,0.0,1.0
2009-12-29,10.0,10.12,9.98,10.12,126600,7.80288565654669,7.89652028442525,7.78727988523359,7.89652028442525,162247.667814767,0.0,1.0
2009-12-30,10.03,10.08,9.92,9.96,284600,7.82629431351633,7.86530874179906,7.74046257129431,7.7716741139205,364736.858294493,0.0,1.0
2009-12-31,9.87,10.13,9.87,10.05,202400,7.70144814301158,7.90432317008179,7.70144814301158,7.84190008482942,259391.216158838,0.0,1.0
2010-01-04,10.15,10.2,9.99,10.08,283400,7.91992894139489,7.95894336967762,7.79508277089014,7.86530874179906,363198.965708571,0.0,1.0
2010-01-05,10.25,10.34,9.98,10.14,303000,7.99795779796035,8.06818376886927,7.78727988523359,7.91212605573834,388317.877945297,0.0,1.0
2010-01-06,10.29,10.45,10.21,10.21,296300,8.02916934058654,8.15401551109129,7.96674625533417,7.96674625533417,379731.311007232,0.0,1.0
2010-01-07,10.26,10.49,10.19,10.25,198500,8.0057606836169,8.18522705371747,7.95114048402107,7.99795779796035,254393.065254592,0.0,1.0
2010-01-08,10.38,10.42,10.18,10.25,116900,8.09939531149546,8.13060685412165,7.94333759836453,7.99795779796035,149816.369411898,0.0,1.0
2010-01-11,10.3,10.49,10.19,10.45,195200,8.03697222624309,8.18522705371747,7.95114048402107,8.15401551109129,250163.860643306,0.0,1.0
2010-01-12,11.41,11.57,10.93,10.93,978000,8.90309253411977,9.02793870462452,8.52855402260553,8.52855402260553,1253382.4575264,0.0,1.0
2010-01-13,11.76,11.87,11.24,11.44,451800,9.1761935320989,9.26202527432092,8.77044347795848,8.92650119108941,579016.55859962,0.0,1.0
2010-01-14,11.91,12.0,11.59,11.73,485500,9.2932368169471,9.36346278785602,9.04354447593761,9.15278487512926,622205.708720929,0.0,1.0
2010-01-15,11.81,12.13,11.71,11.97,333000,9.21520796038164,9.46490030139113,9.13717910381617,9.34005413088638,426765.192593345,0.0,1.0
2010-01-19,12.52,12.52,11.74,11.9,309600,9.76921284199645,9.76921284199645,9.16058776078581,9.28543393129056,396776.287167867,0.0,1.0
2010-01-20,12.47,12.57,11.98,12.39,467400,9.73019841371372,9.80822727027919,9.34785701654293,9.66777532846135,599009.162216606,0.0,1.0
2010-01-21,12.25,12.47,11.91,12.46,334900,9.55853492926969,9.73019841371372,9.2932368169471,9.72239552805717,429200.189187722,0.0,1.0
2010-01-22,12.37,12.61,12.01,12.2,284200,9.65216955714825,9.83943881290537,9.37126567351257,9.51952050098696,364224.227432519,0.0,1.0
2010-01-25,12.39,12.52,12.21,12.49,211200,9.66777532846135,9.76921284199645,9.52732338664351,9.74580418502681,270669.095122266,0.0,1.0
2010-01-26,12.86,13.07,12.27,12.35,320000,10.034510954319,10.1983715531065,9.57414070058278,9.63656378583516,410104.689579192,0.0,1.0
2010-01-27,12.87,12.93,12.48,12.75,236600,10.0423138399756,10.0891311539149,9.73800129937027,9.94867921209703,303221.154857614,0.0,1.0
2010-01-28,12.47,12.98,12.13,12.95,289700,9.73019841371372,10.1281455821976,9.46490030139113,10.104736925228,371272.901784661,0.0,1.0
2010-01-29,12.25,12.63,12.17,12.5,349400,9.55853492926969,9.85504458421847,9.49611184401732,9.75360707068336,447783.057934279,0.0,1.0
2010-02-01,12.34,12.43,12.11,12.34,223900,9.62876090017861,9.69898687108753,9.44929453007804,9.62876090017861,286945.12498994,0.0,1.0
2010-02-02,12.89,12.95,12.23,12.4,240400,10.0579196112887,10.104736925228,9.5429291579566,9.67557821411789,308091.148046367,0.0,1.0
2010-02-03,12.93,12.94,12.5,12.77,238200,10.0891311539149,10.0969340395714,9.75360707068336,9.96428498341012,305271.678305509,0.0,1.0
2010-02-04,12.26,12.9,12.22,12.76,225800,9.56633781492624,10.0657224969452,9.53512627230005,9.95648209775357,289380.121584316,0.0,1.0
2010-02-05,11.87,12.26,11.6,12.26,169800,9.26202527432092,9.56633781492624,9.05134736159416,9.56633781492624,217611.800907958,0.0,1.0
2010-02-08,11.58,11.95,11.56,11.87,132600,9.03574159028106,9.32444835957329,9.02013581896797,9.26202527432092,169937.130744377,0.0,1.0
2010-02-09,12.01,12.11,11.6,11.81,206100,9.37126567351257,9.44929453007804,9.05134736159416,9.21520796038164,264133.051632098,0.0,1.0
2010-02-10,11.83,12.09,11.74,11.92,204000,9.23081373169473,9.43368875876494,9.16058776078581,9.30103970260365,261441.739606734,0.0,1.0
2010-02-11,12.25,12.32,11.66,11.74,295500,9.55853492926969,9.61315512886552,9.09816467553344,9.16058776078581,378706.049283284,0.0,1.0
2010-02-12,12.42,12.47,12.0,12.04,226400,9.69118398543099,9.73019841371372,9.36346278785602,9.39467433048221,290149.067877277,0.0,1.0
2010-02-16,12.75,12.8,12.42,12.52,108800,9.94867921209703,9.98769364037976,9.69118398543099,9.76921284199645,139435.594456925,0.0,1.0
2010-02-17,12.7,12.91,12.51,12.84,259000,9.90966478381429,10.0735253826018,9.76140995633991,10.0189051830059,331928.483128158,0.0,1.0
2010-02-18,12.99,13.01,12.36,12.65,157600,10.1359484678541,10.1515542391672,9.6443666714917,9.87065035553156,201976.559617752,0.0,1.0
2010-02-19,12.99,13.01,12.53,12.95,258600,10.1359484678541,10.1515542391672,9.777015727653,10.104736925228,331415.852266185,0.0,1.0
2010-02-22,13.13,13.25,12.85,13.07,329500,10.2451888670458,10.3388234949244,10.0267080686625,10.1983715531065,422279.672551073,0.0,1.0
2010-02-23,12.93,13.18,12.85,13.15,261000,10.0891311539149,10.2842032953285,10.0267080686625,10.2607946383589,334491.637438026,0.0,1.0
2010-02-24,13.64,13.67,13.02,13.03,271500,10.6431360355297,10.6665446924993,10.1593571248238,10.1671600104803,347948.197564844,0.0,1.0
2010-02-25,14.02,14.2,13.37,13.41,295200,10.9396456904785,11.0800976322963,10.4324581228029,10.4636696654291,378321.576136802,0.0,1.0
2010-02-26,13.83,14.07,13.55,14.0,316900,10.7913908630041,10.9786601187612,10.5729100646208,10.9240399191654,406131.800398891,0.0,1.0
2010-03-01,14.3,14.43,13.92,13.92,289300,11.1581264888618,11.2595640023969,10.861616833913,10.861616833913,370760.270922686,0.0,1.0
2010-03-02,14.33,14.59,14.2,14.33,376500,11.1815351458314,11.3844101729016,11.0800976322963,11.1815351458314,482513.798833017,0.0,1.0
2010-03-03,13.91,14.61,13.62,14.41,420600,10.8538139482564,11.4000159442147,10.6275302642166,11.2439582310838,539031.351365651,0.0,1.0
2010-03-04,13.95,14.11,13.87,14.0,561700,10.8850254908826,11.0098716613874,10.8226024056303,10.9240399191654,719861.887926975,0.0,1.0
2010-03-05,14.0,14.04,13.6,14.01,661500,10.9240399191654,10.9552514617915,10.6119244929035,10.9318428048219,847763.287989481,0.0,1.0
2010-03-08,14.46,14.46,13.92,14.0,370900,11.2829726593665,11.2829726593665,10.861616833913,10.9240399191654,475336.966765381,0.0,1.0
2010-03-09,14.56,14.71,14.39,14.43,380800,11.361001515932,11.4780448007802,11.2283524597707,11.2595640023969,488024.580599236,0.0,1.0
2010-03-10,14.71,14.75,14.39,14.56,409500,11.4780448007802,11.5092563434064,11.2283524597707,11.361001515932,524805.84494587,0.0,1.0
2010-03-11,14.7,15.0,14.56,14.79,321600,11.4702419151236,11.70432848482,11.361001515932,11.5404678860326,412155.213027088,0.0,1.0
2010-03-12,14.59,14.85,14.46,14.74,649600,11.3844101729016,11.5872851999718,11.2829726593665,11.5014534577498,832512.519845759,0.0,1.0
2010-03-15,14.48,14.53,13.36,14.07,890600,11.2985784306796,11.3375928589623,10.4246552371464,10.9786601187612,1141372.61418509,0.0,1.0
2010-03-16,14.96,15.0,14.37,14.51,506100,11.6731169421938,11.70432848482,11.2127466884576,11.3219870876492,648606.198112592,0.0,1.0
2010-03-17,15.07,15.22,14.9,14.97,435000,11.8135688840117,11.931155833753,11.6803036743049,11.7351775841841,554908.517854587,0.07,1.0
2010-03-18,15.24,15.5,15.11,15.11,185800,11.9468340937185,12.1506514732701,11.8449254039427,11.8449254039427,237016.097970994,0.0,1.0
2010-03-19,14.88,15.39,14.86,14.88,681300,11.6646254143393,12.0644210434598,11.6489471543738,11.6646254143393,869101.547619154,0.0,1.0
2010-03-22,15.0,15.1,14.46,14.7,245300,11.7586949741324,11.83708627396,11.3353819550636,11.5235210746498,312917.37799938,0.0,1.0
2010-03-23,15.31,15.38,14.92,15.0,282200,12.0017080035978,12.0565819134771,11.6959819342704,11.7586949741324,359988.928134631,0.0,1.0
2010-03-24,15.32,15.42,15.13,15.25,174100,12.0095471335806,12.0879384334081,11.8606036639082,11.9546732237013,222090.972318353,0.0,1.0
2010-03-25,15.31,15.5,15.2,15.44,218700,12.0017080035978,12.1506514732701,11.9154775737875,12.1036166933736,278985.041045513,0.0,1.0
2010-03-26,15.58,15.78,15.35,15.35,275700,12.2133645131322,12.3701471127873,12.0330645235288,12.0330645235288,351697.191660942,0.0,1.0
2010-03-29,15.57,15.79,15.46,15.72,230000,12.2055253831494,12.37798624277,12.1192949533391,12.3231123328908,293399.905992082,0.0,1.0
2010-03-30,15.69,15.95,15.39,15.56,270000,12.2995949429425,12.5034123224941,12.0644210434598,12.1976862531667,344425.976599399,0.0,1.0
2010-03-31,15.48,15.75,15.4,15.56,345500,12.1349732133046,12.346629722839,12.0722601734426,12.1976862531667,440737.684870714,0.0,1.0
2010-04-01,15.88,15.98,15.51,15.54,270000,12.4485384126148,12.5269297124424,12.1584906032529,12.1820079932012,344425.9765994,0.0,1.0
2010-04-05,16.4,16.49,15.74,16.0,251700,12.8561731717181,12.9267253415629,12.3387905928563,12.5426079724079,321081.549296551,0.0,1.0
2010-04-06,16.27,16.43,16.1,16.309999,357900,12.7542644819423,12.8796905616664,12.6209992722354,12.7856202179603,456555.766758981,0.0,1.0
2010-04-07,16.309999,16.370001,16.110001,16.290001,394800,12.7856202179603,12.8326565656828,12.6288391861312,12.7699435258208,503627.316894233,0.0,1.0
2010-04-08,16.25,16.48,16.1,16.34,341600,12.7385862219768,12.9188862115801,12.6209992722354,12.8091383918216,435762.642986498,0.0,1.0
2010-04-09,16.559999,16.6,16.120001,16.24,238300,12.9815984675292,13.0129557713732,12.636678316114,12.730747091994,303987.815643099,0.0,1.0
2010-04-12,16.540001,16.74,16.35,16.549999,155800,12.9659217753897,13.1227035911318,12.8169775218043,12.9737593375464,198746.545015505,0.0,1.0
2010-04-13,16.74,16.76,16.27,16.530001,126400,13.1227035911318,13.1383818510973,12.7542644819423,12.9580826454069,161242.383119126,0.0,1.0
2010-04-14,17.4,17.48,16.690001,16.879999,220800,13.6400861699936,13.7027992098556,13.083508725131,13.2324506269773,281663.909752397,0.0,1.0
2010-04-15,17.34,17.469999,17.049999,17.370001,165300,13.5930513900971,13.6949592959599,13.3657158366842,13.6165695639583,210865.236784743,0.0,1.0
2010-04-16,17.280001,17.549999,16.9,17.309999,917200,13.5460173941135,13.7576723358219,13.2481296708558,13.5695332162358,1170027.79902581,0.0,1.0
2010-04-19,17.040001,17.6,16.84,17.139999,366200,13.3578782745274,13.7968687696487,13.2010948909593,13.436268006529,467143.67641,0.0,1.0
2010-04-20,17.59,17.690001,16.91,17.18,200100,13.7890296396659,13.8674217234065,13.2559688008386,13.467625310373,255257.918213111,0.0,1.0
2010-04-21,17.950001,17.98,17.48,17.67,232600,14.0712391029581,14.0947557089934,13.7027992098556,13.851742679528,296716.600581557,0.0,1.0
2010-04-22,18.690001,18.780001,17.52,17.719999,335800,14.651334721682,14.7218868915268,13.7341557297866,13.8909375455287,428363.862748437,0.0,1.0
2010-04-23,19.309999,19.32,18.549999,18.65,350300,15.1373592127868,15.1451991266825,14.5415853340974,14.619977417838,446860.81334359,0.0,1.0
2010-04-26,18.99,19.74,18.9,19.27,350300,14.8865078372516,15.4744425859582,14.8159556674068,15.1060034767688,446860.813343592,0.0,1.0
2010-04-27,18.07,19.24,18.02,18.809999,409100,14.1653078788382,15.0824860868205,14.1261122289244,14.745402713649,521869.137136348,0.0,1.0
2010-04-28,18.469999,18.76,18.139999,18.209999,290300,14.4788722942354,14.7062078476483,14.2201810048045,14.2750549146837,370321.707432612,0.0,1.0
2010-04-29,19.370001,19.379999,18.52,18.65,318100,15.1843955605093,15.1922331226661,14.5180687280621,14.619977417838,405784.8265047,0.0,1.0
2010-04-30,18.799999,19.959999,18.77,19.43,678100,14.7375635836663,15.6469026616658,14.714046977631,15.2314295564928,865019.461970564,0.0,1.0
2010-05-03,19.1,19.1,18.719999,18.889999,294100,14.9727382670619,14.9727382670619,14.6748505438042,14.8081157535111,375169.184140309,0.0,1.0
2010-05-04,18.5,18.790001,18.42,18.719999,559900,14.5023904680966,14.7297260215095,14.4396774282346,14.6748505438042,714237.423325941,0.0,1.0
2010-05-05,17.57,18.4,17.48,18.27,613200,13.7733513797004,14.4239991682691,13.7027992098556,14.3220904784933,782229.662410192,0.0,1.0
2010-05-06,16.57,17.71,15.27,17.43,179200,12.9894383814249,13.883099199459,11.9703514836668,13.6636035599418,228596.796320787,0.0,1.0
2010-05-07,15.89,16.860001,15.55,16.57,431300,12.4563775425976,13.2167739348378,12.1898471231839,12.9894383814249,550188.60632341,0.0,1.0
2010-05-10,17.51,17.610001,16.82,16.82,283700,13.7263165998039,13.8047086835444,13.1854166309938,13.1854166309938,361902.405782406,0.0,1.0
2010-05-11,17.469999,18.030001,17.030001,17.15,483800,13.6949592959599,14.1339521428201,13.3500391445447,13.4441079204247,617160.323995515,0.0,1.0
2010-05-12,18.51,18.540001,17.549999,17.6,329200,14.5102295980794,14.5337477719406,13.7576723358219,13.7968687696487,419944.56109823,0.0,1.0
2010-05-13,18.41,18.940001,18.110001,18.51,356900,14.4318382982518,14.8473129712508,14.1966651826822,14.5102295980794,455280.1149938,0.0,1.0
2010-05-14,17.639999,18.18,17.290001,18.18,262100,13.8282245056667,14.2515383086485,13.5538565240963,14.2515383086485,334348.327654454,0.0,1.0
2010-05-17,18.0,18.17,17.07,17.799999,409600,14.1104339689589,14.2436991786657,13.3813948805627,13.9536505853908,522506.96301894,0.0,1.0
2010-05-18,17.530001,18.700001,17.51,18.41,274500,13.7419956436824,14.6591738516647,13.7263165998039,14.4318382982518,350166.409542723,0.0,1.0
2010-05-19,17.15,17.74,17.01,17.389999,250300,13.4441079204247,13.9066165894073,13.3343601006661,13.6322462560978,319295.636825295,0.0,1.0
2010-05-20,16.18,16.75,16.01,16.440001,418500,12.6837123120975,13.1305427211145,12.5504471023907,12.8875304755621,533860.263729068,0.0,1.0
2010-05-21,16.49,16.99,15.7,15.7,472600,12.9267253415629,13.3186818407006,12.3074340729252,12.3074340729252,602873.024225466,0.0,1.0
2010-05-24,16.620001,16.860001,16.200001,16.559999,393700,13.0286348152517,13.2167739348378,12.699391355976,12.9815984675292,502224.099952531,0.0,1.0
2010-05-25,17.200001,17.290001,15.61,16.059999,785500,13.4833043542515,13.5538565240963,12.2368819030805,12.5896419683914,1002024.46155121,0.0,1.0
2010-05-26,16.51,18.459999,16.440001,17.959999,1070200,12.9424036015284,14.4710331642526,12.8875304755621,14.0790766651149,1365202.5190988,0.0,1.0
2010-05-27,16.93,17.33,15.93,17.33,682100,13.2716470608041,13.5852122601143,12.4877340625286,13.5852122601143,870122.069031297,0.0,1.0
2010-05-28,16.68,16.98,16.35,16.780001,379300,13.0756688112352,13.3108427107179,12.8169775218043,13.1540608949758,483854.714533898,0.0,1.0
2010-06-01,16.25,17.17,16.219999,16.389999,365200,12.7385862219768,13.4597861803902,12.7150680481155,12.8483332578223,465868.024644816,0.0,1.0
2010-06-02,16.15,16.33,15.61,16.32,705000,12.6601949221492,12.8012992618388,12.2368819030805,12.7934601318561,899334.494453988,0.0,1.0
2010-06-03,16.360001,16.559999,16.15,16.17,504900,12.8248174357001,12.9815984675292,12.6601949221492,12.6758731821147,644076.576240875,0.0,1.0
2010-06-04,14.92,16.040001,14.85,15.85,449300,11.6959819342704,12.5739652762519,11.6411080243911,12.4250210226666,573150.338096702,0.0,1.0
2010-06-07,15.09,15.93,15.06,15.08,600800,11.8292471439772,12.4877340625286,11.8057297540289,11.8214080139944,766411.580521922,0.0,1.0
2010-06-08,14.58,15.38,14.39,15.2,407800,11.4294515148567,12.0565819134771,11.2805080451843,11.9154775737875,520210.789841611,0.0,1.0
2010-06-09,14.72,14.93,14.45,14.76,466100,11.5391993346153,11.7038210642531,11.3275428250809,11.5705558545463,594581.287751776,0.0,1.0
2010-06-10,16.049999,16.1,14.98,15.26,580100,12.5818028384087,12.6209992722354,11.7430167141669,11.962512353684,740005.588982633,0.0,1.0
2010-06-11,16.870001,16.889999,15.46,15.88,626900,13.2246130648206,13.2402897569601,12.1192949533391,12.4485384126148,799706.091593196,0.0,1.0
2010-06-14,17.030001,17.6,16.790001,17.0,319200,13.3500391445447,13.7968687696487,13.1619000249585,13.3265209706834,407188.043446399,0.0,1.0
2010-06-15,17.5,17.639999,16.719999,17.129999,433000,13.7184774698211,13.8282245056667,13.1070245472533,13.4284288765462,552357.214324223,0.0,1.0
2010-06-16,17.9,18.139999,17.08,17.200001,520600,14.0869165790106,14.275790651192,13.4415941435476,13.5360323601061,661517.369520371,0.07,1.0
2010-06-17,17.889999,18.059999,17.52,17.93,402300,14.0790460062337,14.2128323648053,13.7878647186741,14.1105259364056,511195.616131474,0.0,1.0
2010-06-18,17.51,18.379999,17.360001,18.379999,499100,13.7799949328758,14.4646655103519,13.6619489328794,14.4646655103519,634197.693291617,0.0,1.0
2010-06-21,17.68,17.959999,17.32,17.68,570800,13.9137812914474,14.134134506822,13.6304690027075,13.9137812914474,725305.636807965,0.0,1.0
2010-06-22,16.67,17.99,16.65,17.690001,358900,13.118932925816,14.1577446511956,13.1031933542194,13.9216518642243,456047.990627856,0.0,1.0
2010-06-23,16.66,16.84,16.26,16.559999,360900,13.1110631400177,13.2527192843876,12.7962717080845,13.0323644950558,458589.355858436,0.0,1.0
2010-06-24,15.99,16.559999,15.93,16.440001,509500,12.5837874915296,13.0323644950558,12.5365687767396,12.937928639433,647412.792490643,0.0,1.0
2010-06-25,16.709999,16.84,15.86,16.040001,1017400,13.1504112820308,13.2527192843876,12.4814802761513,12.6231372074998,1292792.49279682,0.0,1.0
2010-06-28,16.42,17.110001,16.41,16.709999,325300,12.9221882808578,13.4652042879211,12.9143184950595,13.1504112820308,413353.054754084,0.0,1.0
2010-06-29,16.120001,16.209999,15.67,16.030001,636100,12.6860954938865,12.7569219921143,12.331954345983,12.6152674217015,808281.211586451,0.0,1.0
2010-06-30,15.18,16.09,15.15,16.07,720200,11.9463348418649,12.6624853495129,11.9227254844699,12.6467457779162,915145.619532404,0.0,1.0
2010-07-01,15.24,15.35,14.34,15.18,399900,11.9935535566549,12.0801212004365,11.2852728348052,11.9463348418649,508145.977854773,0.0,1.0
2010-07-02,14.62,15.41,14.58,15.39,459400,11.5056268371584,12.1273399152265,11.4741476939651,12.1116003436298,583751.593464575,0.0,1.0
2010-07-06,13.81,15.35,13.72,15.34,459200,10.8681741874937,12.0801212004365,10.7973461153087,12.0722514146381,583497.456941516,0.0,1.0
2010-07-07,14.25,14.3,13.71,13.84,460000,11.2144447626202,11.2537936916118,10.7894763295104,10.8917835448887,584514.00303375,0.0,1.0
2010-07-08,14.51,14.71,14.24,14.39,241700,11.4190591933768,11.5764549093434,11.2065749768219,11.3246217637968,307123.988115776,0.0,1.0
2010-07-09,14.66,14.7,14.25,14.52,573900,11.5371059803517,11.568585123545,11.2144447626202,11.4269289791751,729244.752915369,0.0,1.0
2010-07-12,14.34,14.62,13.96,14.53,195700,11.2852728348052,11.5056268371584,10.9862209744686,11.4347987649734,248672.587812401,0.0,1.0
2010-07-13,14.96,15.06,14.3,14.75,852000,11.7731995543016,11.8518974122849,11.2537936916118,11.6079340525367,1082621.58822773,0.0,1.0
2010-07-14,15.26,15.39,14.75,14.85,463800,12.0092931282515,12.1116003436298,11.6079340525367,11.68663191052,589342.596971856,0.0,1.0
2010-07-15,14.9,15.24,14.64,15.24,448300,11.7259808395116,11.9935535566549,11.5213664087551,11.9935535566549,569647.01643485,0.0,1.0
2010-07-16,14.36,14.84,14.25,14.72,420200,11.3010124064018,11.6787621247217,11.2144447626202,11.5843246951417,533940.834945179,0.0,1.0
2010-07-19,14.35,14.59,13.98,14.38,355700,11.2931426206035,11.4820174797634,11.0019605460653,11.3167519779985,451981.806258923,0.0,1.0
2010-07-20,14.4,14.54,13.91,14.15,926000,11.3324915495951,11.4426685507718,10.946872045477,11.1357469046369,1176652.10175925,0.0,1.0
2010-07-21,14.13,14.56,14.03,14.56,446200,11.1200073330402,11.4584081223684,11.0413094750569,11.4584081223684,566978.582942739,0.0,1.0
2010-07-22,14.81,14.85,14.34,14.42,653700,11.6551527673267,11.68663191052,11.2852728348052,11.3482311211918,830645.225615568,0.0,1.0
2010-07-23,14.87,14.9,14.35,14.68,516200,11.7023714821166,11.7259808395116,11.2931426206035,11.5528455519484,655926.366013093,0.0,1.0
2010-07-26,14.8,15.0,14.68,14.81,545800,11.6472829815283,11.8046786974949,11.5528455519484,11.6551527673267,693538.5714257,0.0,1.0
2010-07-27,14.42,14.95,14.08,14.94,592600,11.3482311211918,11.7653297685033,11.0806584040486,11.757459982705,753006.517821305,0.0,1.0
2010-07-28,14.31,14.73,14.2,14.34,396900,11.2616634774102,11.59219448094,11.1750958336285,11.2852728348052,504333.930008902,0.0,1.0
2010-07-29,14.5,15.17,14.34,14.41,670400,11.4111894075784,11.9384650560665,11.2852728348052,11.3403613353935,851865.625290929,0.0,1.0
2010-07-30,14.62,14.91,14.1,14.3,351600,11.5056268371584,11.73385062531,11.0963979756452,11.2537936916118,446772.007536231,0.0,1.0
2010-08-02,14.65,15.16,14.25,14.89,528100,11.5292361945534,11.9305952702682,11.2144447626202,11.7181110537133,671047.48913505,0.0,1.0
2010-08-03,14.33,14.59,13.95,14.53,536800,11.2774030490068,11.4820174797634,10.9783511886703,11.4347987649734,682102.427888082,0.0,1.0
2010-08-04,14.87,14.9,14.32,14.39,417900,11.7023714821166,11.7259808395116,11.2695332632085,11.3246217637968,531018.264930011,0.0,1.0
2010-08-05,14.67,14.91,14.39,14.67,252000,11.54497576615,11.73385062531,11.3246217637968,11.54497576615,320212.019053273,0.0,1.0
2010-08-06,14.53,14.59,14.14,14.43,208700,11.4347987649734,11.4820174797634,11.1278771188386,11.3561009069901,265191.461811182,0.0,1.0
2010-08-09,14.47,14.76,14.43,14.62,303500,11.3875800501834,11.615803838335,11.3561009069901,11.5056268371584,385652.173740748,0.0,1.0
2010-08-10,14.21,14.48,14.12,14.28,399200,11.1829656194269,11.3954498359818,11.1121375472419,11.2380541200152,507256.50002407,0.0,1.0
2010-08-11,13.31,13.95,13.27,13.95,512300,10.4746848975772,10.9783511886703,10.4432057543838,10.9783511886703,650970.703813455,0.0,1.0
2010-08-12,13.09,13.28,12.8,12.99,338800,10.3015496100139,10.4510755401822,10.0733258218623,10.2228517520306,430507.27006051,0.0,1.0
2010-08-13,12.81,13.13,12.73,12.99,242500,10.0811956076607,10.3330287532072,10.018237321274,10.2228517520306,308140.534208009,0.0,1.0
2010-08-16,13.12,13.14,12.71,12.71,274200,10.3251589674089,10.3408985390056,10.0024977496774,10.0024977496774,348421.173112727,0.0,1.0
2010-08-17,13.12,13.38,12.99,13.34,291100,10.3251589674089,10.5297733981655,10.2228517520306,10.4982942549722,369895.709311141,0.0,1.0
2010-08-18,13.76,14.01,12.97,13.11,360200,10.828825258502,11.0255699034603,10.207112180434,10.3172891816106,457699.878027733,0.0,1.0
2010-08-19,13.0,13.79,12.95,13.66,262300,10.2307215378289,10.852434615897,10.1913726088373,10.7501274005187,333300.049990768,0.0,1.0
2010-08-20,12.84,12.9,12.4,12.9,386400,10.1048049650557,10.1520236798456,9.75853438992914,10.1520236798456,490991.762548348,0.0,1.0
2010-08-23,12.65,13.11,12.62,12.91,293700,9.95527903488739,10.3172891816106,9.9316696774924,10.159893465644,373199.484110897,0.0,1.0
2010-08-24,12.8,13.03,12.03,12.38,459800,10.0733258218623,10.2543308952239,9.46735231539093,9.74279481833248,584259.866510695,0.0,1.0
2010-08-25,11.0,12.72,10.56,12.71,2464000,8.65676437816295,10.0103675354757,8.31049380303643,10.0024977496774,3130961.96407644,0.0,1.0
2010-08-26,10.97,11.43,10.9,11.03,2146600,8.63315502076796,8.99516516749114,8.57806652017965,8.68037373555794,2727647.30198315,0.0,1.0
2010-08-27,10.95,11.15,10.69,11.1,562500,8.6174154491713,8.7748111651379,8.41280101841472,8.73546223614625,714758.971101053,0.0,1.0
2010-08-30,10.66,10.97,10.66,10.92,693000,8.38919166101973,8.63315502076796,8.38919166101973,8.59380609177631,880583.052396498,0.0,1.0
2010-08-31,10.52,10.76,10.25,10.62,764000,8.27901465984311,8.46788951900303,8.0665304432882,8.35771251782641,970801.518082142,0.0,1.0
2010-09-01,10.68,10.89,10.46,10.7,521400,8.40493123261639,8.57019673438132,8.23179594505313,8.42067080421305,662533.915612603,0.0,1.0
2010-09-02,11.07,11.22,10.65,10.78,614100,8.71185287875126,8.82989966572621,8.3813218752214,8.48362909059969,780326.194050057,0.0,1.0
2010-09-03,11.25,11.54,11.11,11.23,552700,8.8535090231212,9.08173281127277,8.74333202194458,8.83776945152454,702306.281471204,0.0,1.0
2010-09-07,10.64,11.31,10.62,11.16,289700,8.37345208942307,8.90072773791118,8.35771251782641,8.78268095093623,368116.753649734,0.0,1.0
2010-09-08,10.93,11.09,10.66,10.69,641600,8.60167587757464,8.72759245034792,8.38919166101973,8.41280101841472,815269.965970552,0.0,1.0
2010-09-09,10.54,11.04,10.5,11.04,439700,8.29475423143977,8.68824352135627,8.26327508824645,8.68824352135627,558719.145943348,0.0,1.0
2010-09-10,10.5,10.63,10.44,10.56,394300,8.26327508824645,8.36558230362474,8.21605637345647,8.31049380303643,501030.155209147,0.0,1.0
2010-09-13,10.73,10.93,10.63,10.63,387200,8.44428016160804,8.60167587757464,8.36558230362474,8.36558230362474,492008.308640583,0.0,1.0
2010-09-14,10.63,10.78,10.53,10.67,584700,8.36558230362474,8.48362909059969,8.28688444564144,8.39706144681806,742968.125160509,0.0,1.0
2010-09-15,10.63,10.75,10.28,10.52,356200,8.42067080421305,8.51573011714866,8.14341447481751,8.33353310068874,449656.100806788,0.07,1.0
2010-09-16,10.9,10.94,10.53,10.58,707900,8.63455425831818,8.66624069596338,8.34145471010004,8.38106275715654,893631.537790919,0.0,1.0
2010-09-17,10.95,11.2,10.87,10.98,525200,8.67416230537468,8.87220254065721,8.61078943008427,8.69792713360859,662996.586591031,0.0,1.0
2010-09-20,11.29,11.35,10.9,10.98,522800,8.94349702535892,8.99102668182673,8.63455425831818,8.69792713360859,659966.899218947,0.0,1.0
2010-09-21,11.04,11.36,10.98,11.29,764600,8.74545679007639,8.99894829123803,8.69792713360859,8.94349702535892,965207.901956402,0.0,1.0
2010-09-22,10.98,11.22,10.9,10.98,383800,8.69792713360859,8.88804575947981,8.63455425831818,8.69792713360859,484497.505585753,0.0,1.0
2010-09-23,10.94,11.09,10.89,10.9,438600,8.66624069596338,8.7850648371329,8.62663264890688,8.63455425831818,553675.367248336,0.0,1.0
2010-09-24,11.35,11.35,11.09,11.11,431300,8.99102668182673,8.99102668182673,8.7850648371329,8.8009080559555,544460.068158247,0.0,1.0
2010-09-27,11.69,11.69,11.26,11.33,579000,9.26036140181096,9.26036140181096,8.91973219712502,8.97518346300413,730912.078515245,0.0,1.0
2010-09-28,11.88,11.93,11.4,11.67,439600,9.41087198062569,9.45048002768219,9.03063472888323,9.24451818298836,554937.736986704,0.0,1.0
2010-09-29,11.92,12.25,11.72,11.77,398900,9.44255841827089,9.70397152884382,9.28412623004487,9.32373427710137,503559.288635114,0.0,1.0
2010-09-30,11.47,12.06,11.41,12.01,478700,9.08608599476234,9.55346095002911,9.03855633829453,9.5138529029726,604296.393756905,0.0,1.0
2010-10-01,11.69,11.76,11.37,11.51,301200,9.26036140181096,9.31581266769007,9.00686990064933,9.11777243240754,380225.765196532,0.0,1.0
2010-10-04,11.29,11.69,11.1,11.61,178700,8.94349702535892,9.26036140181096,8.7929864465442,9.19698852652056,225585.472246415,0.0,1.0
2010-10-05,11.7,11.72,11.28,11.38,260700,9.26828301122226,9.28412623004487,8.93557541594762,9.01479151006063,329099.790792616,0.0,1.0
2010-10-06,11.81,11.81,11.48,11.64,205900,9.35542071474658,9.35542071474658,9.09400760417364,9.22075335475446,259921.929130033,0.0,1.0
2010-10-07,12.01,12.07,11.85,11.91,266200,9.5138529029726,9.56138255944041,9.38710715239178,9.43463680885959,336042.824353641,0.0,1.0
2010-10-08,12.46,12.5,11.79,12.0,357500,9.87032532648115,9.90201176412635,9.33957749592397,9.5059312935613,451297.181466667,0.0,1.0
2010-10-11,12.33,12.58,12.32,12.48,224200,9.76734440413423,9.96538463941676,9.75942279472293,9.88616854530375,283023.295342173,0.0,1.0
2010-10-12,12.3,12.35,12.01,12.26,253000,9.74357957590033,9.78318762295684,9.5138529029726,9.71189313825513,319379.54380718,0.0,1.0
2010-10-13,12.54,12.95,12.31,12.34,261000,9.93369820177156,10.2584841876349,9.75150118531163,9.77526601354553,329478.501714126,0.0,1.0
2010-10-14,12.62,12.78,12.36,12.56,316100,9.99707107706196,10.1238168276428,9.79110923236814,9.94954142059416,399035.074298219,0.0,1.0
2010-10-15,12.51,12.75,12.37,12.64,327100,9.90993337353765,10.1000519994089,9.79903084177944,10.0129142958846,412921.141420271,0.0,1.0
2010-10-18,12.6,12.75,12.51,12.51,165400,9.98122785823936,10.1000519994089,9.90993337353765,9.90993337353765,208795.954726117,0.0,1.0
2010-10-19,12.25,12.72,12.17,12.41,370800,9.70397152884382,10.076287171175,9.64059865355342,9.83071727942464,468086.698986965,0.0,1.0
2010-10-20,12.29,12.62,12.27,12.34,170500,9.73565796648903,9.99707107706196,9.71981474766643,9.77526601354553,215234.040391795,0.0,1.0
2010-10-21,12.67,12.75,12.33,12.37,550000,10.0366791241185,10.1000519994089,9.76734440413423,9.79903084177944,694303.356102562,0.0,1.0
2010-10-22,12.79,12.87,12.66,12.69,356700,10.1317384370541,10.1951113123445,10.0287575147072,10.0525223429411,450287.285675971,0.0,1.0
2010-10-25,12.89,13.1,12.75,12.87,229000,10.2109545311671,10.3773083288044,10.1000519994089,10.1951113123445,289082.67008634,0.0,1.0
2010-10-26,12.43,12.83,12.41,12.76,325100,9.84656049824724,10.1634248746993,9.83071727942464,10.1079736088202,410396.401943534,0.0,1.0
2010-10-27,12.15,12.4,12.01,12.31,216200,9.62475543473082,9.82279567001334,9.5138529029726,9.75150118531163,272924.337435226,0.0,1.0
2010-10-28,11.77,12.29,11.67,12.21,543000,9.32373427710137,9.73565796648903,9.24451818298836,9.67228509119862,685466.767933986,0.0,1.0
2010-10-29,11.75,11.94,11.58,11.74,206300,9.30789105827877,9.45840163709349,9.17322369828665,9.29996944886747,260426.87702538,0.0,1.0
2010-11-01,11.33,11.8,11.24,11.8,369300,8.97518346300413,9.34749910533528,8.90388897830242,9.34749910533528,466193.144379413,0.0,1.0
2010-11-02,11.95,12.07,11.34,11.43,226200,9.46632324650479,9.56138255944041,8.98310507241543,9.05439955711714,285548.034818909,0.0,1.0
2010-11-03,12.04,12.15,11.83,11.93,162900,9.5376177312065,9.62475543473082,9.37126393356918,9.45048002768219,205640.030380196,0.0,1.0
2010-11-04,12.8,12.8,12.16,12.2,445900,10.1396600464654,10.1396600464654,9.63267704414212,9.66436348178732,562890.666338424,0.0,1.0
2010-11-05,13.04,13.22,12.68,12.83,262900,10.3297786723366,10.47236764174,10.0446007335298,10.1634248746993,331877.004217026,0.0,1.0
2010-11-08,12.89,13.04,12.73,13.0,160400,10.2109545311671,10.3297786723366,10.0842087805863,10.2980922346914,202484.106034275,0.0,1.0
2010-11-09,12.57,12.96,12.41,12.89,220800,9.95746303000546,10.2664057970462,9.83071727942464,10.2109545311671,278731.23823172,0.0,1.0
2010-11-10,12.76,12.76,12.48,12.62,152700,10.1079736088202,10.1079736088202,9.88616854530375,9.99707107706196,192763.859048839,0.0,1.0
2010-11-11,12.57,12.82,12.52,12.62,114100,9.95746303000546,10.155503265288,9.91785498294895,9.99707107706196,144036.387147823,0.0,1.0
2010-11-12,12.1,12.56,12.04,12.43,158700,9.58514738767431,9.94954142059416,9.5376177312065,9.84656049824724,200338.077479049,0.0,1.0
2010-11-15,11.62,12.08,11.59,11.99,397300,9.20491013593186,9.56930416885171,9.18114530769795,9.49800968415,501539.497053725,0.0,1.0
2010-11-16,11.32,11.65,11.13,11.55,368200,8.96726185359283,9.22867496416576,8.8167512747781,9.14945887005275,464804.537667207,0.0,1.0
2010-11-17,11.3,11.44,11.12,11.31,434700,8.95141863477022,9.06232116652844,8.8088296653668,8.95934024418152,548752.1252687,0.0,1.0
2010-11-18,11.65,11.96,11.41,11.44,1117000,9.22867496416576,9.47424485591609,9.03855633829453,9.06232116652844,1410066.99775739,0.0,1.0
2010-11-19,12.35,12.38,11.58,11.58,1685500,9.78318762295684,9.80695245119074,9.17322369828665,9.17322369828665,2127724.19401977,0.0,1.0
2010-11-22,12.19,12.38,12.01,12.35,922700,9.65644187237602,9.80695245119074,9.5138529029726,9.78318762295684,1164788.55759243,0.0,1.0
2010-11-23,14.17,14.6,13.5,13.55,3267100,11.2249205358136,11.5655497404996,10.6941727052565,10.733780752313,4124288.17222308,0.0,1.0
2010-11-24,14.08,14.71,13.82,14.34,1196500,11.1536260511119,11.6526874440239,10.9476642064181,11.3595878958058,1510425.39195767,0.0,1.0
2010-11-26,14.02,14.39,14.0,14.05,345700,11.1060963946441,11.3991959428623,11.0902531758215,11.129861222878,436401.218553922,0.0,1.0
2010-11-29,13.73,14.06,13.63,13.94,656500,10.8763697217164,11.1377828322893,10.7971536276034,11.0427235193537,828745.733238787,0.0,1.0
2010-11-30,14.22,14.34,13.35,13.55,893400,11.2645285828701,11.3595878958058,10.5753485640869,10.733780752313,1127801.12425824,0.0,1.0
2010-12-01,14.09,14.79,14.08,14.44,398800,11.1615476605232,11.7160603193143,11.1536260511119,11.4388039899188,503433.051661279,0.0,1.0
2010-12-02,14.26,14.36,13.96,14.18,346500,11.2962150205153,11.3754311146284,11.0585667381763,11.2328421452249,437411.114344617,0.0,1.0
2010-12-03,14.31,14.33,14.15,14.21,215100,11.3358230675718,11.3516662863944,11.209077316991,11.2566069734588,271535.730723022,0.0,1.0
2010-12-06,14.28,14.32,14.06,14.3,227700,11.3120582393379,11.3437446769831,11.1377828322893,11.3279014581605,287441.589426463,0.0,1.0
2010-12-07,14.5,14.64,14.37,14.4,289500,11.4863336463866,11.5972361781448,11.3833527240397,11.4071175522736,365456.039257622,0.0,1.0
2010-12-08,14.2,14.58,14.16,14.54,205000,11.2486853640475,11.549706521677,11.2169989264023,11.5180200840318,258785.796365502,0.0,1.0
2010-12-09,14.33,14.52,14.2,14.33,237600,11.3516662863944,11.5021768652092,11.2486853640475,11.3516662863944,299939.049836309,0.0,1.0
2010-12-10,14.38,14.39,14.07,14.36,223700,11.391274333451,11.3991959428623,11.1457044417006,11.3754311146284,282392.110472987,0.0,1.0
2010-12-13,14.19,14.48,14.19,14.46,250700,11.2407637546362,11.470490427564,11.2407637546362,11.4546472087414,316476.093408933,0.0,1.0
2010-12-14,14.03,14.27,13.96,14.18,261100,11.1140180040554,11.3041366299266,11.0585667381763,11.2328421452249,329604.738687963,0.0,1.0
2010-12-15,14.38,14.46,14.04,14.04,373900,11.391274333451,11.4546472087414,11.1219396134667,11.1219396134667,472000.045175905,0.0,1.0
2010-12-16,15.06,15.12,14.38,14.38,347800,11.9853950392985,12.0331456171443,11.4442218237127,11.4442218237127,437020.88940963,0.07,1.0
2010-12-17,15.04,15.11,14.77,15.07,644800,11.9694781800166,12.0251871875034,11.7546005797104,11.9933534689395,810210.090544361,0.0,1.0
2010-12-20,15.12,15.28,14.88,15.05,292500,12.0331456171443,12.1604804913998,11.8421433057611,11.9774366096576,367534.819299359,0.0,1.0
2010-12-21,15.02,15.12,14.67,15.11,250400,11.9535613207347,12.0331456171443,11.6750162833008,12.0251871875034,314634.935906184,0.0,1.0
2010-12-22,14.77,14.99,14.54,14.99,278800,11.7546005797104,11.9296860318118,11.5715566979682,11.9296860318118,350320.367933884,0.0,1.0
2010-12-23,14.6,14.79,14.49,14.74,167700,11.619307275814,11.7705174389924,11.5317645497633,11.7307252907875,210719.963064965,0.0,1.0
2010-12-27,14.81,14.82,14.45,14.6,128000,11.7864342982743,11.7943927279153,11.4999308311995,11.619307275814,160835.749983993,0.0,1.0
2010-12-28,14.44,14.8,14.4,14.8,156400,11.4919724015585,11.7784758686334,11.4601386829946,11.7784758686334,196521.18201169,0.0,1.0
2010-12-29,14.42,14.56,14.4,14.43,80700,11.4760555422766,11.5874735572501,11.4601386829946,11.4840139719175,101401.91424772,0.0,1.0
2010-12-30,14.3,14.53,14.28,14.42,199800,11.3805543865849,11.5635982683272,11.364637527303,11.4760555422766,251054.553490639,0.0,1.0
2010-12-31,13.93,14.33,13.91,14.28,198200,11.0860924898691,11.4044296755078,11.0701756305872,11.364637527303,249044.106615838,0.0,1.0
2011-01-03,13.84,14.15,13.71,14.04,400300,11.0144666231004,11.2611779419704,10.9110070377678,11.1736352159198,502988.677489,0.0,1.0
2011-01-04,13.65,13.94,13.28,13.91,316900,10.863256459922,11.0940509195101,10.5687945632061,11.0701756305872,398194.134140055,0.0,1.0
2011-01-05,13.92,13.94,13.25,13.62,335300,11.0781340602281,11.0940509195101,10.5449192742832,10.8393811709991,421314.273200256,0.0,1.0
2011-01-06,13.33,13.85,13.2,13.85,522400,10.608586711411,11.0224250527413,10.5051271260784,11.0224250527413,656410.904622168,0.0,1.0
2011-01-07,13.26,13.63,12.98,13.32,409300,10.5528777039242,10.84733960064,10.3300416739771,10.60062828177,514297.441159751,0.0,1.0
2011-01-10,13.04,13.2,12.69,13.2,812800,10.3777922518229,10.5051271260784,10.099247214389,10.5051271260784,1021307.01239835,0.0,1.0
2011-01-11,12.88,13.08,12.77,13.08,222500,10.2504573775674,10.4096259703868,10.1629146515168,10.4096259703868,279577.768526862,0.0,1.0
2011-01-12,13.87,14.88,12.85,12.98,1329300,11.0383419120233,11.8421433057611,10.2265820886445,10.3300416739771,1670304.39416969,0.0,1.0
2011-01-13,13.96,14.15,13.72,13.9,514600,11.109967778792,11.2611779419704,10.9189654674088,11.0622172009462,646609.976107519,0.0,1.0
2011-01-14,13.82,13.91,13.61,13.9,497400,10.9985497638184,11.0701756305872,10.8314227413581,11.0622172009462,624997.672203422,0.0,1.0
2011-01-18,13.51,13.81,13.39,13.81,493200,10.7518384449484,10.9905913341775,10.6563372892568,10.9905913341775,619720.249157071,0.0,1.0
2011-01-19,13.3,13.49,12.99,13.48,536300,10.5847114224881,10.7359215856665,10.3380001036181,10.7279631560255,673876.661846991,0.0,1.0
2011-01-20,13.3,13.5,13.15,13.25,328500,10.5847114224881,10.7438800153075,10.4653349778736,10.5449192742832,412769.873982354,0.0,1.0
2011-01-21,13.38,13.54,13.17,13.37,357800,10.6483788596158,10.7757137338713,10.4812518371555,10.6404204299749,449586.18237713,0.0,1.0
2011-01-24,13.35,13.48,13.28,13.41,206200,10.6245035706929,10.7279631560255,10.5687945632061,10.6722541485387,259096.340989838,0.0,1.0
2011-01-25,13.37,13.38,13.25,13.26,298600,10.6404204299749,10.6483788596158,10.5449192742832,10.5528777039242,375199.648009531,0.0,1.0
2011-01-26,13.36,13.48,13.25,13.37,361400,10.6324620003339,10.7279631560255,10.5449192742832,10.6404204299749,454109.687845428,0.0,1.0
2011-01-27,13.24,13.42,13.17,13.31,224900,10.5369608446423,10.6802125781797,10.4812518371555,10.5926698521291,282593.438839061,0.0,1.0
2011-01-28,12.73,13.24,12.71,13.23,611600,10.1310809329529,10.5369608446423,10.1151640736709,10.5290024150013,768493.317892261,0.0,1.0
2011-01-31,12.67,12.91,12.47,12.79,386200,10.0833303551071,10.2743326664903,9.9241617622877,10.1788315107987,485271.614404825,0.0,1.0
2011-02-01,13.29,13.36,12.71,12.76,571600,10.5767529928471,10.6324620003339,10.1151640736709,10.1549562218758,718232.146022266,0.0,1.0
2011-02-02,13.0,13.38,13.0,13.28,287800,10.345958533259,10.6483788596158,10.345958533259,10.5687945632061,361629.131604634,0.0,1.0
2011-02-03,13.31,13.44,13.02,13.02,241800,10.5926698521291,10.6961294374616,10.361875392541,10.361875392541,303828.783954134,0.0,1.0
2011-02-04,13.74,13.79,13.26,13.32,282100,10.9348823266907,10.9746744748955,10.5528777039242,10.60062828177,354466.914613158,0.0,1.0
2011-02-07,13.88,14.03,13.69,13.77,301300,11.0463003416643,11.1656767862788,10.8950901784859,10.9587576156136,378592.277110755,0.0,1.0
2011-02-08,14.1,14.1,13.76,13.88,234100,11.2213857937656,11.2213857937656,10.9507991859726,11.0463003416643,294153.50836916,0.0,1.0
2011-02-09,13.98,14.24,13.93,14.11,226500,11.1258846380739,11.3328038087391,11.0860924898691,11.2293442234065,284603.885713862,0.0,1.0
2011-02-10,13.89,13.97,13.76,13.87,151800,11.0542587713052,11.117926208433,10.9507991859726,11.0383419120233,190741.147246641,0.0,1.0
2011-02-11,14.12,14.13,13.73,13.86,167800,11.2373026530475,11.2452610826885,10.9269238970497,11.0303834823823,210845.61599464,0.0,1.0
2011-02-14,14.09,14.27,14.0,14.09,176700,11.2134273641246,11.356679097662,11.1418014973559,11.2134273641246,222028.726735714,0.0,1.0
2011-02-15,14.18,14.29,14.08,14.08,251400,11.2850532308933,11.372595956944,11.2054689344836,11.2054689344836,315891.465202935,0.0,1.0
2011-02-16,14.27,14.34,14.14,14.25,195300,11.356679097662,11.4123881051488,11.2532195123294,11.3407622383801,245400.171655264,0.0,1.0
2011-02-17,14.58,14.69,14.19,14.27,211400,11.603390416532,11.6909331425827,11.2930116605343,11.356679097662,265630.293332938,0.0,1.0
2011-02-18,15.37,15.45,14.86,14.86,1088200,12.2321063581686,12.2957737952963,11.8262264464792,11.8262264464792,1367355.18072328,0.0,1.0
2011-02-22,15.0,15.49,14.95,15.32,570000,11.9376444614527,12.3276075138602,11.8978523132479,12.1923142099637,716221.699147467,0.0,1.0
2011-02-23,14.59,15.03,14.5,15.0,422900,11.611348846173,11.9615197503756,11.5397229794043,11.9376444614527,531386.23959555,0.0,1.0
2011-02-24,14.77,14.83,14.42,14.53,369000,11.7546005797104,11.8023511575563,11.4760555422766,11.5635982683272,463659.310500729,0.0,1.0
2011-02-25,15.18,15.32,14.77,14.88,427100,12.0808961949902,12.1923142099637,11.7546005797104,11.8421433057611,536663.662641897,0.0,1.0
2011-02-28,15.5,15.74,15.36,15.58,689900,12.3355659435011,12.5265682548844,12.2241479285276,12.3992333806289,866879.561827786,0.0,1.0
2011-03-01,14.99,15.77,14.89,15.6,517900,11.9296860318118,12.5504435438073,11.8501017354021,12.4151502399108,650756.522786791,0.0,1.0
2011-03-02,15.08,15.14,14.75,14.95,284100,12.0013118985805,12.0490624764263,11.7386837204285,11.8978523132479,356979.973206657,0.0,1.0
2011-03-03,15.22,15.3,15.09,15.25,335800,12.112729913554,12.1763973506818,12.0092703282214,12.1366052024769,421942.537848631,0.0,1.0
2011-03-04,14.87,15.29,14.76,15.25,242500,11.8341848761201,12.1684389210408,11.7466421500695,12.1366052024769,304708.354461861,0.0,1.0
2011-03-07,14.31,14.96,14.16,14.89,299100,11.3885128162259,11.9058107428889,11.2691363716114,11.8501017354021,375827.912657907,0.0,1.0
2011-03-08,14.46,14.56,14.1,14.36,247900,11.5078892608404,11.5874735572501,11.2213857937656,11.4283049644307,311493.612664311,0.0,1.0
2011-03-09,14.48,14.71,14.42,14.47,153400,11.5238061201224,11.7068500018646,11.4760555422766,11.5158476904814,192751.59412144,0.0,1.0
2011-03-10,14.28,14.45,14.2,14.28,263700,11.364637527303,11.4999308311995,11.3009700901752,11.364637527303,331346.775552959,0.0,1.0
2011-03-11,14.41,14.46,14.12,14.2,203900,11.4680971126356,11.5078892608404,11.2373026530475,11.3009700901752,256206.323607312,0.0,1.0
2011-03-14,14.33,14.46,13.86,14.23,692900,11.4044296755078,11.5078892608404,11.0303834823823,11.3248453790982,870649.149718036,0.0,1.0
2011-03-15,11.56,12.46,10.5,11.81,3627200,9.19994466495957,9.91620333264673,8.35635112301691,9.39890540598378,4557683.06517138,0.0,1.0
2011-03-16,10.83,11.76,10.65,11.75,2103800,8.67468830865564,9.41960614125488,8.53051066363644,9.41159627208715,2626509.81675801,0.07,1.0
2011-03-17,11.09,11.2,10.39,11.01,1800600,8.88294490701672,8.97105346786179,8.32225406527536,8.81886595367485,2247976.79249666,0.0,1.0
2011-03-18,10.65,11.81,10.65,11.3,4937600,8.53051066363644,9.45965548709355,8.53051066363644,9.05115215953913,6164395.31857798,0.0,1.0
2011-03-21,11.19,11.27,10.9,10.92,1641400,8.96304359869406,9.02712255203593,8.73075739282978,8.74677713116525,2049221.9855626,0.0,1.0
2011-03-22,11.17,11.29,11.02,11.17,960700,8.94702386035859,9.0431422903714,8.82687582284259,8.94702386035859,1199395.37073839,0.0,1.0
2011-03-23,11.28,11.29,11.0,11.13,832200,9.03513242120366,9.0431422903714,8.81085608450712,8.91498438368766,1038968.28097063,0.0,1.0
2011-03-24,11.47,11.64,11.29,11.34,771300,9.18731993539061,9.32348771124208,9.0431422903714,9.08319163621007,962937.076559299,0.0,1.0
2011-03-25,11.82,12.0,11.48,11.53,619500,9.46766535626129,9.61184300128049,9.19532980455834,9.23537915039701,773420.872460114,0.0,1.0
2011-03-28,11.76,12.2,11.56,11.9,743700,9.41960614125488,9.77204038463517,9.25940875790021,9.53174430960316,928479.584904902,0.0,1.0
2011-03-29,11.84,12.1,11.5,11.72,604100,9.48368509459675,9.69194169295783,9.21134954289381,9.38756666458395,754194.590884835,0.0,1.0
2011-03-30,12.28,12.4,11.92,11.93,415500,9.83611933797704,9.93223776798984,9.54776404793862,9.55577391710636,518735.064579786,0.0,1.0
2011-03-31,12.22,12.46,12.06,12.29,607600,9.78806012297064,9.98029698299625,9.6599022162869,9.84412920714477,758564.200333761,0.0,1.0
2011-04-01,12.21,12.62,12.16,12.4,468200,9.7800502538029,10.10845488968,9.74000090796423,9.93223776798984,584528.898282204,0.0,1.0
2011-04-04,12.26,12.42,12.04,12.3,366000,9.82009959964157,9.94825750632531,9.64388247795143,9.85213907631251,456936.30237353,0.0,1.0
2011-04-05,12.48,12.76,12.19,12.25,487800,9.99631672133171,10.2205930580283,9.76403051546743,9.81208973047384,608998.711196197,0.0,1.0
2011-04-06,12.56,12.82,12.48,12.57,420800,10.0603956746736,10.2686522730347,9.99631672133171,10.0684055438413,525351.901745303,0.0,1.0
2011-04-07,13.1,13.57,12.6,12.6,731900,10.4929286097312,10.8693924606147,10.0924351513445,10.0924351513445,913747.758762805,0.0,1.0
2011-04-08,13.04,13.19,12.73,13.19,715900,10.4448693947248,10.5650174322408,10.1965634505251,10.5650174322408,893772.401281995,0.0,1.0
2011-04-11,12.7,13.03,12.67,13.01,307300,10.1725338430219,10.4368595255571,10.1485042355187,10.4208397872216,383651.709615806,0.0,1.0
2011-04-12,12.62,13.04,12.53,12.58,395900,10.10845488968,10.4448693947248,10.0363660671704,10.0764154130091,494265.251665793,0.0,1.0
2011-04-13,12.4,12.76,12.12,12.74,505300,9.93223776798984,10.2205930580283,9.7079614312933,10.2045733196928,630846.758440832,0.0,1.0
2011-04-14,12.29,12.4,12.09,12.28,329200,9.84412920714477,9.93223776798984,9.6839318237901,9.83611933797704,410992.980167667,0.0,1.0
2011-04-15,12.35,12.43,12.15,12.28,381500,9.89218842215117,9.95626737549305,9.7319910387965,9.83611933797704,476287.429933065,0.0,1.0
2011-04-18,12.33,12.35,11.84,12.13,285400,9.87616868381571,9.89218842215117,9.48368509459675,9.71597130046103,356310.439063949,0.0,1.0
2011-04-19,12.2,12.43,12.04,12.35,284000,9.77204038463517,9.95626737549305,9.64388247795143,9.89218842215117,354562.595284378,0.0,1.0
2011-04-20,12.64,12.74,12.42,12.43,292300,10.1244746280155,10.2045733196928,9.94825750632531,9.95626737549305,364924.811977547,0.0,1.0
2011-04-21,12.45,12.74,12.16,12.74,289900,9.97228711382851,10.2045733196928,9.74000090796423,10.2045733196928,361928.508355427,0.0,1.0
2011-04-25,12.39,12.41,12.19,12.4,168900,9.92422789882211,9.94024763715758,9.76403051546743,9.93223776798984,210864.867406801,0.0,1.0
2011-04-26,12.63,12.83,12.08,12.44,457700,10.1164647588477,10.2766621422024,9.67592195462236,9.96427724466078,571420.069935424,0.0,1.0
2011-04-27,12.89,13.07,12.66,12.66,364200,10.3247213572088,10.468899002228,10.1404943663509,10.1404943663509,454689.074656939,0.0,1.0
2011-04-28,12.97,13.0,12.79,12.83,211000,10.3888003105507,10.4128299180539,10.2446226655315,10.2766621422024,263425.026778182,0.0,1.0
2011-04-29,12.65,13.17,12.65,12.93,427000,10.1324844971832,10.5489976939053,10.1324844971832,10.3567608338797,533092.352769117,0.0,1.0
2011-05-02,12.32,12.79,12.28,12.7,400200,9.86815881464797,10.2446226655315,9.83611933797704,10.1725338430219,499633.628988761,0.0,1.0
2011-05-03,11.94,12.3,11.69,12.3,568000,9.56378378627409,9.85213907631251,9.36353705708075,9.85213907631251,709125.190568757,0.0,1.0
2011-05-04,11.85,12.0,11.58,11.93,444000,9.49169496376449,9.61184300128049,9.27542849623568,9.55577391710636,554316.170092479,0.0,1.0
2011-05-05,11.71,11.98,11.44,11.73,771800,9.37955679541622,9.59582326294503,9.1632903278874,9.39557653375168,963561.306480574,0.0,1.0
2011-05-06,11.74,11.96,11.68,11.9,494500,9.40358640291942,9.57980352460956,9.35552718791301,9.53174430960316,617363.392141285,0.0,1.0
2011-05-09,11.69,11.77,11.56,11.72,364400,9.36353705708075,9.42761601042262,9.25940875790021,9.38756666458395,454938.766625449,0.0,1.0
2011-05-10,11.95,11.95,11.73,11.73,493300,9.57179365544182,9.57179365544182,9.39557653375168,9.39557653375168,615865.240330225,0.0,1.0
2011-05-11,11.74,12.0,11.62,11.95,287300,9.40358640291942,9.61184300128049,9.30746797290661,9.57179365544182,358682.512764795,0.0,1.0
2011-05-12,11.75,11.82,11.52,11.7,422000,9.41159627208715,9.46766535626129,9.22736928122927,9.37154692624848,526850.053556365,0.0,1.0
2011-05-13,11.48,11.8,11.33,11.8,335800,9.19532980455834,9.45164561792582,9.07518176704233,9.45164561792582,419232.815128501,0.0,1.0
2011-05-16,11.17,11.4,11.09,11.4,663400,8.94702386035859,9.13125085121647,8.88294490701672,9.13125085121647,828228.259548087,0.0,1.0
2011-05-17,10.99,11.13,10.98,11.1,416500,8.80284621533939,8.91498438368766,8.79483634617165,8.89095477618446,519983.524422336,0.0,1.0
2011-05-18,11.27,11.39,10.99,11.04,413200,9.02712255203593,9.12324098204873,8.80284621533939,8.84289556117805,515863.606941919,0.0,1.0
2011-05-19,11.43,11.53,11.1,11.33,343900,9.15528045871967,9.23537915039701,8.89095477618446,9.07518176704233,429345.339853161,0.0,1.0
2011-05-20,10.96,11.37,10.92,11.33,524600,8.77881660783618,9.10722124371327,8.74677713116525,9.07518176704233,654942.03340206,0.0,1.0
2011-05-23,10.73,11.03,10.71,10.76,536300,8.59458961697831,8.83488569201032,8.57856987864284,8.61861922448151,669549.013559902,0.0,1.0
2011-05-24,10.91,10.95,10.57,10.81,805900,8.73876726199752,8.77080673866845,8.46643171029457,8.65866857032018,1006133.78711155,0.0,1.0
2011-05-25,10.61,11.22,10.41,10.75,1216000,8.4984711869655,8.98707320619726,8.33827380361083,8.61060935531378,1518127.16854156,0.0,1.0
2011-05-26,10.1,10.85,9.97,10.62,1406100,8.08996785941108,8.69070804699111,7.98583956023054,8.50648105613324,1755459.38461044,0.0,1.0
2011-05-27,10.16,10.24,10.02,10.17,650200,8.13802707441748,8.20210602775935,8.02588890606921,8.14603694358522,811748.589626419,0.0,1.0
2011-05-31,10.31,10.55,10.22,10.31,745700,8.25817511193349,8.4504119719591,8.18608628942389,8.25817511193349,930976.504590003,0.0,1.0
2011-06-01,9.77,10.36,9.76,10.26,656200,7.82564217687587,8.29822445777216,7.81763230770813,8.21812576609482,819239.348681722,0.0,1.0
2011-06-02,9.68,9.78,9.5,9.75,755000,7.75355335436626,7.8336520460436,7.60937570934706,7.8096224385404,942587.181125725,0.0,1.0
2011-06-03,9.36,9.88,9.31,9.48,653900,7.49723754099878,7.91375073772094,7.45718819516012,7.59335597101159,816367.891043856,0.0,1.0
2011-06-06,8.93,9.42,8.93,9.35,612200,7.15281316678623,7.54529675600519,7.15281316678623,7.48922767183105,764307.115609495,0.0,1.0
2011-06-07,9.08,9.4,8.97,9.01,922300,7.27296120430224,7.52927701766972,7.18485264345717,7.2168921201281,1151454.51278444,0.0,1.0
2011-06-08,8.99,9.38,8.89,9.06,1018200,7.20087238179264,7.51325727933425,7.1207736901153,7.25694146596677,1271181.81168505,0.0,1.0
2011-06-09,9.29,9.39,9.01,9.03,1130900,7.44116845682465,7.52126714850199,7.2168921201281,7.23291185846357,1411883.2359405,0.0,1.0
2011-06-10,9.08,9.39,8.85,9.3,797800,7.27296120430224,7.52126714850199,7.08873421344436,7.44917832599238,996021.262386891,0.0,1.0
2011-06-13,9.31,9.55,9.08,9.15,1091500,7.45718819516012,7.64942505518573,7.27296120430224,7.32903028847638,1362693.91814401,0.0,1.0
2011-06-14,9.98,10.17,9.48,9.48,1027200,7.99384942939828,8.14603694358522,7.59335597101159,7.59335597101159,1282417.950268,0.0,1.0
2011-06-15,9.57,9.84,9.46,9.8,1033000,7.72151387769533,7.9393622316115,7.63276084461837,7.9070884014017,1280294.27345284,0.07,1.0
2011-06-16,9.68,9.96,9.48,9.53,809800,7.81026691077229,8.03618372224091,7.64889775972327,7.68924004748553,1003661.47400011,0.0,1.0
2011-06-17,10.13,10.19,9.78,9.82,2652500,8.17334750063257,8.22175824594727,7.89095148629679,7.9232253165066,3287493.28202679,0.0,1.0
2011-06-20,10.34,10.41,9.98,10.06,799500,8.34278510923403,8.39926431210119,8.05232063734581,8.11686829776541,990895.713093465,0.0,1.0
2011-06-21,10.52,10.54,10.25,10.42,741500,8.48801734517815,8.50415426028305,8.27016899126198,8.40733276965364,919010.845852163,0.0,1.0
2011-06-22,10.26,10.59,10.26,10.45,781900,8.27823744881443,8.5444965480453,8.27823744881443,8.43153814231099,969082.374068518,0.0,1.0
2011-06-23,10.3,10.46,9.9,10.04,866200,8.31051127902423,8.43960659986344,7.9877729769262,8.10073138266051,1073563.31042096,0.0,1.0
2011-06-24,10.27,10.4,10.11,10.3,892900,8.28630590636688,8.39119585454874,8.15721058552767,8.31051127902423,1106655.13723722,0.0,1.0
2011-06-27,10.57,10.66,10.35,10.36,873700,8.5283596329404,8.60097575091246,8.35085356678649,8.35892202433894,1082858.76739182,0.0,1.0
2011-06-28,10.86,10.89,10.57,10.6,838800,8.76234490196147,8.78655027461882,8.5283596329404,8.55256500559775,1039603.90762076,0.0,1.0
2011-06-29,10.66,11.0,10.59,10.95,691900,8.60097575091246,8.87530330769578,8.5444965480453,8.83496101993353,857536.890418222,0.0,1.0
2011-06-30,10.65,10.91,10.57,10.76,608700,8.59290729336001,8.80268718972373,8.5283596329404,8.68166032643696,754419.287754837,0.0,1.0
2011-07-01,10.87,10.89,10.63,10.68,664700,8.77041335951392,8.78655027461882,8.57677037825511,8.61711266601736,823825.366470577,0.0,1.0
2011-07-05,10.54,10.88,10.31,10.88,613400,8.50415426028305,8.77848181706637,8.31857973657668,8.77848181706637,760244.440789908,0.0,1.0
2011-07-06,10.49,10.51,10.14,10.46,717900,8.46381197252079,8.4799488876257,8.18141595818502,8.43960659986344,889761.14125053,0.0,1.0
2011-07-07,11.07,11.13,10.63,10.64,808200,8.93178251056294,8.98019325587764,8.57677037825511,8.58483883580756,1001678.44317966,0.0,1.0
2011-07-08,11.01,11.04,10.72,10.83,509700,8.88337176524823,8.90757713790558,8.64938649622716,8.73813952930412,631719.255739511,0.0,1.0
2011-07-11,10.66,11.02,10.56,10.78,404200,8.60097575091246,8.89144022280068,8.52029117538795,8.69779724154187,500963.161016108,0.0,1.0
2011-07-12,10.64,10.74,10.53,10.59,694600,8.58483883580756,8.66552341133206,8.4960858027306,8.5444965480453,860883.254927731,0.0,1.0
2011-07-13,10.73,10.86,10.55,10.73,570100,8.65745495377961,8.76234490196147,8.5122227178355,8.65745495377961,706578.669211488,0.0,1.0
2011-07-14,10.7,10.84,10.58,10.81,679400,8.63324958112226,8.74620798685657,8.53642809049285,8.72200261419922,842044.462133458,0.0,1.0
2011-07-15,10.8,10.94,10.69,10.81,630800,8.71393415664677,8.82689256238108,8.62518112356981,8.72200261419922,781809.900962298,0.0,1.0
2011-07-18,10.72,10.85,10.54,10.75,353500,8.64938649622716,8.75427644440902,8.50415426028305,8.67359186888451,438125.871893108,0.0,1.0
2011-07-19,10.9,11.1,10.75,10.82,657100,8.79461873217127,8.95598788322029,8.67359186888451,8.73007107175167,814405.970073441,0.0,1.0
2011-07-20,10.73,10.96,10.68,10.96,434500,8.65745495377961,8.84302947748598,8.61711266601736,8.84302947748598,538516.807178375,0.0,1.0
2011-07-21,10.95,11.09,10.82,10.84,543100,8.83496101993353,8.94791942566784,8.73007107175167,8.74620798685657,673115.024116399,0.0,1.0
2011-07-22,10.86,10.94,10.7,10.94,236000,8.76234490196147,8.82689256238108,8.63324958112226,8.82689256238108,292497.046016332,0.0,1.0
2011-07-25,11.03,11.42,11.01,11.14,762400,8.89950868035313,9.21417852489871,8.88337176524823,8.98826171343009,944914.185944288,0.0,1.0
2011-07-26,11.13,11.25,10.88,11.06,629500,8.98019325587764,9.07701474650705,8.77848181706637,8.92371405301049,780198.688420683,0.0,1.0
2011-07-27,10.54,11.15,10.53,11.08,937800,8.50415426028305,8.99633017098254,8.4960858027306,8.93985096811539,1162303.93963609,0.0,1.0
2011-07-28,10.2,10.62,10.18,10.59,783900,8.22982670349972,8.56870192070265,8.21368978839482,8.5444965480453,971561.162594081,0.0,1.0
2011-07-29,10.1,10.21,9.75,10.01,911400,8.14914212797522,8.23789516105218,7.86674611363944,8.07652601000316,1129583.93109867,0.0,1.0
2011-08-01,10.03,10.31,9.83,10.26,779500,8.09266292510806,8.31857973657668,7.93129377405905,8.27823744881443,966107.827837844,0.0,1.0
2011-08-02,9.45,10.11,9.33,9.91,1058000,7.62469238706592,8.15721058552767,7.52787089643651,7.99584143447865,1311279.13002237,0.0,1.0
2011-08-03,9.5,9.62,9.03,9.47,872900,7.66503467482818,7.76185616545758,7.28581716986299,7.64082930217082,1081867.25198159,0.0,1.0
2011-08-04,8.74,9.43,8.73,9.31,1012300,7.05183190084192,7.60855547196102,7.04376344328947,7.51173398133161,1254638.81221328,0.0,1.0
2011-08-05,8.84,9.24,8.5,8.91,1306700,7.13251647636643,7.45525477846446,6.8581889195831,7.18899567923358,1619516.48317602,0.0,1.0
2011-08-08,7.71,8.97,7.71,8.48,1274900,6.2207807729395,7.23740642454829,6.2207807729395,6.8420520044782,1580103.74561958,0.0,1.0
2011-08-09,8.43,8.75,7.34,8.04,1394400,6.80170971671595,7.05990035839437,5.92224784349882,6.48703987217037,1728211.36002192,0.0,1.0
2011-08-10,7.73,8.29,7.72,8.01,1138300,6.2369176880444,6.68875131098164,6.22884923049195,6.46283449951302,1410802.48932369,0.0,1.0
2011-08-11,8.19,8.39,7.71,7.8,1344000,6.60806673545713,6.76943588650615,6.2207807729395,6.29339689091155,1665745.88917776,0.0,1.0
2011-08-12,8.19,8.64,7.82,8.39,846500,6.60806673545713,6.97114732531741,6.30953380601646,6.76943588650615,1049147.24344418,0.0,1.0
2011-08-15,8.27,8.43,7.89,8.31,596700,6.67261439587674,6.80170971671595,6.36601300888361,6.70488822608654,739546.556601464,0.0,1.0
2011-08-16,8.11,8.23,7.85,8.13,868700,6.54351907503753,6.64034056566693,6.33373917867381,6.55965599014243,1076661.79607791,0.0,1.0
2011-08-17,7.91,8.34,7.75,8.19,556400,6.38214992398851,6.72909359874389,6.2530546031493,6.60806673545713,689598.967811387,0.0,1.0
2011-08-18,7.11,7.62,7.05,7.57,1190700,5.73667331979246,6.14816465496744,5.68826257447775,6.10782236720519,1475746.74869342,0.0,1.0
2011-08-19,7.16,7.35,7.05,7.06,825200,5.77701560755471,5.93031630105127,5.68826257447775,5.6963310320302,1022748.14564694,0.0,1.0
2011-08-22,7.07,7.46,7.05,7.41,732600,5.70439948958265,6.01906933412823,5.68826257447775,5.97872704636598,907980.236913412,0.0,1.0
2011-08-23,7.66,7.71,7.01,7.16,799500,6.18043848517724,6.2207807729395,5.65598874426795,5.77701560755471,990895.713093466,0.0,1.0
2011-08-24,7.83,8.07,7.57,7.63,857700,6.31760226356891,6.51124524482772,6.10782236720519,6.15623311251989,1063028.45918732,0.0,1.0
2011-08-25,6.74,7.17,6.4,6.84,4049100,5.43814039035178,5.78508406510716,5.16381283356846,5.51882496587629,5018431.30942683,0.0,1.0
2011-08-26,7.84,8.09,6.66,6.8,2519500,6.32567072112136,6.52738215993262,5.37359272993217,5.48655113566648,3122653.8450769,0.0,1.0
2011-08-29,8.26,8.3,7.76,7.94,999100,6.66454593832429,6.69681976853409,6.26112306070175,6.40635529664586,1238278.80794457,0.0,1.0
2011-08-30,8.17,8.37,7.98,8.2,766000,6.59192982035223,6.75329897140124,6.43862912685567,6.61613519300958,949376.005290299,0.0,1.0
2011-08-31,8.23,8.54,8.11,8.29,773000,6.64034056566693,6.89046274979291,6.54351907503753,6.68875131098164,958051.765129767,0.0,1.0
2011-09-01,7.83,8.33,7.8,8.24,920800,6.31760226356891,6.72102514119144,6.29339689091155,6.64840902321939,1141234.23716881,0.0,1.0
2011-09-02,7.42,7.71,7.36,7.53,1292100,5.98679550391843,6.2207807729395,5.93838475860372,6.07554853699538,1601421.32693942,0.0,1.0
2011-09-06,7.34,7.43,6.97,6.97,697000,5.92224784349882,5.99486396147088,5.62371491405814,5.62371491405814,863857.801158406,0.0,1.0
2011-09-07,7.68,7.93,7.39,7.53,721000,6.19657540028215,6.39828683909341,5.96259013126107,6.07554853699538,893603.26346515,0.0,1.0
2011-09-08,7.39,7.9,7.33,7.62,582300,5.96259013126107,6.37408146643606,5.91417938594637,6.14816465496744,721699.279217417,0.0,1.0
2011-09-09,7.05,7.43,6.95,7.22,748100,5.68826257447775,5.99486396147088,5.60757799895324,5.82542635286941,927190.847986518,0.0,1.0
2011-09-12,7.01,7.21,6.7,6.91,1034500,5.65598874426795,5.81735789531696,5.40586656014198,5.57530416874344,1282153.36484702,0.0,1.0
2011-09-13,7.27,7.34,6.94,7.05,740600,5.86576864063167,5.92224784349882,5.59950954140079,5.68826257447775,917895.39101566,0.0,1.0
2011-09-14,7.3,7.47,7.18,7.31,928200,5.94645321615617,6.0849322636557,5.84870330027415,5.95459904247967,1139479.24143931,0.07,1.0
2011-09-15,7.4,7.51,7.25,7.41,940700,6.02791147939119,6.11751556894971,5.90572408453867,6.03605730571469,1154824.52318677,0.0,1.0
2011-09-16,7.33,7.69,7.29,7.5,1645700,5.97089069512668,6.26414044277274,5.93830738983267,6.10936974262621,2020298.41374346,0.0,1.0
2011-09-19,7.41,7.45,6.95,7.14,793000,6.03605730571469,6.0686406110087,5.66134929483362,5.81611999498015,973504.674058797,0.0,1.0
2011-09-20,6.93,7.52,6.93,7.46,449800,5.64505764218661,6.12566139527321,5.64505764218661,6.0767864373322,552184.618400564,0.0,1.0
2011-09-21,6.51,7.03,6.51,6.94,822200,5.30293293659955,5.72651590542163,5.30293293659955,5.65320346851012,1009351.25222086,0.0,1.0
2011-09-22,6.14,6.44,5.85,6.33,1147700,5.00153736262999,5.24591215233504,4.76530839924844,5.15630806277652,1408942.38892469,0.0,1.0
2011-09-23,6.44,6.51,6.14,6.15,923300,5.24591215233504,5.30293293659955,5.00153736262999,5.00968318895349,1133463.89099431,0.0,1.0
2011-09-26,6.94,6.99,6.55,6.57,685600,5.65320346851012,5.69393260012762,5.33551624189355,5.35180789454056,841658.013284629,0.0,1.0
2011-09-27,7.25,7.68,7.14,7.26,1024500,5.90572408453867,6.25599461644923,5.81611999498015,5.91386991086217,1257699.29202174,0.0,1.0
2011-09-28,7.18,7.45,7.12,7.24,1046600,5.84870330027415,6.0686406110087,5.79982834233314,5.89757825821516,1284829.75015125,0.0,1.0
2011-09-29,7.24,7.51,6.88,7.4,929300,5.89757825821516,6.11751556894971,5.60432851056911,6.02791147939119,1140829.62623309,0.0,1.0
2011-09-30,7.12,7.28,6.97,7.08,1010600,5.79982834233314,5.93016156350917,5.67764094748062,5.76724503703914,1240635.33871856,0.0,1.0
2011-10-03,6.59,7.37,6.58,7.03,1307500,5.36809954718756,6.00347400042069,5.35995372086406,5.72651590542163,1605116.47078421,0.0,1.0
2011-10-04,7.35,7.41,6.5,6.5,1300000,5.98718234777368,6.03605730571469,5.29478711027604,5.29478711027604,1595909.30173573,0.0,1.0
2011-10-05,7.32,7.56,7.03,7.35,964000,5.96274486880318,6.15824470056721,5.72651590542163,5.98718234777368,1183428.12836403,0.0,1.0
2011-10-06,7.53,7.74,7.28,7.32,1095400,6.13380722159671,6.30486957439024,5.93016156350917,5.96274486880318,1344737.73009332,0.0,1.0
2011-10-07,7.44,7.79,7.31,7.62,858700,6.0604947846852,6.34559870600775,5.95459904247967,6.20711965850823,1054159.47492344,0.0,1.0
2011-10-10,7.84,7.98,7.54,7.64,638500,6.38632783762526,6.50036940615428,6.14195304792021,6.22341131115523,783836.991660204,0.0,1.0
2011-10-11,7.94,8.05,7.56,7.73,841900,6.46778610086028,6.5573901904188,6.15824470056721,6.29672374806674,1033535.41625486,0.0,1.0
2011-10-12,8.06,8.28,7.73,8.05,720800,6.5655360167423,6.74474419585933,6.29672374806674,6.5573901904188,884870.326685473,0.0,1.0
2011-10-13,7.89,8.1,7.84,7.98,476400,6.42705696924277,6.5981193220363,6.38632783762526,6.50036940615428,584839.377959156,0.0,1.0
2011-10-14,8.18,8.25,7.86,8.0,550700,6.66328593262431,6.72030671688883,6.40261949027226,6.51666105880129,676051.732666053,0.0,1.0
2011-10-17,7.87,8.25,7.82,8.1,633100,6.41076531659577,6.72030671688883,6.37003618497826,6.5981193220363,777207.829945301,0.0,1.0
2011-10-18,8.03,8.1,7.57,7.83,690900,6.54109853777179,6.5981193220363,6.16639052689072,6.37818201130176,848164.412745552,0.0,1.0
2011-10-19,7.92,8.31,7.82,7.98,547800,6.45149444821327,6.76918167482984,6.37003618497826,6.50036940615428,672491.627300642,0.0,1.0
2011-10-20,8.08,8.09,7.6,7.88,598900,6.5818276693893,6.5899734957128,6.19082800586122,6.41891114291927,735223.139084254,0.0,1.0
2011-10-21,8.07,8.29,7.89,8.24,777400,6.5736818430658,6.75289002218283,6.42705696924277,6.71216089056533,954353.762437968,0.0,1.0
2011-10-24,8.91,8.95,8.1,8.1,936900,7.25793125423993,7.29051455953394,6.5981193220363,6.5981193220363,1150159.55753554,0.0,1.0
2011-10-25,8.58,8.91,8.56,8.82,645800,6.98911898556438,7.25793125423993,6.97282733291738,7.18461881732842,792798.63620072,0.0,1.0
2011-10-26,8.74,8.85,8.3,8.8,638100,7.11945220674041,7.20905629629892,6.76103584850634,7.16832716468142,783345.942644285,0.0,1.0
2011-10-27,9.47,9.65,8.9,9.12,1110700,7.71409752835602,7.86072240217905,7.24978542791643,7.42899360703347,1363520.35495221,0.0,1.0
2011-10-28,9.23,9.46,9.04,9.36,924300,7.51859769659198,7.70595170203252,7.36382699644545,7.6244934387975,1134691.51353411,0.0,1.0
2011-10-31,8.91,9.28,8.9,9.05,479600,7.25793125423993,7.55932682820949,7.24978542791643,7.37197282276896,588767.770086506,0.0,1.0
2011-11-01,8.79,9.09,8.31,8.4,843400,7.16018133835791,7.40455612806296,6.76918167482984,6.84249411174135,1035376.85006455,0.0,1.0
2011-11-02,8.94,9.07,8.71,9.04,396300,7.28236873321044,7.38826447541596,7.0950147277699,7.36382699644545,486506.812521439,0.0,1.0
2011-11-03,8.87,9.12,8.25,9.1,756500,7.22534794894593,7.42899360703347,6.72030671688883,7.41270195438646,928696.451356216,0.0,1.0
2011-11-04,8.81,8.95,8.54,8.73,489000,7.17647299100492,7.29051455953394,6.95653568027037,7.1113063804169,600307.421960594,0.0,1.0
2011-11-07,8.86,8.94,8.56,8.78,471800,7.21720212262242,7.28236873321044,6.97282733291738,7.15203551203441,579192.314276092,0.0,1.0
2011-11-08,8.74,9.1,8.55,8.94,523600,7.11945220674041,7.41270195438646,6.96468150659387,7.28236873321044,642783.161837561,0.0,1.0
2011-11-09,8.16,8.53,8.02,8.41,727000,6.64699427997731,6.94838985394687,6.53295271144829,6.85063993806485,892481.586432214,0.0,1.0
2011-11-10,8.4,8.45,8.17,8.35,920000,6.84249411174135,6.88322324335886,6.65514010630081,6.80176498012384,1129412.73661298,0.0,1.0
2011-11-11,8.84,8.85,8.37,8.51,707600,7.20091046997542,7.20905629629892,6.81805663277084,6.93209820129987,868665.709160157,0.0,1.0
2011-11-14,8.95,9.0,8.66,8.74,371500,7.29051455953394,7.33124369115145,7.05428559615239,7.11945220674041,456061.77353448,0.0,1.0
2011-11-15,9.09,9.22,8.76,8.85,660900,7.40455612806296,7.51045187026848,7.13574385938741,7.20905629629892,811335.736551651,0.0,1.0
2011-11-16,8.94,9.2,8.81,8.87,896500,7.28236873321044,7.49416021762148,7.17647299100492,7.22534794894593,1100563.60692776,0.0,1.0
2011-11-17,8.8,9.1,8.77,8.94,850200,7.16832716468142,7.41270195438646,7.14388968571091,7.28236873321044,1043724.68333517,0.0,1.0
2011-11-18,8.65,9.03,8.62,8.86,699100,7.04613976982889,7.35568117012195,7.02170229085839,7.21720212262242,858230.917571885,0.0,1.0
2011-11-21,8.52,8.57,8.2,8.53,654400,6.94024402762337,6.98097315924088,6.67957758527132,6.94838985394687,803356.190042972,0.0,1.0
2011-11-22,8.06,8.5,8.01,8.3,800700,6.5655360167423,6.92395237497637,6.52480688512479,6.76103584850634,982957.367615231,0.0,1.0
2011-11-23,7.6,8.04,7.53,7.95,886900,6.19082800586122,6.54924436409529,6.13380722159671,6.47593192718378,1088778.43054571,0.0,1.0
2011-11-25,7.52,7.89,7.51,7.58,452600,6.12566139527321,6.42705696924277,6.11751556894971,6.17453635321422,555621.961511994,0.0,1.0
2011-11-28,7.81,8.2,7.7,8.1,692100,6.36189035865476,6.67957758527132,6.27228626909624,6.5981193220363,849637.559793307,0.0,1.0
2011-11-29,7.95,8.16,7.78,7.86,447000,6.47593192718378,6.64699427997731,6.33745287968425,6.40261949027226,548747.275289132,0.0,1.0
2011-11-30,8.39,8.39,8.05,8.34,1206000,6.83434828541785,6.83434828541785,6.5573901904188,6.79361915380034,1480512.78299484,0.0,1.0
2011-12-01,8.51,8.8,8.17,8.36,523400,6.93209820129987,7.16832716468142,6.65514010630081,6.80991080644734,642537.637329602,0.0,1.0
2011-12-02,8.65,8.77,8.5,8.69,496700,7.04613976982889,7.14388968571091,6.92395237497637,7.0787230751229,609760.11551703,0.0,1.0
2011-12-05,8.88,8.97,8.62,8.85,588400,7.23349377526943,7.30680621218094,7.02170229085839,7.20905629629892,722333.102416388,0.0,1.0
2011-12-06,8.9,9.0,8.63,8.88,334500,7.24978542791643,7.33124369115145,7.02984811718189,7.23349377526943,410639.739562002,0.0,1.0
2011-12-07,9.07,9.1,8.59,8.88,474300,7.38826447541596,7.41270195438646,6.99726481188788,7.23349377526943,582261.370625583,0.0,1.0
2011-12-08,8.67,8.94,8.54,8.91,646400,7.06243142247589,7.28236873321044,6.95653568027037,7.25793125423993,793535.209724598,0.0,1.0
2011-12-09,9.11,9.16,8.52,8.67,734600,7.42084778070996,7.46157691232747,6.94024402762337,7.06243142247589,901811.517734669,0.0,1.0
2011-12-12,9.11,9.13,8.77,8.93,386300,7.42084778070996,7.43713943335697,7.14388968571091,7.27422290688694,474230.587123472,0.0,1.0
2011-12-13,8.73,9.2,8.64,9.17,511200,7.1113063804169,7.49416021762148,7.03799394350539,7.46972273865097,627560.642344082,0.0,1.0
2011-12-14,8.5,8.8,8.36,8.63,540900,6.92395237497637,7.16832716468142,6.80991080644734,7.02984811718189,664021.031776044,0.0,1.0
2011-12-15,8.57,8.74,8.48,8.57,588400,7.03799394350539,7.17760409174295,6.96408268855609,7.03799394350539,716480.866632922,0.07,1.0
2011-12-16,9.03,9.18,8.68,8.94,1291400,7.41576257991291,7.53894800482841,7.12832992177675,7.34185132496361,1572507.46289897,0.0,1.0
2011-12-19,8.5,9.13,8.43,9.13,817700,6.98050741187816,7.49788619652325,6.92302088025093,7.49788619652325,995694.093551564,0.0,1.0
2011-12-20,8.92,8.99,8.75,8.75,719600,7.32542660164155,7.38291313326878,7.18581645340399,7.18581645340399,876240.026561949,0.0,1.0
2011-12-21,9.0,9.02,8.61,8.89,583700,7.39112549492981,7.40755021825188,7.07084339014952,7.30078951665845,710757.786970831,0.0,1.0
2011-12-22,8.67,9.09,8.6,9.03,898300,7.12011756011572,7.46503674987911,7.06263102848849,7.41576257991291,1093838.82137382,0.0,1.0
2011-12-23,8.92,8.94,8.67,8.67,413900,7.32542660164155,7.34185132496361,7.12011756011572,7.12011756011572,503996.313221221,0.0,1.0
2011-12-27,9.16,9.18,8.85,8.85,476300,7.52252328150634,7.53894800482841,7.26794007001432,7.26794007001432,579979.328309417,0.0,1.0
2011-12-28,8.87,9.18,8.64,9.15,571000,7.28436479333638,7.53894800482841,7.09548047513262,7.51431091984531,695293.295117945,0.0,1.0
2011-12-29,8.96,9.04,8.72,8.93,332600,7.35827604828568,7.42397494157395,7.16117936842089,7.33363896330258,404999.211832274,0.0,1.0
2011-12-30,8.9,9.05,8.81,8.97,361000,7.30900187831948,7.43218730323498,7.23509062337019,7.36648840994672,439581.225109594,0.0,1.0
2012-01-03,8.78,9.18,8.74,9.18,618000,7.21045353838708,7.53894800482841,7.17760409174295,7.53894800482841,752524.091738862,0.0,1.0
2012-01-04,8.63,8.89,8.61,8.73,575900,7.08726811347159,7.30078951665845,7.07084339014952,7.16939173008192,701259.910084806,0.0,1.0
2012-01-05,8.69,8.75,8.25,8.61,842100,7.13654228343779,7.18581645340399,6.77519837035233,7.07084339014952,1025405.40073349,0.0,1.0
2012-01-06,8.29,8.69,8.28,8.69,715900,6.80804781699646,7.13654228343779,6.79983545533543,7.13654228343779,871734.623423707,0.0,1.0
2012-01-09,8.3,8.41,8.2,8.35,540900,6.8162601786575,6.90659615692886,6.73413656204716,6.85732198696266,658641.231750081,0.0,1.0
2012-01-10,8.56,8.67,8.31,8.45,388700,7.02978158184436,7.12011756011572,6.82447254031853,6.93944560357299,473310.864820219,0.0,1.0
2012-01-11,8.63,8.75,8.46,8.49,415100,7.08726811347159,7.18581645340399,6.94765796523403,6.97229505021712,505457.52504984,0.0,1.0
2012-01-12,8.49,8.72,8.31,8.68,588100,6.97229505021712,7.16117936842089,6.82447254031853,7.12832992177675,716115.563675768,0.0,1.0
2012-01-13,8.43,8.71,8.38,8.4,385600,6.92302088025093,7.15296700675985,6.88195907194576,6.89838379526783,469536.067596286,0.0,1.0
2012-01-17,8.36,8.57,8.32,8.55,289100,6.86553434862369,7.03799394350539,6.83268490197956,7.02156922018332,352030.28304483,0.0,1.0
2012-01-18,8.92,8.92,8.36,8.36,424900,7.32542660164155,7.32542660164155,6.86553434862369,6.86553434862369,517390.754983563,0.0,1.0
2012-01-19,9.01,9.13,8.86,8.94,331200,7.39933785659085,7.49788619652325,7.27615243167535,7.34185132496361,403294.464698885,0.0,1.0
2012-01-20,9.13,9.19,8.9,8.99,274700,7.49788619652325,7.54716036648944,7.30900187831948,7.38291313326878,334495.7411014,0.0,1.0
2012-01-23,9.19,9.2,8.98,9.09,266100,7.54716036648944,7.55537272815048,7.37470077160775,7.46503674987911,324023.722996296,0.0,1.0
2012-01-24,9.28,9.29,9.06,9.15,399100,7.62107162143874,7.62928398309977,7.44039966489601,7.51431091984531,485974.700668252,0.0,1.0
2012-01-25,9.36,9.46,9.06,9.27,521800,7.68677051472701,7.76889413133734,7.44039966489601,7.61285925977771,635383.610144559,0.0,1.0
2012-01-26,9.43,9.49,9.28,9.41,364000,7.74425704635424,7.79353121632044,7.62107162143874,7.72783232303217,443234.254681142,0.0,1.0
2012-01-27,9.7,9.72,9.37,9.37,331500,7.96599081120213,7.9824155345242,7.69498287638804,7.69498287638804,403659.76765604,0.0,1.0
2012-01-30,9.66,9.77,9.52,9.6,283100,7.933141364558,8.02347734282936,7.81816830130354,7.8838671945918,344724.223901734,0.0,1.0
2012-01-31,9.45,9.74,9.4,9.74,336600,7.7606817696763,7.99884025784627,7.71961996137114,7.99884025784627,409869.917927671,0.0,1.0
2012-02-01,9.58,9.75,9.45,9.5,253600,7.86744247126974,8.0070526195073,7.7606817696763,7.80174357798147,308802.76644818,0.0,1.0
2012-02-02,9.61,9.8,9.47,9.58,361400,7.89207955625283,8.04811442781246,7.77710649299837,7.86744247126974,440068.295719134,0.0,1.0
2012-02-03,10.42,10.44,9.73,9.77,850800,8.55728085079652,8.57370557411858,7.99062789618523,8.02347734282936,1035999.18649098,0.0,1.0
2012-02-06,10.43,10.49,10.17,10.31,427200,8.56549321245755,8.61476738242375,8.35197180927069,8.46694487252515,520191.410988417,0.0,1.0
2012-02-07,10.51,10.55,10.31,10.39,211500,8.63119210574582,8.66404155238995,8.46694487252515,8.53264376581342,257538.584794125,0.0,1.0
2012-02-08,10.52,10.64,10.35,10.51,176200,8.63940446740685,8.73795280733925,8.49979431916929,8.63119210574582,214554.603502245,0.0,1.0
2012-02-09,10.56,10.61,10.37,10.52,232000,8.67225391405098,8.71331572235615,8.51621904249135,8.63940446740685,282500.953533035,0.0,1.0
2012-02-10,10.24,10.49,10.16,10.38,232800,8.40945834089792,8.61476738242375,8.34375944760966,8.52443140415239,283475.094752115,0.0,1.0
2012-02-13,10.34,10.48,10.22,10.37,255800,8.49158195750825,8.60655502076272,8.39303361757586,8.51621904249135,311481.654800648,0.0,1.0
2012-02-14,10.34,10.37,10.04,10.26,397700,8.49158195750825,8.51621904249135,8.24521110767726,8.42588306421999,484269.953534863,0.0,1.0
2012-02-15,10.14,10.46,10.03,10.46,443900,8.32733472428759,8.59013029744065,8.23699874601622,8.59013029744065,540526.6089367,0.0,1.0
2012-02-16,10.52,10.55,10.12,10.14,284000,8.63940446740685,8.66404155238995,8.31091000096552,8.32733472428759,345820.132773198,0.0,1.0
2012-02-17,10.71,10.84,10.49,10.57,319900,8.79543933896648,8.90220004055991,8.61476738242375,8.68046627571201,389534.719979388,0.0,1.0
2012-02-21,10.46,10.98,10.37,10.75,329600,8.59013029744065,9.01717310381437,8.51621904249135,8.82828878561061,401346.182260726,0.0,1.0
2012-02-22,10.26,10.61,10.25,10.45,261000,8.42588306421999,8.71331572235615,8.41767070255895,8.58191793577962,317813.572724665,0.0,1.0
2012-02-23,10.61,10.69,10.26,10.27,269700,8.71331572235615,8.77901461564441,8.42588306421999,8.43409542588102,328407.358482153,0.0,1.0
2012-02-24,10.98,11.3,10.55,10.55,668200,9.01717310381437,9.27996867696743,8.66404155238995,8.66404155238995,813651.453236096,0.0,1.0
2012-02-27,10.54,10.9,10.45,10.9,395000,8.65582919072891,8.95147421052611,8.58191793577962,8.95147421052611,480982.22692047,0.0,1.0
2012-02-28,11.13,11.18,10.53,10.53,430900,9.14035852872987,9.18142033703504,8.64761682906788,8.64761682906788,524696.814126659,0.0,1.0
2012-02-29,10.78,11.22,10.7,11.15,383600,8.85292587059371,9.21426978367917,8.78722697730544,9.15678325205194,467100.714548588,0.0,1.0
2012-03-01,10.67,11.25,10.66,10.87,411800,8.76258989232235,9.23890686866227,8.75437753066131,8.92683712554301,501439.192521137,0.0,1.0
2012-03-02,10.47,10.9,10.46,10.7,402500,8.59834265910168,8.95147421052611,8.59013029744065,8.78722697730544,490114.800849339,0.0,1.0
2012-03-05,10.45,10.6,10.33,10.45,331800,8.58191793577962,8.70510336069511,8.48336959584722,8.58191793577962,404025.070613194,0.0,1.0
2012-03-06,10.43,10.46,10.25,10.29,467800,8.56549321245755,8.59013029744065,8.41767070255895,8.45052014920309,569629.077856698,0.0,1.0
2012-03-07,9.39,10.13,9.01,10.02,1796200,7.71140759971011,8.31912236262656,7.39933785659085,8.22878638435519,2187190.57213809,0.0,1.0
2012-03-08,8.96,9.39,8.9,9.34,904600,7.35827604828568,7.71140759971011,7.30900187831948,7.67034579140494,1101510.18347407,0.0,1.0
2012-03-09,9.29,9.41,8.94,8.97,818000,7.62928398309977,7.72783232303217,7.34185132496361,7.36648840994672,996059.39650872,0.0,1.0
2012-03-12,9.21,9.3,8.97,9.29,507700,7.56358508981151,7.63749634476081,7.36648840994672,7.62928398309977,618214.371158285,0.0,1.0
2012-03-13,9.51,9.52,9.12,9.26,604200,7.8099559396425,7.81816830130354,7.48967383486221,7.60464689811668,735720.155709741,0.0,1.0
2012-03-14,9.33,9.45,9.22,9.4,285400,7.71961996137114,7.8189076779161,7.62860622120492,7.77753779602237,344936.92867324,0.07,1.0
2012-03-15,9.48,9.55,9.2,9.32,610500,7.84372960705235,7.90164744170358,7.61205826844742,7.71134598499239,737855.623528428,0.0,1.0
2012-03-16,9.37,9.53,9.25,9.53,899100,7.75271586688613,7.88509948894608,7.65342815034116,7.88509948894608,1086660.1001055,0.0,1.0
2012-03-19,9.38,9.51,9.17,9.32,346200,7.76098984326488,7.86855153618859,7.58723633931118,7.71134598499239,418420.338846096,0.0,1.0
2012-03-20,9.43,9.57,9.2,9.29,317300,7.80235972515861,7.91819539446107,7.61205826844742,7.68652405585615,383491.546839591,0.0,1.0
2012-03-21,9.44,9.59,9.42,9.48,157400,7.81063370153736,7.93474334721857,7.79408574877986,7.84372960705235,190235.01251986,0.0,1.0
2012-03-22,9.34,9.58,9.22,9.3,337500,7.72789393774989,7.92646937083982,7.62860622120492,7.6947980322349,407905.442982546,0.0,1.0
2012-03-23,9.42,9.45,9.21,9.38,251100,7.79408574877986,7.8189076779161,7.62033224482617,7.76098984326488,303481.649579014,0.0,1.0
2012-03-26,9.73,9.79,9.45,9.52,436400,8.05057901652103,8.10022287479351,7.8189076779161,7.87682551256733,527436.845385431,0.0,1.0
2012-03-27,9.54,9.79,9.54,9.77,237600,7.89337346532483,8.10022287479351,7.89337346532483,8.08367492203601,287165.431859712,0.0,1.0
2012-03-28,9.37,9.68,9.26,9.59,329900,7.75271586688613,8.00920913462729,7.66170212671991,7.93474334721857,398720.016710939,0.0,1.0
2012-03-29,9.39,9.61,9.3,9.31,453300,7.76926381964362,7.95129129997606,7.6947980322349,7.70307200861364,547862.332752558,0.0,1.0
2012-03-30,9.23,9.55,9.23,9.46,382700,7.63688019758367,7.90164744170358,7.63688019758367,7.82718165429485,462534.557124208,0.0,1.0
2012-04-02,9.31,9.42,9.16,9.23,455800,7.70307200861364,7.79408574877986,7.57896236293244,7.63688019758367,550883.854552429,0.0,1.0
2012-04-03,9.24,9.37,9.17,9.33,281700,7.64515417396241,7.75271586688613,7.58723633931118,7.71961996137114,340465.076409432,0.0,1.0
2012-04-04,9.08,9.16,8.93,9.09,333300,7.51277055190246,7.57896236293244,7.38866090622125,7.52104452828121,402829.286358763,0.0,1.0
2012-04-05,8.99,9.33,8.97,9.0,469100,7.43830476449373,7.71961996137114,7.42175681173624,7.44657874087248,566958.350527741,0.0,1.0
2012-04-09,8.93,8.93,8.6,8.76,335100,7.38866090622125,7.38866090622125,7.11561968572259,7.24800330778255,405004.78205467,0.0,1.0
2012-04-10,8.49,8.96,8.49,8.91,362600,7.02460594555637,7.41348283535749,7.02460594555637,7.37211295346376,438241.521853248,0.0,1.0
2012-04-11,8.71,8.73,8.52,8.63,260900,7.20663342588881,7.22318137864631,7.04942787469261,7.14044161485883,315326.015034508,0.0,1.0
2012-04-12,8.9,8.98,8.66,8.7,258100,7.36383897708501,7.43003078811499,7.16526354399508,7.19835944951006,311941.910618652,0.0,1.0
2012-04-13,8.61,8.93,8.6,8.84,300100,7.12389366210134,7.38866090622125,7.11561968572259,7.31419511881253,362703.47685648,0.0,1.0
2012-04-16,8.88,8.97,8.54,8.66,262500,7.34729102432752,7.42175681173624,7.06597582745011,7.16526354399508,317259.788986425,0.0,1.0
2012-04-17,9.17,9.38,8.9,8.98,544800,7.58723633931118,7.76098984326488,7.36383897708501,7.43003078811499,658450.030627826,0.0,1.0
2012-04-18,9.2,9.27,8.93,9.1,444200,7.61205826844742,7.66997610309866,7.38866090622125,7.52931850465995,536863.993401028,0.0,1.0
2012-04-19,8.99,9.24,8.91,9.2,307000,7.43830476449373,7.64515417396241,7.37211295346376,7.61205826844742,371042.877024124,0.0,1.0
2012-04-20,9.04,9.16,8.9,9.09,301400,7.47967464638747,7.57896236293244,7.36383897708501,7.52104452828121,364274.668192413,0.0,1.0
2012-04-23,8.81,8.9,8.67,8.88,391000,7.28937318967628,7.36383897708501,7.17353752037382,7.34729102432752,472566.00949978,0.0,1.0
2012-04-24,8.8,8.91,8.63,8.82,407600,7.28109921329754,7.37211295346376,7.14044161485883,7.29764716605503,492628.914250921,0.0,1.0
2012-04-25,8.95,9.0,8.73,8.91,232200,7.40520885897874,7.44657874087248,7.22318137864631,7.37211295346376,280638.944771992,0.0,1.0
2012-04-26,9.19,9.21,8.8,8.96,360000,7.60378429206868,7.62033224482617,7.28109921329754,7.41348283535749,435099.139181382,0.0,1.0
2012-04-27,9.47,9.5,9.01,9.22,483200,7.8354556306736,7.86027755980984,7.45485271725123,7.62860622120492,583999.733479011,0.0,1.0
2012-04-30,9.11,9.48,9.01,9.48,366000,7.5375924810387,7.84372960705235,7.45485271725123,7.84372960705235,442350.791501072,0.0,1.0
2012-05-01,9.17,9.52,8.99,9.08,424500,7.58723633931118,7.87682551256733,7.43830476449373,7.51277055190246,513054.401618047,0.0,1.0
2012-05-02,9.3,9.35,9.01,9.13,347100,7.6947980322349,7.73616791412863,7.45485271725123,7.55414043379619,419508.08669405,0.0,1.0
2012-05-03,9.15,9.57,8.98,9.35,328600,7.57068838655369,7.91819539446107,7.43003078811499,7.73616791412863,397148.825375006,0.0,1.0
2012-05-04,8.96,9.36,8.96,9.06,369300,7.41348283535749,7.74444189050738,7.41348283535749,7.49622259914496,446339.200276902,0.0,1.0
2012-05-07,9.05,9.17,8.86,8.94,300000,7.48794862276622,7.58723633931118,7.33074307157002,7.3969348826,362582.615984485,0.0,1.0
2012-05-08,8.5,8.98,8.46,8.94,749600,7.03287992193512,7.43003078811499,6.99978401642013,7.3969348826,905973.096473234,0.0,1.0
2012-05-09,8.53,8.64,8.28,8.39,343100,7.05770185107136,7.14871559123758,6.85085244160268,6.9418661817689,414673.651814257,0.0,1.0
2012-05-10,8.65,8.8,8.47,8.62,275300,7.15698956761633,7.28109921329754,7.00805799279888,7.13216763848009,332729.980601763,0.0,1.0
2012-05-11,8.65,8.78,8.51,8.51,370300,7.15698956761633,7.26455126054004,7.04115389831387,7.04115389831387,447547.80899685,0.0,1.0
2012-05-14,8.57,8.82,8.51,8.52,346200,7.09079775658635,7.29764716605503,7.04115389831387,7.04942787469261,418420.338846096,0.0,1.0
2012-05-15,8.75,9.0,8.57,8.6,334000,7.2397293314038,7.44657874087248,7.09079775658635,7.11561968572259,403675.312462727,0.0,1.0
2012-05-16,8.99,9.15,8.73,8.8,540100,7.43830476449373,7.57068838655369,7.22318137864631,7.28109921329754,652769.569644069,0.0,1.0
2012-05-17,8.76,9.07,8.75,8.98,690500,7.24800330778255,7.50449657552371,7.2397293314038,7.43003078811499,834544.32112429,0.0,1.0
2012-05-18,10.99,11.19,9.17,9.21,3446100,9.09310004024317,9.25857956781812,7.58723633931118,7.62033224482617,4164986.50981379,0.0,1.0
2012-05-21,11.98,12.02,10.58,10.85,2082100,9.91222370173915,9.94531960725413,8.75386700871454,8.97726437094071,2516444.21580432,0.0,1.0
2012-05-22,11.81,12.28,11.54,11.73,1237600,9.77156610330044,10.1604429931016,9.54816874107427,9.70537429227047,1495774.151808,0.0,1.0
2012-05-23,11.91,11.98,11.59,11.79,966000,9.85430586708792,9.91222370173915,9.58953862296801,9.75501815054295,1167516.02347004,0.0,1.0
2012-05-24,12.01,12.06,11.83,11.9,752300,9.93704563087539,9.97841551276912,9.78811405605794,9.84603189070917,909236.340017095,0.0,1.0
2012-05-25,11.97,12.06,11.88,12.05,841000,9.9039497253604,9.97841551276912,9.82948393795168,9.97014153639038,1016439.93347651,0.0,1.0
2012-05-29,11.89,12.15,11.76,12.07,924800,9.83775791433042,10.0528813001778,9.73019622140671,9.98668948914787,1117721.34420817,0.0,1.0
2012-05-30,11.81,12.0,11.62,11.77,594200,9.77156610330044,9.92877165449664,9.61436055210425,9.73847019778546,718155.301393271,0.0,1.0
2012-05-31,11.89,12.01,11.67,11.87,600800,9.83775791433042,9.93704563087539,9.65573043399798,9.82120996157293,726132.11894493,0.0,1.0
2012-06-01,11.45,11.98,11.27,11.59,1246800,9.47370295366554,9.91222370173915,9.32477137884809,9.58953862296801,1506893.35203152,0.0,1.0
2012-06-04,11.5,11.63,11.15,11.54,797300,9.51507283555928,9.622634528483,9.22548366230313,9.54816874107427,963623.732414767,0.0,1.0
2012-06-05,11.49,11.61,11.27,11.49,659400,9.50679885918053,9.6060865757255,9.32477137884809,9.50679885918053,796956.589933899,0.0,1.0
2012-06-06,11.87,11.87,11.52,11.66,626700,9.82120996157293,9.82120996157293,9.53162078831678,9.64745645761924,757435.08479159,0.0,1.0
2012-06-07,11.68,12.05,11.41,12.05,538500,9.66400441037673,9.97014153639038,9.44060704815056,9.97014153639038,650835.795692151,0.0,1.0
2012-06-08,11.7,11.73,11.44,11.62,624900,9.68055236313422,9.70537429227047,9.4654289772868,9.61436055210425,755259.589095684,0.0,1.0
2012-06-11,11.4,11.94,11.4,11.87,590900,9.43233307177181,9.87912779622416,9.43233307177181,9.82120996157293,714166.892617442,0.0,1.0
2012-06-12,11.61,11.73,11.41,11.5,729000,9.6060865757255,9.70537429227047,9.44060704815056,9.51507283555928,881075.7568423,0.0,1.0
2012-06-13,11.22,11.76,11.12,11.55,952900,9.28340149695436,9.73019622140671,9.20066173316689,9.55644271745302,1151683.24923872,0.0,1.0
2012-06-14,11.62,11.73,11.11,11.21,789700,9.67227838675548,9.76384040246487,9.24776358664831,9.33100178274776,948723.106705177,0.07,1.0
2012-06-15,12.0,12.06,11.52,11.63,1130900,9.98858353193337,10.038526449593,9.58904019065603,9.68060220636542,1358631.0768303,0.0,1.0
2012-06-18,11.78,12.0,11.62,11.88,466100,9.80545950051459,9.98858353193337,9.67227838675548,9.88869769661404,559959.275718986,0.0,1.0
2012-06-19,11.83,12.18,11.67,11.8,713900,9.84707859856431,10.1384122849124,9.7138974848052,9.82210713973448,857659.143822751,0.0,1.0
2012-06-20,11.94,11.98,11.68,11.89,610100,9.9386406142737,9.97193589271348,9.72222130441514,9.89702151622398,732956.777764757,0.0,1.0
2012-06-21,11.73,11.96,11.6,11.89,634300,9.76384040246487,9.95528825349359,9.65563074753559,9.89702151622398,762029.969080782,0.0,1.0
2012-06-22,11.63,11.82,11.59,11.78,581800,9.68060220636542,9.83875477895437,9.64730692792565,9.80545950051459,698957.963126596,0.0,1.0
2012-06-25,11.46,11.71,11.38,11.48,591900,9.53909727299637,9.74719276324498,9.47250671611681,9.55574491221626,711091.815700639,0.0,1.0
2012-06-26,11.34,11.49,11.03,11.49,647000,9.43921143767703,9.5640687318262,9.18117302976875,9.5640687318262,777287.387663986,0.0,1.0
2012-06-27,11.5,11.52,11.26,11.33,426900,9.57239255143615,9.58904019065603,9.37262088079748,9.43088761806709,512865.511273192,0.0,1.0
2012-06-28,11.8,11.84,11.43,11.43,659900,9.82210713973448,9.85540241817426,9.51412581416653,9.51412581416653,792785.080555586,0.0,1.0
2012-06-29,12.91,13.06,11.96,12.1,1015100,10.7460511164383,10.8709084105875,9.95528825349359,10.0718217280328,1219512.25226849,0.0,1.0
2012-07-02,12.77,13.06,12.64,12.91,749500,10.6295176418991,10.8709084105875,10.5213079869698,10.7460511164383,900427.970717399,0.0,1.0
2012-07-03,13.22,13.23,12.65,12.75,355600,11.0040895243466,11.0124133439565,10.5296318065798,10.6128700026792,427207.720329696,0.0,1.0
2012-07-05,13.53,13.79,13.07,13.23,499200,11.2621279322549,11.4785472421134,10.8792322301974,11.0124133439565,599724.673758672,0.0,1.0
2012-07-06,13.57,13.61,13.3,13.35,362300,11.2954232106947,11.3287184891344,11.0706800812262,11.1122991792759,435256.909660991,0.0,1.0
2012-07-09,13.26,13.76,13.24,13.56,627500,11.0373848027864,11.4535757832836,11.0207371635665,11.2870993910847,753860.642595286,0.0,1.0
2012-07-10,13.2,13.53,13.09,13.42,375400,10.9874418851267,11.2621279322549,10.8958798694173,11.1705659165455,450994.87686099,0.0,1.0
2012-07-11,13.33,13.46,13.15,13.23,433100,11.095651540056,11.2038611949853,10.945822787077,11.0124133439565,520314.014833496,0.0,1.0
2012-07-12,13.33,13.48,13.15,13.2,472900,11.095651540056,11.2205088342052,10.945822787077,10.9874418851267,568128.60220448,0.0,1.0
2012-07-13,13.37,13.59,13.23,13.34,467500,11.1289468184958,11.3120708499145,11.0124133439565,11.1039753596659,561641.195877762,0.0,1.0
2012-07-16,13.24,13.4,13.03,13.32,241700,11.0207371635665,11.1539182773256,10.8459369517576,11.087327720446,290371.501697659,0.0,1.0
2012-07-17,13.03,13.56,12.89,13.3,331800,10.8459369517576,11.2870993910847,10.7294034772184,11.0706800812262,398615.077630466,0.0,1.0
2012-07-18,13.02,13.47,12.98,13.02,433800,10.8376131321477,11.2121850145952,10.8043178537079,10.8376131321477,521154.974912886,0.0,1.0
2012-07-19,13.36,13.46,13.02,13.1,271000,11.1206229988858,11.2038611949853,10.8376131321477,10.9042036890273,325571.687877806,0.0,1.0
2012-07-20,13.25,13.33,13.04,13.21,293600,11.0290609831764,11.095651540056,10.8542607713676,10.9957657047367,352722.684726657,0.0,1.0
2012-07-23,13.14,13.32,12.93,12.98,282400,10.937498967467,11.087327720446,10.7626987556582,10.8043178537079,339267.32345643,0.0,1.0
2012-07-24,13.06,13.38,12.98,13.2,271900,10.8709084105875,11.1372706381057,10.8043178537079,10.9874418851267,326652.922265591,0.0,1.0
2012-07-25,13.32,13.47,13.04,13.19,251300,11.087327720446,11.2121850145952,10.8542607713676,10.9791180655168,301904.668500712,0.0,1.0
2012-07-26,13.63,13.82,13.39,13.6,444500,11.3453661283543,11.5035187009433,11.1455944577157,11.3203946695245,534009.650412121,0.0,1.0
2012-07-27,14.03,14.24,13.51,13.65,497000,11.6783189127521,11.8531191245609,11.245480293035,11.3620137675742,597081.656366308,0.0,1.0
2012-07-30,13.72,14.13,13.59,14.05,326500,11.4202805048438,11.7615571088515,11.3120708499145,11.694966551972,392247.808457947,0.0,1.0
2012-07-31,13.76,14.0,13.55,13.62,380900,11.4535757832836,11.6533474539223,11.2787755714748,11.3370423087444,457602.420341904,0.0,1.0
2012-08-01,13.55,13.94,13.52,13.81,397200,11.2787755714748,11.6034045362626,11.2538041126449,11.4951948813333,477184.776476251,0.0,1.0
2012-08-02,13.73,14.1,13.39,13.49,417500,11.4286043244538,11.7365856500217,11.1455944577157,11.2288326538151,501572.618778537,0.0,1.0
2012-08-03,13.98,14.16,13.83,14.08,498500,11.6366998147024,11.7865285676814,11.5118425205532,11.7199380108018,598883.713679283,0.0,1.0
2012-08-06,13.78,14.11,13.78,14.0,456300,11.4702234225035,11.7449094696317,11.4702234225035,11.6533474539223,548185.834607537,0.0,1.0
2012-08-07,14.0,14.11,13.86,13.91,452300,11.6533474539223,11.7449094696317,11.536813979383,11.5784330774328,543380.348439598,0.0,1.0
2012-08-08,14.19,14.47,13.65,13.88,400600,11.8115000265112,12.0445669755897,11.3620137675742,11.5534616186029,481269.439719,0.0,1.0
2012-08-09,14.0,14.34,13.85,14.16,414600,11.6533474539223,11.9363573206604,11.5284901597731,11.7865285676814,498088.641306782,0.0,1.0
2012-08-10,13.76,14.01,13.62,13.98,337800,11.4535757832836,11.6616712735322,11.3370423087444,11.6366998147024,405823.306882372,0.0,1.0
2012-08-13,13.63,13.81,13.22,13.72,408600,11.3453661283543,11.4951948813333,11.0040895243466,11.4202805048438,490880.412054877,0.0,1.0
2012-08-14,14.0,14.11,13.64,13.73,414900,11.6533474539223,11.7449094696317,11.3536899479643,11.4286043244538,498449.052769377,0.0,1.0
2012-08-15,14.41,14.49,13.89,13.95,440000,11.99462405793,12.0612146148095,11.5617854382129,11.6117283558725,528603.478473189,0.0,1.0
2012-08-16,14.77,14.94,14.25,14.37,524600,12.294281563888,12.435786497257,11.8614429441709,11.9613287794902,630239.51092508,0.0,1.0
2012-08-17,14.67,15.02,14.61,14.85,518100,12.2110433677885,12.5023770541366,12.1611004501289,12.3608721207675,622430.595902183,0.0,1.0
2012-08-20,14.6,14.61,14.21,14.61,493400,12.1527766305189,12.1611004501289,11.8281476657311,12.1611004501289,592756.718815165,0.0,1.0
2012-08-21,14.82,15.11,14.62,14.66,336800,12.3359006619377,12.5772914306261,12.1694242697388,12.2027195481786,404621.935340388,0.0,1.0
2012-08-22,14.89,15.16,14.77,14.8,405100,12.3941673992073,12.6189105286758,12.294281563888,12.3192530227178,486675.611657931,0.0,1.0
2012-08-23,14.81,14.94,14.6,14.8,550200,12.3275768423278,12.435786497257,12.1527766305189,12.3192530227178,660994.622399883,0.0,1.0
2012-08-24,14.9,15.04,14.69,14.79,348900,12.4024912188173,12.5190246933565,12.2276910070084,12.3109292031079,419158.530998399,0.0,1.0
2012-08-27,15.4,15.59,14.91,15.03,942900,12.8186821993145,12.9768347719034,12.4108150384272,12.5107008737465,1132773.22693721,0.0,1.0
2012-08-28,14.27,16.040001,13.91,16.0,2136500,11.8780905833908,13.3514074867329,11.5784330774328,13.3181113759112,2566730.29944992,0.0,1.0
2012-08-29,14.29,14.32,13.68,14.15,1184500,11.8947382226107,11.9197096814405,11.386985226404,11.7782047480714,1423024.59148066,0.0,1.0
2012-08-30,14.83,14.91,14.31,14.31,774700,12.3442244815477,12.4108150384272,11.9113858618305,11.9113858618305,930702.533575406,0.0,1.0
2012-08-31,15.01,15.11,14.59,14.91,511300,12.4940532345267,12.5772914306261,12.144452810909,12.4108150384272,614261.269416684,0.0,1.0
2012-09-04,15.15,15.28,14.79,15.0,485800,12.6105867090659,12.7187963639952,12.3109292031079,12.4857294149167,583626.29509608,0.0,1.0
2012-09-05,15.33,15.5,15.05,15.21,692900,12.7604154620449,12.9019203954139,12.5273485129664,12.6605296267255,832430.341441074,0.0,1.0
2012-09-06,15.53,15.57,15.3,15.42,464800,12.9268918542438,12.9601871326835,12.735444003215,12.8353298385344,558397.492714405,0.0,1.0
2012-09-07,15.46,15.64,15.45,15.55,571500,12.8686251169742,13.0184538699532,12.8603012973642,12.9435394934637,686583.836244152,0.0,1.0
2012-09-10,15.67,15.8,15.38,15.48,484600,13.043425328783,13.1516349837123,12.8020345600946,12.885272756194,582184.649245699,0.0,1.0
2012-09-11,15.67,15.78,15.6,15.67,482800,13.043425328783,13.1349873444924,12.9851585915134,13.043425328783,580022.180470127,0.0,1.0
2012-09-12,15.65,15.74,15.49,15.63,312400,13.0850444268327,13.1602938836004,12.9512676148012,13.0683223253288,373637.248794838,0.07,1.0
2012-09-13,15.68,15.73,15.39,15.65,536200,13.1101275790886,13.1519328328485,12.8676571072815,13.0850444268327,641306.955197799,0.0,1.0
2012-09-14,15.7,15.78,15.48,15.7,696600,13.1268496805926,13.1937380866083,12.9429065640492,13.1268496805926,833148.871672482,0.0,1.0
2012-09-17,15.73,15.75,15.49,15.67,462500,13.1519328328485,13.1686549343524,12.9512676148012,13.1017665283367,553160.139460986,0.0,1.0
2012-09-18,15.96,15.99,15.59,15.66,651300,13.3442370001438,13.3693201523997,13.0348781223209,13.0934054775847,778969.078553385,0.0,1.0
2012-09-19,15.96,16.08,15.87,15.97,393400,13.3442370001438,13.4445696091674,13.268987543376,13.3525980508957,470515.024570707,0.0,1.0
2012-09-20,15.9,16.049999,15.77,15.89,431500,13.294070695632,13.4194856208064,13.1853770358563,13.28570964488,516083.45984306,0.0,1.0
2012-09-21,16.110001,16.35,15.88,16.040001,935200,13.4696535975284,13.6703179794706,13.277348594128,13.4111262422646,1118519.7025382,0.0,1.0
2012-09-24,16.07,16.219999,15.75,15.9,413700,13.4362085584154,13.5616234835899,13.1686549343524,13.294070695632,494794.269610835,0.0,1.0
2012-09-25,15.51,16.309999,15.47,16.110001,561200,12.9679897163051,13.6368729403576,12.9345455132973,13.4696535975284,671207.503276772,0.0,1.0
2012-09-26,15.47,15.61,15.39,15.51,433700,12.9345455132973,13.0516002238248,12.8676571072815,12.9679897163051,518714.70807401,0.0,1.0
2012-09-27,16.24,16.26,15.41,15.52,458900,13.5783464211989,13.5950685227029,12.8843792087854,12.9763507670571,548854.460537617,0.0,1.0
2012-09-28,16.030001,16.200001,15.64,16.120001,471900,13.4027651915126,13.5449030542961,13.0766833760807,13.4780146482804,564402.745538683,0.0,1.0
2012-10-01,16.1,16.35,16.0,16.08,397000,13.4612917106714,13.6703179794706,13.3776812031517,13.4445696091674,474820.703494078,0.0,1.0
2012-10-02,15.85,16.15,15.74,16.15,453700,13.2522654418721,13.5030969644312,13.1602938836004,13.5030969644312,542635.14653719,0.0,1.0
2012-10-03,15.83,16.01,15.65,15.84,319400,13.2355433403682,13.3860422539036,13.0850444268327,13.2439043911201,382009.402256949,0.0,1.0
2012-10-04,16.219999,16.26,15.78,15.86,432900,13.5616234835899,13.5950685227029,13.1937380866083,13.2606264926241,517757.890535485,0.0,1.0
2012-10-05,16.049999,16.57,15.94,16.26,385300,13.4194856208064,13.8542610960139,13.3275148986398,13.5950685227029,460827.246993122,0.0,1.0
2012-10-08,16.219999,16.309999,15.97,15.97,280400,13.5616234835899,13.6368729403576,13.3525980508957,13.3525980508957,335364.547253754,0.0,1.0
2012-10-09,15.87,16.209999,15.74,16.18,318500,13.268987543376,13.5532624328379,13.1602938836004,13.5281801166871,380932.982526108,0.0,1.0
2012-10-10,16.23,16.33,15.86,15.87,711900,13.569985370447,13.6535958779667,13.2606264926241,13.268987543376,851448.007096812,0.0,1.0
2012-10-11,16.35,16.530001,16.24,16.370001,396600,13.6703179794706,13.8208177291111,13.5783464211989,13.6870409170796,474342.294724816,0.0,1.0
2012-10-12,16.35,16.42,16.02,16.34,238200,13.6703179794706,13.7288453347344,13.3944033046556,13.6619569287186,284892.422096448,0.0,1.0
2012-10-15,16.27,16.42,15.96,16.34,313900,13.6034295734548,13.7288453347344,13.3442370001438,13.6619569287186,375431.281679577,0.0,1.0
2012-10-16,16.610001,16.709999,16.360001,16.41,335100,13.8877061351269,13.9713149704364,13.6786798663276,13.7204842839824,400786.946450544,0.0,1.0
2012-10-17,16.59,16.879999,16.41,16.629999,206200,13.8709831975179,14.1134528332199,13.7204842839824,13.9044265644207,246619.720555363,0.0,1.0
2012-10-18,16.52,16.75,16.469999,16.6,293100,13.8124558422541,14.0047600095494,13.7706497523892,13.8793442482698,350554.025677871,0.0,1.0
2012-10-19,16.16,16.43,16.030001,16.41,271200,13.5114580151832,13.7372063854864,13.4027651915126,13.7204842839824,324361.145560691,0.0,1.0
2012-10-22,16.290001,16.33,16.09,16.290001,193700,13.6201525110639,13.6535958779667,13.4529306599194,13.6201525110639,231669.446515877,0.0,1.0
2012-10-23,16.110001,16.25,15.97,16.110001,189700,13.4696535975284,13.5867074719509,13.3525980508957,13.4696535975284,226885.358823242,0.0,1.0
2012-10-24,16.07,16.24,15.99,16.139999,194600,13.4362085584154,13.5783464211989,13.3693201523997,13.4947350775742,232745.866246721,0.0,1.0
2012-10-25,16.1,16.25,15.88,16.200001,213400,13.4612917106714,13.5867074719509,13.277348594128,13.5449030542961,255231.078402107,0.0,1.0
2012-10-26,15.71,16.129999,15.51,16.120001,335700,13.1352107313445,13.4863740268222,12.9679897163051,13.4780146482804,401504.559604441,0.0,1.0
2012-10-31,15.78,16.040001,15.7,15.77,307800,13.1937380866083,13.4111262422646,13.1268496805926,13.1853770358563,368135.547948307,0.0,1.0
2012-11-01,16.51,16.68,15.53,15.8,523300,13.8040947915021,13.9462326542856,12.9847118178091,13.2104601881123,625878.272389049,0.0,1.0
2012-11-02,16.23,16.65,16.200001,16.65,250600,13.569985370447,13.9211495020297,13.5449030542961,13.9211495020297,299723.093943617,0.0,1.0
2012-11-05,16.08,16.51,16.049999,16.26,296800,13.4445696091674,13.8040947915021,13.4194856208064,13.5950685227029,354979.306793559,0.0,1.0
2012-11-06,16.43,16.440001,16.15,16.15,193400,13.7372063854864,13.7455682723434,13.5030969644312,13.5030969644312,231310.639938929,0.0,1.0
2012-11-07,15.81,16.43,15.77,16.23,399100,13.2188212388642,13.7372063854864,13.1853770358563,13.569985370447,477332.349532715,0.0,1.0
2012-11-08,15.25,15.87,15.03,15.81,381100,12.7506023967539,13.268987543376,12.5666592802106,13.2188212388642,455803.954915854,0.0,1.0
2012-11-09,14.88,15.35,14.77,15.05,362600,12.441243518931,12.8342129042736,12.3492719606594,12.5833813817145,433677.549337416,0.0,1.0
2012-11-12,15.13,15.35,14.84,14.93,319800,12.6502697877303,12.8342129042736,12.4077993159232,12.4830487726909,382487.811026213,0.0,1.0
2012-11-13,15.57,15.67,15.02,15.05,306700,13.018156020817,13.1017665283367,12.5582982294586,12.5833813817145,366819.923832831,0.0,1.0
2012-11-14,15.22,15.63,15.2,15.59,304200,12.725519244498,13.0683223253288,12.7087971429941,13.0348781223209,363829.869024935,0.0,1.0
2012-11-15,15.03,15.3,14.91,15.21,274400,12.5666592802106,12.7924076505138,12.4663266711869,12.717158193746,328188.4157148,0.0,1.0
2012-11-16,14.97,15.05,14.76,15.02,375900,12.5164929756988,12.5833813817145,12.3409109099074,12.5582982294586,449584.640915426,0.0,1.0
2012-11-19,15.74,15.75,15.05,15.18,410100,13.1602938836004,13.1686549343524,12.5833813817145,12.6920750414901,490488.590687463,0.0,1.0
2012-11-20,16.82,16.959999,16.200001,16.92,1097000,14.0632873648132,14.1803412392357,13.5449030542961,14.1468978723329,1312036.0497053,0.0,1.0
2012-11-21,17.309999,17.610001,16.639999,16.82,854800,14.4729780155546,14.7238112103239,13.9127876151726,14.0632873648132,1022359.53991622,0.0,1.0
2012-11-23,17.370001,17.6,17.27,17.41,428800,14.5231459922766,14.7154493234668,14.4395346486518,14.5565893591794,512854.200650532,0.0,1.0
2012-11-26,17.67,17.75,17.25,17.370001,794200,14.7739766787306,14.8408650847464,14.4228125471479,14.5231459922766,949880.611372793,0.0,1.0
2012-11-27,18.09,18.59,17.629999,17.67,1041200,15.1251408103133,15.5431933479118,14.7405316396177,14.7739766787306,1245298.02639304,0.0,1.0
2012-11-28,19.08,19.110001,17.85,18.040001,1017000,15.9528848347583,15.9779688231193,14.9244755922661,15.0833363926586,1216354.2958526,0.0,1.0
2012-11-29,19.469999,19.639999,18.889999,19.23,894500,16.2789649779801,16.4211028407636,15.7940240343658,16.0783005960379,1069841.61026563,0.0,1.0
2012-11-30,19.049999,19.49,18.879999,19.450001,608000,15.9278008463974,16.2956879155891,15.7856629836139,16.2622445486863,727181.329280605,0.0,1.0
2012-12-03,18.92,19.25,18.719999,19.25,398200,15.8191080227268,16.0950226975418,15.6518861715824,16.0950226975418,476255.929801872,0.0,1.0
2012-12-04,18.870001,18.99,18.5,18.93,446300,15.7773036050721,15.8776353779906,15.4679438911441,15.8274690734788,533784.584305812,0.0,1.0
2012-12-05,18.719999,19.0,18.5,18.940001,242600,15.6518861715824,15.8859964287426,15.4679438911441,15.8358309603358,290154.918558346,0.0,1.0
2012-12-06,19.07,19.07,18.66,18.809999,372600,15.9445237840064,15.9445237840064,15.6017207031756,15.7271356283501,445637.768569003,0.0,1.0
2012-12-07,18.75,19.360001,18.540001,19.16,345000,15.6769701599433,16.1869950919186,15.5013889302571,16.0197732407741,412627.563489819,0.0,1.0
2012-12-10,18.59,18.870001,18.5,18.74,303300,15.5431933479118,15.7773036050721,15.4679438911441,15.6686091091914,362753.449294093,0.0,1.0
2012-12-11,18.620001,18.809999,18.52,18.73,248200,15.5682773362728,15.7271356283501,15.484665992648,15.6602480584394,296852.641328037,0.0,1.0
2012-12-12,18.52,18.73,18.280001,18.719999,374100,15.484665992648,15.6602480584394,15.2840016107058,15.6518861715824,447431.801453743,0.0,1.0
2012-12-13,18.57,18.77,18.299999,18.530001,362300,15.5264712464079,15.6936922614473,15.3007220399996,15.4930278795051,433318.742760466,0.0,1.0
2012-12-14,18.360001,18.68,18.23,18.549999,258900,15.3508900167216,15.6184428046796,15.2421955208409,15.5097483087989,309650.075905837,0.0,1.0
2012-12-17,18.84,18.860001,18.209999,18.290001,348200,15.8107469719749,15.8275320436408,15.282042810452,15.3491814186925,414913.224000611,0.07,1.0
2012-12-18,18.940001,19.299999,18.690001,18.83,382000,15.8946689734581,16.1967834792127,15.684866067779,15.8023548557477,455189.119954721,0.0,1.0
2012-12-19,18.91,19.1,18.65,18.940001,246200,15.869491785565,16.0289419938811,15.6512967636588,15.8946689734581,293370.579405372,0.0,1.0
2012-12-20,18.76,18.92,18.5,18.91,440900,15.7436100421576,15.8778839017922,15.5254150202513,15.869491785565,525374.039235696,0.0,1.0
2012-12-21,18.690001,18.99,18.4,18.559999,1043400,15.684866067779,15.9366287153823,15.4414938579797,15.5757668784027,1243309.75853601,0.0,1.0
2012-12-24,18.76,19.0,18.42,18.65,192500,15.7436100421576,15.9450208316095,15.458278090434,15.6512967636588,229381.951809643,0.0,1.0
2012-12-26,17.940001,18.84,17.700001,18.799999,412100,15.0554573507418,15.8107469719749,14.8540465612899,15.7771776678546,491056.116055866,0.0,1.0
2012-12-27,17.620001,18.049999,16.860001,18.049999,571200,14.7869096314726,15.1477689508174,14.1491087982082,15.1477689508174,680638.809733342,0.0,1.0
2012-12-28,17.690001,17.9,17.389999,17.49,376300,14.8456544450628,15.0218880466216,14.5938892798246,14.6778112813079,448397.030992044,0.0,1.0
2012-12-31,18.370001,18.440001,17.51,17.65,322000,15.4163183485098,15.4750631621,14.6945955137622,14.8120851409425,383693.446663404,0.0,1.0
2013-01-02,18.42,19.040001,18.110001,18.85,553500,15.458278090434,15.9785901357297,15.1981233266036,15.819139088202,659547.586112404,0.0,1.0
2013-01-03,18.219999,18.559999,18.049999,18.49,472800,15.2904349266791,15.5757668784027,15.1477689508174,15.5170229040242,563385.905535582,0.0,1.0
2013-01-04,17.190001,18.25,16.85,18.23,1234200,14.4260486337046,15.3156121145723,14.1407158427695,15.2988278821179,1470665.9996024,0.0,1.0
2013-01-07,16.440001,17.190001,16.33,17.049999,801900,13.7966399166674,14.4260486337046,13.704325798957,14.3085573281011,955539.673538456,0.0,1.0
2013-01-08,16.57,16.57,16.16,16.41,610000,13.9057365884089,13.9057365884089,13.5616598230952,13.7714627287743,726872.678461726,0.0,1.0
2013-01-09,16.41,16.91,16.4,16.629999,506000,13.7714627287743,14.1910685401324,13.7630706125471,13.9560884465602,602946.844756776,0.0,1.0
2013-01-10,16.299999,16.459999,15.75,16.42,724200,13.6791486110639,13.8134224706985,13.2175830577815,13.7798548450014,862952.776626199,0.0,1.0
2013-01-11,16.290001,16.52,16.16,16.32,542000,13.67075817326,13.8637760072731,13.5616598230952,13.6959336827298,645844.248731564,0.0,1.0
2013-01-14,16.469999,16.59,16.02,16.290001,599300,13.8218145869256,13.9225208208632,13.4441701959149,13.67075817326,714122.616724777,0.0,1.0
2013-01-15,16.66,16.790001,16.299999,16.370001,510100,13.9812656344534,14.0903639846181,13.6791486110639,13.7378951030773,607832.382431681,0.0,1.0
2013-01-16,16.76,16.83,16.379999,16.65,300200,14.065186796725,14.1239316103151,13.7462855408812,13.9728735182262,357716.685367558,0.0,1.0
2013-01-17,17.049999,17.190001,16.77,16.85,448800,14.3085573281011,14.4260486337046,14.0735789129521,14.1407158427695,534787.636219053,0.0,1.0
2013-01-18,16.91,17.09,16.83,17.049999,464500,14.1910685401324,14.3421266322214,14.1239316103151,14.3085573281011,553495.670730283,0.0,1.0
2013-01-22,17.110001,17.139999,16.75,16.92,274000,14.3589117038873,14.3840863741456,14.0567946804978,14.1994606563596,326496.908030349,0.0,1.0
2013-01-23,17.049999,17.18,16.700001,17.059999,456200,14.3085573281011,14.4176556782658,14.0148349385736,14.3169494443282,543605.435924982,0.0,1.0
2013-01-24,17.43,17.65,17.049999,17.049999,639600,14.6274585839449,14.8120851409425,14.3085573281011,14.3085573281011,762143.877285443,0.0,1.0
2013-01-25,17.42,17.73,17.35,17.530001,266000,14.6190664677177,14.8792220707598,14.5603216541276,14.7113805854281,316964.151591508,0.0,1.0
2013-01-28,17.49,17.700001,17.27,17.4,421000,14.6778112813079,14.8540465612899,14.4931847243103,14.6022822352634,501661.307594076,0.0,1.0
2013-01-29,17.549999,17.639999,17.299999,17.440001,425600,14.7281631394592,14.8036921855037,14.5183602337802,14.6358515393837,507142.642546412,0.0,1.0
2013-01-30,16.76,17.52,16.67,17.48,317100,14.065186796725,14.7029876299894,13.9896577506805,14.6694191650807,377854.633344612,0.0,1.0
2013-01-31,17.24,17.26,16.639999,16.73,378400,14.4680083756288,14.4847926080831,13.9644805627874,14.0400104480435,450899.379557241,0.0,1.0
2013-02-01,17.16,17.32,16.860001,17.32,275700,14.4008714458115,14.5351453054461,14.1491087982082,14.5351453054461,328522.618773603,0.0,1.0
2013-02-04,17.17,17.379999,16.940001,16.99,384100,14.4092635620387,14.5854971635975,14.2162457280255,14.2582054699497,457691.468519916,0.0,1.0
2013-02-05,17.620001,17.76,17.1,17.24,279600,14.7869096314726,14.9043984194413,14.3505187484485,14.4680083756288,333169.837537539,0.0,1.0
2013-02-06,17.540001,17.65,17.360001,17.51,219000,14.7197727016553,14.8120851409425,14.5687146095664,14.6945955137622,260959.207513309,0.0,1.0
2013-02-07,17.290001,17.5,17.08,17.5,199700,14.5099697959762,14.686203397535,14.3337345159942,14.686203397535,237961.432604602,0.0,1.0
2013-02-08,17.290001,17.379999,17.17,17.309999,211100,14.5099697959762,14.5854971635975,14.4092635620387,14.5267523500073,251545.610529952,0.0,1.0
2013-02-11,17.4,17.450001,17.15,17.280001,198800,14.6022822352634,14.6442436556108,14.3924793295843,14.5015776797491,236888.997505232,0.0,1.0
2013-02-12,17.4,17.51,17.299999,17.389999,151500,14.6022822352634,14.6945955137622,14.5183602337802,14.5938892798246,180526.575060576,0.0,1.0
2013-02-13,17.360001,17.59,17.16,17.389999,273400,14.5687146095664,14.7617324435795,14.4008714458115,14.5938892798246,325781.951297436,0.0,1.0
2013-02-14,17.41,17.6,17.110001,17.27,251900,14.6106743514906,14.7701245598067,14.3589117038873,14.4931847243103,300162.668368047,0.0,1.0
2013-02-15,17.309999,17.9,17.0,17.469999,380800,14.5267523500073,15.0218880466216,14.2665975861769,14.6610262096419,453759.206488895,0.0,1.0
2013-02-19,18.129999,18.17,17.18,17.35,608000,15.2149058806347,15.248475184755,14.4176556782658,14.5603216541276,724489.489352015,0.0,1.0
2013-02-20,17.620001,18.190001,17.620001,18.09,479100,14.7869096314726,15.2652602564209,14.7869096314726,15.1813382549376,570892.95123117,0.0,1.0
2013-02-21,17.120001,17.82,17.049999,17.58,280600,14.3673038201145,14.9547511168042,14.3085573281011,14.7533403273523,334361.432092393,0.0,1.0
2013-02-22,16.709999,17.41,16.57,17.24,337800,14.0232253763775,14.6106743514906,13.9057365884089,14.4680083756288,402520.640630118,0.0,1.0
2013-02-25,16.01,16.860001,15.98,16.780001,401900,13.4357780796878,14.1491087982082,13.4106017310063,14.0819718683909,478901.85159634,0.0,1.0
2013-02-26,16.25,16.549999,16.01,16.030001,402500,13.6371888691397,13.8889515167429,13.4357780796878,13.4525631513537,479616.808329253,0.0,1.0
2013-02-27,16.360001,16.6,16.27,16.27,259400,13.7295029868501,13.9309129370904,13.653973101594,13.653973101594,309099.627529462,0.0,1.0
2013-02-28,16.4,16.52,16.24,16.370001,343800,13.7630706125471,13.8637760072731,13.6287967529125,13.7378951030773,409670.207959249,0.0,1.0
2013-03-01,16.450001,16.67,16.200001,16.34,318500,13.8050320328946,13.9896577506805,13.5952291272155,13.7127179151841,379522.865721409,0.0,1.0
2013-03-04,16.58,16.620001,16.360001,16.370001,289400,13.9141287046361,13.9476980087563,13.7295029868501,13.7378951030773,344847.46417512,0.0,1.0
2013-03-05,16.709999,16.959999,16.59,16.719999,362100,14.0232253763775,14.2330282820566,13.9225208208632,14.0316174926047,431476.388313102,0.0,1.0
2013-03-06,16.709999,16.84,16.559999,16.77,276700,14.0232253763775,14.1323237265423,13.8973436329701,14.0735789129521,329714.21332846,0.0,1.0
2013-03-07,17.25,17.25,16.65,16.690001,323100,14.476400491856,14.476400491856,13.9728735182262,14.0064428223465,385004.200673743,0.0,1.0
2013-03-08,17.469999,17.66,17.139999,17.370001,359200,14.6610262096419,14.8204772571696,14.3840863741456,14.5771067257935,428020.764104021,0.0,1.0
2013-03-11,17.57,17.799999,17.17,17.440001,317000,14.7449482111252,14.9379660451383,14.4092635620387,14.6358515393837,377735.473889126,0.0,1.0
2013-03-12,17.66,18.030001,17.540001,17.540001,311900,14.8204772571696,15.1309863967863,14.7197727016553,14.7197727016553,371658.341659366,0.0,1.0
2013-03-13,18.02,18.15,17.639999,17.639999,347400,15.1225934413475,15.2316909523006,14.8036921855037,14.8036921855037,413959.948356728,0.0,1.0
2013-03-14,18.4,18.48,18.02,18.02,471600,15.4414938579797,15.508630787797,15.1225934413475,15.1225934413475,561955.992069754,0.0,1.0
2013-03-15,17.5,18.26,17.1,18.26,1264000,14.686203397535,15.3240042307994,14.3505187484485,15.3240042307994,1506175.51733709,0.0,1.0
2013-03-18,17.139999,17.57,16.99,17.299999,595800,14.3840863741456,14.7449482111252,14.2582054699497,14.5183602337802,709952.035782779,0.0,1.0
2013-03-19,17.129999,17.280001,16.709999,17.08,717800,14.3756942579184,14.5015776797491,14.0232253763775,14.3337345159942,855326.571475126,0.0,1.0
2013-03-20,17.42,17.48,17.1,17.280001,315000,14.6190664677177,14.6694191650807,14.3505187484485,14.5015776797491,375352.284779417,0.0,1.0
2013-03-21,16.67,17.33,16.290001,17.23,607300,14.0484025642707,14.6046080647157,13.728163876447,14.5203345040422,720629.335163528,0.07,1.0
2013-03-22,16.67,16.98,16.620001,16.83,332000,14.0484025642707,14.3096506023585,14.0062666266695,14.1832402613482,393955.11159936,0.0,1.0
2013-03-25,16.469999,16.780001,16.450001,16.700001,384400,13.8798546001881,14.1411043237471,13.8630015735246,14.0736854752083,456133.568972272,0.0,1.0
2013-03-26,16.440001,16.67,16.33,16.52,199600,13.8545742174572,14.0484025642707,13.7618724579808,13.9219922232604,236847.711672388,0.0,1.0
2013-03-27,16.209999,16.43,16.049999,16.309999,282400,13.660743342437,13.8461460186543,13.5259056453594,13.7450169031105,335099.167215842,0.0,1.0
2013-03-28,16.0,16.32,15.94,16.32,487100,13.4837697077583,13.7534451019134,13.4332055713542,13.7534451019134,577998.59897605,0.0,1.0
2013-04-01,15.77,16.110001,15.74,15.99,372600,13.2899405182093,13.5764714672347,13.2646584500072,13.4753423516909,442131.549945547,0.0,1.0
2013-04-02,15.74,15.99,15.69,15.87,378400,13.2646584500072,13.4753423516909,13.2225216696705,13.3742140788827,449013.898280718,0.0,1.0
2013-04-03,15.43,15.95,15.25,15.79,386600,13.0034104119194,13.4416329274215,12.8517180027071,13.306795230344,458744.114892509,0.0,1.0
2013-04-04,15.68,15.69,15.24,15.46,342400,13.2140943136031,13.2225216696705,12.8432906466398,13.0286924801214,406295.87413139,0.0,1.0
2013-04-05,15.73,15.8,15.27,15.36,472900,13.2562310939399,13.3152225864113,12.8685727148418,12.9444189194479,561148.711672703,0.0,1.0
2013-04-08,16.040001,16.049999,15.67,15.79,195700,13.5174799747633,13.5259056453594,13.2056669575358,13.306795230344,232219.925722876,0.0,1.0
2013-04-09,15.67,16.34,15.61,16.120001,317600,13.2056669575358,13.7702998140481,13.1551028211317,13.5848988233021,376867.901939629,0.0,1.0
2013-04-10,16.389999,16.440001,15.68,15.75,241300,13.8124357516493,13.8545742174572,13.2140943136031,13.2730858060746,286329.422978692,0.0,1.0
2013-04-11,17.24,17.4,16.620001,16.66,435200,14.5287618601095,14.6635995571871,14.0062666266695,14.0399752082033,516413.447494104,0.0,1.0
2013-04-12,17.280001,17.309999,16.889999,17.120001,240900,14.5624721271145,14.5877525098454,14.2338035550167,14.427634430037,285854.778265923,0.0,1.0
2013-04-15,16.209999,17.139999,16.110001,17.120001,335100,13.660743342437,14.4444874567005,13.5764714672347,14.427634430037,397633.608123331,0.0,1.0
2013-04-16,16.629999,16.700001,16.370001,16.370001,300700,14.0146922972657,14.0736854752083,13.7955827249858,13.7955827249858,356814.162825083,0.0,1.0
2013-04-17,16.23,16.52,16.02,16.52,241300,13.6775988973073,13.9219922232604,13.500624419893,13.9219922232604,286329.422978692,0.0,1.0
2013-04-18,16.190001,16.49,16.1,16.299999,315900,13.6438903157735,13.8967101550584,13.5680432684318,13.7365895470431,374850.661910356,0.0,1.0
2013-04-19,16.41,16.549999,16.01,16.309999,253600,13.8292913065196,13.9472734487269,13.4921970638256,13.7450169031105,300924.747896379,0.0,1.0
2013-04-22,16.26,16.440001,15.87,16.42,250600,13.7028809655094,13.8545742174572,13.3742140788827,13.8377186625869,297364.912550601,0.0,1.0
2013-04-23,16.389999,16.620001,16.190001,16.459999,245800,13.8124357516493,14.0062666266695,13.6438903157735,13.8714272441207,291669.175997358,0.0,1.0
2013-04-24,16.49,16.549999,16.23,16.41,152800,13.8967101550584,13.9472734487269,13.6775988973073,13.8292913065196,181314.28027826,0.0,1.0
2013-04-25,17.030001,17.110001,16.49,16.58,408400,14.3517882254308,14.4192070739696,13.8967101550584,13.9725563596645,484612.251738492,0.0,1.0
2013-04-26,16.76,17.01,16.559999,17.0,239300,14.1242487688768,14.3349326705605,13.9557008047942,14.3265053144932,283956.199414841,0.0,1.0
2013-04-29,16.629999,17.0,16.5,16.780001,204800,14.0146922972657,14.3265053144932,13.9051375111257,14.1411043237471,243018.0929384,0.0,1.0
2013-04-30,16.91,16.91,16.58,16.59,236300,14.250659109887,14.250659109887,13.9725563596645,13.9809837157319,280396.364069064,0.0,1.0
2013-05-01,16.18,16.85,16.15,16.790001,322800,13.6354621169706,14.2000949734829,13.6101800487685,14.1495316798145,383038.283205643,0.0,1.0
2013-05-02,16.780001,16.83,16.129999,16.27,638300,14.1411043237471,14.1832402613482,13.5933244938982,13.7113083215767,757414.30040323,0.0,1.0
2013-05-03,17.27,17.39,16.86,17.0,303949,14.5540439283116,14.6551722011198,14.2085223295503,14.3265053144932,360669.464504561,0.0,1.0
2013-05-06,17.04,17.33,16.93,17.22,346054,14.3602147387626,14.6046080647157,14.2675138220217,14.5119071479748,410631.753582545,0.0,1.0
2013-05-07,17.33,17.4,16.959999,17.1,291400,14.6046080647157,14.6635995571871,14.2927950474882,14.4107788751667,345778.673253174,0.0,1.0
2013-05-08,17.51,17.549999,17.25,17.34,164100,14.756300473928,14.7900090554618,14.5371892161769,14.613035420783,194722.993414021,0.0,1.0
2013-05-09,17.280001,17.67,17.24,17.51,181600,14.5624721271145,14.8911381710056,14.5287618601095,14.756300473928,215488.699597724,0.0,1.0
2013-05-10,17.450001,17.57,17.209999,17.309999,148400,14.7057371802595,14.8068646103321,14.5034789491719,14.5877525098454,176093.188437787,0.0,1.0
2013-05-13,17.35,17.51,17.290001,17.450001,223000,14.6214627768504,14.756300473928,14.5708994831819,14.7057371802595,264614.42736945,0.0,1.0
2013-05-14,17.4,17.48,17.23,17.32,344800,14.6635995571871,14.7310184057259,14.5203345040422,14.5961807086483,409143.742408012,0.0,1.0
2013-05-15,17.700001,17.84,17.290001,17.389999,247800,14.9164210819432,15.0344032241505,14.5708994831819,14.6551713583842,294042.39956121,0.0,1.0
2013-05-16,16.950001,17.629999,16.870001,17.610001,388500,14.284369376892,14.8574279040006,14.2169505283532,14.8405748773371,460998.677278169,0.0,1.0
2013-05-17,16.98,17.280001,16.620001,16.98,500900,14.3096506023585,14.5624721271145,14.0062666266695,14.3096506023585,594373.841566626,0.0,1.0
2013-05-20,17.219999,17.290001,16.66,16.870001,252600,14.5119063052392,14.5708994831819,14.0399752082033,14.2169505283532,299738.136114455,0.0,1.0
2013-05-21,17.48,17.59,17.18,17.27,290300,14.7310184057259,14.8237193224668,14.4781977237055,14.5540439283116,344473.400293056,0.0,1.0
2013-05-22,17.719999,18.25,17.48,17.48,341600,14.9332741086067,15.3799248229118,14.7310184057259,14.7310184057259,405346.584705849,0.0,1.0
2013-05-23,17.98,18.16,17.51,17.51,288500,15.1523862090934,15.3040786183056,14.756300473928,14.756300473928,342337.499085589,0.0,1.0
2013-05-24,17.91,18.09,17.6,17.74,247900,15.0933947166219,15.2450871258342,14.8321466785341,14.950129663477,294161.060739403,0.0,1.0
2013-05-28,18.530001,18.559999,18.030001,18.200001,419500,15.6158916355332,15.641172018264,15.1945238321657,15.3377888853107,497783.642517866,0.0,1.0
2013-05-29,20.709999,21.42,18.549999,18.950001,1273600,17.453053572744,18.0513966962614,15.6327446621967,15.9698405903618,1511268.76546068,0.0,1.0
2013-05-30,21.49,21.799999,20.790001,20.889999,713400,18.1103881887328,18.371635384085,17.520474106754,17.6047459819563,846528.845225858,0.0,1.0
2013-05-31,20.799999,21.700001,20.790001,21.25,765800,17.5288997773502,18.2873635088828,17.520474106754,17.9081316431165,908707.302598765,0.0,1.0
2013-06-03,21.48,21.57,20.629999,21.01,654900,18.1019608326655,18.1778070372716,17.3856347242052,17.7058750975001,777112.055983197,0.0,1.0
2013-06-04,21.360001,21.620001,21.040001,21.51,554900,18.0008334025929,18.219944660344,17.7311580084377,18.1272429008675,658450.87779062,0.0,1.0
2013-06-05,21.23,21.57,21.120001,21.299999,228800,17.8912769309818,18.1778070372716,17.7985768569765,17.9502675807176,271496.77570462,0.0,1.0
2013-06-06,21.52,21.67,21.09,21.299999,314700,18.1356702569349,18.2620805979451,17.7732939460389,17.9502675807176,373426.727772045,0.0,1.0
2013-06-07,21.9,21.91,21.43,21.709999,278000,18.4559097874941,18.4643371435615,18.0598240523287,18.2957891794789,329878.07537537,0.0,1.0
2013-06-10,22.23,22.299999,21.629999,21.969999,283700,18.7340125377167,18.7930031874525,18.2283703309401,18.51490043723,336641.762532345,0.0,1.0
2013-06-11,21.450001,22.059999,21.379999,21.889999,323800,18.0766796071991,18.5907466418361,18.0176864292564,18.4474815886912,384224.894987569,0.0,1.0
2013-06-12,20.92,21.73,20.9,21.610001,270800,17.630028892894,18.3126447343492,17.6131741807593,18.2115173042766,321334.470545502,0.0,1.0
2013-06-13,21.440001,21.469999,20.879999,20.879999,184600,18.1272437436031,18.1526066648931,17.6537692903648,17.6537692903648,218335.68525809,0.07,1.0
2013-06-14,21.09,21.6,21.01,21.43,208800,17.8313224217009,18.2625208301916,17.7636834556632,18.1187880273613,246958.239880222,0.0,1.0
2013-06-17,21.35,21.5,21.110001,21.33,309000,18.0511490613236,18.1779721226444,17.8482330086974,18.0342393198142,365469.809018145,0.0,1.0
2013-06-18,21.530001,21.620001,21.07,21.32,210700,18.2033375803956,18.2794314171881,17.8144126801915,18.0257844490594,249205.465243117,0.0,1.0
2013-06-19,21.25,21.85,21.24,21.530001,192900,17.9666003537764,18.4738925990595,17.9581454830217,18.2033375803956,228152.511843366,0.0,1.0
2013-06-20,20.790001,21.200001,20.66,20.93,267000,17.5776771445465,17.9243268454899,17.467762979248,17.6960444896254,315794.30099626,0.0,1.0
2013-06-21,20.6,21.02,20.370001,20.940001,588100,17.4170337547197,17.7721383264179,17.2225725728483,17.7045002058672,695575.387325473,0.0,1.0
2013-06-24,20.08,20.620001,19.65,20.360001,336900,16.9773804754744,17.4339443417162,16.6138210330215,17.2141177020936,398468.539346967,0.0,1.0
2013-06-25,20.450001,20.450001,19.969999,20.299999,239500,17.290211538886,17.290211538886,16.8843760516854,17.1633867865911,283268.670743838,0.0,1.0
2013-06-26,20.73,20.73,20.370001,20.68,264500,17.5269470745311,17.5269470745311,17.2225725728483,17.4846727207575,312837.425518767,0.0,1.0
2013-06-27,21.360001,21.370001,20.719999,20.809999,333300,18.0596047775654,18.0680596483201,17.5184913582893,17.5945851950817,394210.638659377,0.0,1.0
2013-06-28,21.530001,21.83,21.15,21.24,1030800,18.2033375803956,18.4569828575501,17.8820516462292,17.9581454830217,1219178.89687995,0.0,1.0
2013-07-01,22.07,22.27,21.610001,21.610001,382800,18.6598997556633,18.8289971707577,18.2709765464334,18.2709765464334,452756.773113741,0.0,1.0
2013-07-02,22.1,22.190001,21.82,22.059999,266000,18.6852643679275,18.761359050207,18.4485279867954,18.6514440394215,314611.550805263,0.0,1.0
2013-07-03,22.08,22.200001,21.870001,22.0,115900,18.668354626418,18.7698139209617,18.490803186056,18.6007156603803,137080.74713658,0.0,1.0
2013-07-05,22.709999,22.73,21.870001,22.42,217700,19.2010106384782,19.2179212254747,18.490803186056,18.9558202320785,257484.716580098,0.0,1.0
2013-07-08,23.48,23.5,22.809999,22.84,349300,19.8520365320786,19.868946273588,19.2855593460254,19.3109248037766,413134.641715333,0.0,1.0
2013-07-09,24.32,24.469999,23.57,23.65,479100,20.5622456754749,20.6890678913086,19.9281303688711,19.9957693349088,566655.616506775,0.0,1.0
2013-07-10,24.370001,24.450001,24.129999,24.309999,279200,20.6045208747356,20.6721598407734,20.4016022856482,20.5537899592331,330223.853326427,0.0,1.0
2013-07-11,24.68,24.77,24.35,24.59,316700,20.8666210226448,20.9427148594373,20.5876102877391,20.7905271858523,374576.985488823,0.0,1.0
2013-07-12,24.41,24.620001,24.120001,24.620001,255400,20.6383395122674,20.8158926436036,20.3931491058676,20.8158926436036,302074.398780693,0.0,1.0
2013-07-15,24.639999,24.780001,24.4,24.51,262800,20.8328006941389,20.9511705756791,20.6298846415127,20.7228882198146,310826.750194072,0.0,1.0
2013-07-16,23.639999,24.780001,23.52,24.629999,372500,19.987313618667,20.9511705756791,19.8858560150975,20.8243458233841,440574.44614647,0.0,1.0
2013-07-17,24.01,24.139999,23.66,23.66,246800,20.3001446820787,20.4100571564029,20.0042242056635,20.0042242056635,291902.747138117,0.0,1.0
2013-07-18,24.059999,24.59,24.0,24.049999,344900,20.3424181903652,20.7905271858523,20.291689811324,20.3339633196105,407930.540874945,0.0,1.0
2013-07-19,23.610001,24.09,23.4,24.0,220600,19.961950697377,20.3677836481164,19.7843975660409,20.291689811324,260914.69213399,0.0,1.0
2013-07-22,23.76,23.85,23.32,23.610001,133600,20.0887729132107,20.1648667500032,19.7167586000031,19.961950697377,158015.42551723,0.0,1.0
2013-07-23,24.02,24.049999,23.76,23.889999,157500,20.3085995528334,20.3339633196105,20.0887729132107,20.198685387535,186283.155082064,0.0,1.0
2013-07-24,23.6,24.059999,23.41,24.059999,199400,19.9534949811352,20.3424181903652,19.7928524367956,20.3424181903652,235840.388084848,0.0,1.0
2013-07-25,24.17,24.26,23.57,23.620001,228000,20.4354226141542,20.5115164509466,19.9281303688711,19.9704055681317,269667.043547369,0.0,1.0
2013-07-26,24.25,24.25,23.85,23.99,163000,20.5030615801919,20.5030615801919,20.1648667500032,20.2832349405692,192788.281132549,0.0,1.0
2013-07-29,23.950001,24.299999,23.76,24.120001,199500,20.2494163030374,20.5453350884784,20.0887729132107,20.3931491058676,235958.663103948,0.0,1.0
2013-07-30,23.68,24.08,23.35,24.08,222800,20.021133947173,20.3593287773617,19.7421232122673,20.3593287773617,263516.742554183,0.0,1.0
2013-07-31,23.77,24.07,23.639999,23.790001,158400,20.0972277839654,20.350873906607,19.987313618667,20.1141383709619,187347.630253962,0.0,1.0
2013-08-01,24.33,24.389999,23.84,24.0,148300,20.5707005462297,20.6214289252709,20.1564118792485,20.291689811324,175401.853324889,0.0,1.0
2013-08-02,24.09,24.32,23.76,24.280001,218600,20.3677836481164,20.5622456754749,20.0887729132107,20.5284270379431,258549.191751995,0.0,1.0
2013-08-05,24.02,24.200001,23.799999,24.030001,132300,20.3085995528334,20.4607880719054,20.1225915507425,20.3170552690752,156477.850268934,0.0,1.0
2013-08-06,23.43,23.879999,23.0,23.870001,185400,19.809762178305,20.1902305167803,19.4462027358521,20.1817773369997,219281.885410887,0.0,1.0
2013-08-07,23.25,23.379999,22.940001,23.33,267800,19.6575745047201,19.7674869790443,19.3954743568109,19.7252134707578,316740.501149059,0.0,1.0
2013-08-08,23.59,23.67,23.18,23.48,184000,19.9450401103805,20.0126790764183,19.5983904094371,19.8520365320786,217626.035143491,0.0,1.0
2013-08-09,23.76,24.25,23.49,23.57,142700,20.0887729132107,20.5030615801919,19.8604914028333,19.9281303688711,168778.452255305,0.0,1.0
2013-08-12,23.77,23.85,23.370001,23.57,119500,20.0972277839654,20.1648667500032,19.7590337992638,19.9281303688711,141338.647824169,0.0,1.0
2013-08-13,23.73,24.08,23.58,23.809999,167600,20.0634083009466,20.3593287773617,19.9365852396258,20.1310464214972,198228.932011136,0.0,1.0
2013-08-14,23.52,23.92,23.41,23.67,204700,19.8858560150975,20.2240508452862,19.7928524367956,20.0126790764183,242108.964097133,0.0,1.0
2013-08-15,22.24,23.23,22.190001,23.23,207200,18.8036325584935,19.6406647632106,18.761359050207,19.6406647632106,245065.839574627,0.0,1.0
2013-08-16,22.059999,22.57,21.93,22.08,168500,18.6514440394215,19.0826432933992,18.5415315650973,18.668354626418,199293.407183034,0.0,1.0
2013-08-19,21.790001,22.389999,21.74,21.969999,203300,18.4231642200183,18.9304547743272,18.3808890207576,18.5753502026291,240453.113829737,0.0,1.0
2013-08-20,22.280001,22.299999,21.83,21.84,533500,18.8374528869995,18.8543609375348,18.4569828575501,18.4654377283048,630997.226897023,0.0,1.0
2013-08-21,22.620001,22.709999,22.040001,22.24,259800,19.1249184926599,19.2010106384782,18.6345359888862,18.8036325584935,307278.499621081,0.0,1.0
2013-08-22,23.67,24.02,23.290001,23.440001,389900,20.0126790764183,20.3085995528334,19.691394833226,19.8182178945468,461154.29946982,0.0,1.0
2013-08-23,23.51,23.969999,23.18,23.77,312800,19.8774011443428,20.2663243535727,19.5983904094371,20.0972277839654,369964.259743933,0.0,1.0
2013-08-26,23.700001,23.82,23.08,23.51,312800,20.0380445341695,20.139502137739,19.5138417018899,19.8774011443428,369964.259743934,0.0,1.0
2013-08-27,21.58,24.0,21.26,24.0,1252200,18.2456110886821,20.291689811324,17.9750552245311,20.291689811324,1481039.78916674,0.0,1.0
2013-08-28,22.709999,22.780001,21.74,22.4,712200,19.2010106384782,19.2601964247354,18.3808890207576,18.938910490569,842354.68602823,0.0,1.0
2013-08-29,23.1,23.129999,22.67,22.700001,311600,19.5307514433993,19.5561152101764,19.1671920009464,19.1925574586976,368544.959514738,0.0,1.0
2013-08-30,22.42,23.209999,22.34,23.07,250500,18.9558202320785,19.6237541762141,18.8881812660407,19.5053868311352,296278.922844806,0.0,1.0
2013-09-03,22.389999,23.0,22.25,22.82,292100,18.9304547743272,19.4462027358521,18.8120874292483,19.2940150622672,345481.330790292,0.0,1.0
2013-09-04,22.809999,22.950001,22.209999,22.43,580100,19.2855593460254,19.4039292275656,18.7782671007423,18.9642751028332,686113.385797494,0.0,1.0
2013-09-05,22.99,23.1,22.57,22.809999,194200,19.4377478650974,19.5307514433993,19.0826432933992,19.2855593460254,229690.087091663,0.0,1.0
2013-09-06,22.809999,23.190001,22.379999,23.110001,234400,19.2855593460254,19.6068461256788,18.9219999035725,19.5392071596411,277236.644769751,0.0,1.0
2013-09-09,23.24,23.370001,22.639999,22.84,266200,19.6491196339654,19.7590337992638,19.1418265431952,19.3109248037766,314848.100843463,0.0,1.0
2013-09-10,23.49,23.57,23.23,23.389999,241700,19.8604914028333,19.9281303688711,19.6406647632106,19.7759418497991,285870.721164031,0.0,1.0
2013-09-11,23.389999,23.57,23.27,23.49,258400,19.7759418497991,19.9281303688711,19.6744842462295,19.8604914028333,305622.649353684,0.0,1.0
2013-09-12,22.42,23.440001,22.32,23.309999,261400,18.9558202320785,19.8182178945468,18.8712715245313,19.7083028837613,309170.899926676,0.0,1.0
2013-09-13,22.48,22.66,22.18,22.48,155100,19.0065494566068,19.1587371301917,18.7529033339652,19.0065494566068,183444.55462367,0.0,1.0
2013-09-16,22.43,22.860001,22.219999,22.809999,232000,18.9642751028332,19.3278353907731,18.786721971497,19.2855593460254,274398.044311358,0.0,1.0
2013-09-17,22.67,22.709999,22.370001,22.43,221900,19.1671920009464,19.2010106384782,18.9135467237919,18.9642751028332,262452.267382286,0.0,1.0
2013-09-18,22.92,23.0,22.35,22.639999,260000,19.4377478650974,19.505593407384,18.9543483763057,19.2002876190252,306578.727194028,0.07,1.0
2013-09-19,22.84,23.0,22.57,22.93,161200,19.3699023228109,19.505593407384,19.1409236175937,19.4462285578832,190078.810860297,0.0,1.0
2013-09-20,22.620001,23.09,22.43,23.01,346900,19.1833279295921,19.5819196424563,19.0221939185923,19.5140741001698,409046.771013879,0.0,1.0
2013-09-23,23.139999,23.370001,22.469999,22.530001,204600,19.6243222583161,19.8193798885285,19.0561158416663,19.1070016945197,241253.875322686,0.0,1.0
2013-09-24,23.379999,23.65,22.98,23.139999,165600,19.8278588851758,20.0568384384622,19.4886320218123,19.6243222583161,195267.066243581,0.0,1.0
2013-09-25,22.92,23.530001,22.530001,23.35,283400,19.4377478650974,19.9550709731016,19.1070016945197,19.8024176548876,334170.812641491,0.0,1.0
2013-09-26,22.940001,23.5,22.82,22.93,178100,19.4547100987383,19.9296280466749,19.3529409372392,19.4462285578832,210006.42812791,0.0,1.0
2013-09-27,23.23,23.42,22.74,22.85,176500,19.7006493414578,19.8617825043884,19.2850953949527,19.3783830155967,208119.789806715,0.0,1.0
2013-09-30,23.469999,23.82,22.799999,22.879999,211700,19.9041851202482,20.2010102158211,19.3359787035983,19.4038242458849,249625.832872983,0.0,1.0
2013-10-01,23.379999,23.959999,23.18,23.43,159200,19.8278588851758,20.3197390667533,19.6582458775287,19.8702631971742,187720.512958805,0.0,1.0
2013-10-02,23.290001,23.440001,23.040001,23.15,118500,19.751534346242,19.8787447380293,19.5395170265965,19.6328037991712,139729.150663432,0.0,1.0
2013-10-03,22.879999,23.34,22.76,23.25,204800,19.4038242458849,19.7939369621018,19.3020567805243,19.7176107270294,241489.705112834,0.0,1.0
2013-10-04,23.200001,23.32,22.82,22.84,106400,19.6752081111696,19.7769755765302,19.3529409372392,19.3699023228109,125461.448359402,0.0,1.0
2013-10-07,22.049999,23.1,22.0,22.91,280800,18.6999267446619,19.5904003352422,18.657524128802,19.4292671723116,331105.02536955,0.0,1.0
2013-10-08,21.629999,22.41,21.469999,22.129999,204400,18.3437376476575,19.0052325330206,18.2080465630844,18.7677722869484,241018.045532535,0.0,1.0
2013-10-09,21.67,22.08,21.459999,21.799999,169900,18.37766126687,18.7253696710886,18.1995658702985,18.4879094250164,200337.40673179,0.0,1.0
2013-10-10,22.190001,22.24,21.469999,22.07,195700,18.8186581398019,18.8610607556617,18.2080465630844,18.7168889783028,230759.449661043,0.0,1.0
2013-10-11,22.620001,22.65,21.940001,22.110001,204500,19.1833279295921,19.2087691598803,18.6066408201564,18.7508125975153,241135.960427611,0.0,1.0
2013-10-14,22.76,22.870001,22.190001,22.389999,172400,19.3020567805243,19.3953452492376,18.8186581398019,18.9882702993797,203285.279108656,0.0,1.0
2013-10-15,21.889999,22.76,21.860001,22.620001,227700,18.5642356600888,19.3020567805243,18.5387952778699,19.1833279295921,268492.216084923,0.0,1.0
2013-10-16,22.440001,22.85,21.870001,22.129999,267500,19.0306754594474,19.3783830155967,18.5472759706557,18.7677722869484,315422.344324625,0.0,1.0
2013-10-17,22.51,22.91,22.370001,22.389999,232000,19.0900394608788,19.4292671723116,18.9713106099466,18.9882702993797,273562.556573133,0.0,1.0
2013-10-18,23.280001,23.290001,22.629999,22.790001,229100,19.7430536534562,19.751534346242,19.1918069262394,19.327499706951,270143.024615968,0.0,1.0
2013-10-21,23.09,23.6,22.940001,23.379999,302800,19.5819196424563,20.0144349745331,19.4547100987383,19.8278588851758,357046.302285969,0.0,1.0
2013-10-22,22.77,23.51,22.639999,23.17,206400,19.3105374733101,19.9381087394607,19.2002876190252,19.6497651847429,243376.343434029,0.0,1.0
2013-10-23,23.209999,23.219999,22.6,22.6,104000,19.6836871078169,19.6921678006027,19.1663656959512,19.1663656959512,122631.490877611,0.0,1.0
2013-10-24,23.620001,23.73,23.16,23.209999,158500,20.031397208174,20.1246839807488,19.6412844919571,19.6836871078169,186895.108693283,0.0,1.0
2013-10-25,22.780001,23.57,22.700001,23.57,155300,19.3190190141652,19.9889928961756,19.2511734718787,19.9889928961756,183121.832050895,0.0,1.0
2013-10-28,22.9,23.040001,22.620001,22.84,171000,19.4207864795258,19.5395170265965,19.1833279295921,19.3699023228109,201634.47057761,0.0,1.0
2013-10-29,22.76,23.190001,22.719999,23.0,191000,19.3020567805243,19.6667274183838,19.2681331613117,19.505593407384,225217.449592536,0.0,1.0
2013-10-30,22.52,22.969999,22.299999,22.780001,234400,19.0985201536646,19.4801504809572,18.9119440643073,19.3190190141652,276392.514054924,0.0,1.0
2013-10-31,22.440001,22.799999,22.290001,22.51,181700,19.0306754594474,19.3359787035983,18.9034650676601,19.0900394608788,214251.364350595,0.0,1.0
2013-11-01,22.5,23.4,22.4,22.6,526500,19.081558768093,19.8448211188167,18.9967518402348,19.1663656959512,620821.922567907,0.0,1.0
2013-11-04,22.59,22.799999,22.42,22.540001,259100,19.1578850031654,19.3359787035983,19.0137132258065,19.1154823873056,305517.493138356,0.0,1.0
2013-11-05,22.540001,22.549999,22.23,22.440001,296300,19.1154823873056,19.1239613839528,18.8525800628759,19.0306754594474,349381.834106117,0.0,1.0
2013-11-06,22.52,22.780001,22.49,22.67,224300,19.0985201536646,19.3190190141652,19.0730780753072,19.2257305454519,264483.109652387,0.0,1.0
2013-11-07,22.51,22.879999,22.42,22.59,331100,19.0900394608788,19.4038242458849,19.0137132258065,19.1578850031654,390416.217592088,0.0,1.0
2013-11-08,23.190001,23.200001,22.5,22.5,225000,19.6667274183838,19.6752081111696,19.081558768093,19.081558768093,265308.513917909,0.0,1.0
2013-11-11,24.25,24.4,23.120001,23.15,361000,20.5656800056113,20.6928903973986,19.6073625688831,19.6328037991712,425672.771219402,0.0,1.0
2013-11-12,24.299999,24.790001,24.209999,24.26,425300,20.6080826214712,21.0236382641149,20.5317563863988,20.5741606983972,501492.048752384,0.0,1.0
2013-11-13,24.950001,25.07,24.139999,24.139999,264600,21.159329348688,21.2610968140485,20.4723915368981,20.4723915368981,312002.81236746,0.0,1.0
2013-11-14,24.959999,25.0,24.450001,24.889999,201300,21.1678083453352,21.2017319645478,20.735294709397,21.1084434958345,237362.683785223,0.0,1.0
2013-11-15,25.200001,25.200001,24.48,24.969999,205900,21.3713466683334,21.3713466683334,20.7607359396852,21.176289038121,242786.768958656,0.0,1.0
2013-11-18,25.26,25.549999,25.059999,25.26,293100,21.4222299769791,21.6681692196986,21.2526152731934,21.4222299769791,345608.557463729,0.0,1.0
2013-11-19,25.120001,25.870001,24.959999,25.299999,273600,21.3035011260469,21.9395530849833,21.1678083453352,21.4561519000531,322615.152924177,0.0,1.0
2013-11-20,25.129999,25.530001,25.040001,25.190001,279600,21.3119801226942,21.6512095302655,21.2356555837603,21.3628659755476,329690.046628654,0.0,1.0
2013-11-21,25.58,25.6,25.18,25.200001,414300,21.6936121461253,21.7105735316969,21.3543844346925,21.3713466683334,488521.410294176,0.0,1.0
2013-11-22,25.809999,25.93,25.469999,25.51,229100,21.8886672321299,21.990436393629,21.600323677412,21.6342472966246,270143.024615968,0.0,1.0
2013-11-25,26.08,26.219999,25.75,25.85,286300,22.1176467854162,22.2363756363484,21.8377839234842,21.9225908513424,337590.344598656,0.0,1.0
2013-11-26,26.200001,27.200001,25.620001,27.200001,414300,22.2194159469154,23.0674852254973,21.7275357653378,23.0674852254973,488521.410294175,0.0,1.0
2013-11-27,26.49,26.719999,26.4,26.5,282500,22.4653551896348,22.6604102756394,22.3890289545625,22.4738358824206,333109.578585819,0.0,1.0
2013-11-29,25.73,26.5,25.700001,26.5,176700,21.8208225379126,22.4738358824206,21.7953813076244,22.4738358824206,208355.619596864,0.0,1.0
2013-12-02,24.65,25.700001,24.5,25.690001,321900,20.9049077170441,21.7953813076244,20.7776973252568,21.7869006148386,379568.047245222,0.0,1.0
2013-12-03,25.280001,25.33,24.35,24.530001,611900,21.43919221062,21.4815948264798,20.6504869334695,20.8031402516836,721521.242961637,0.0,1.0
2013-12-04,25.34,25.629999,24.959999,25.09,346900,21.4900755192656,21.7360147619851,21.1678083453352,21.2780581996202,409046.771013879,0.0,1.0
2013-12-05,25.530001,25.66,25.120001,25.280001,303700,21.6512095302655,21.7614576884118,21.3035011260469,21.43919221062,358107.536341639,0.0,1.0
2013-12-06,25.77,25.879999,25.370001,25.77,289300,21.8547453090559,21.9480320816306,21.5155184456924,21.8547453090559,341127.791450893,0.0,1.0
2013-12-09,25.780001,25.860001,25.5,25.719999,295600,21.8632268499109,21.9310723921975,21.6257666038387,21.8123409970575,348556.429840596,0.0,1.0
2013-12-10,25.68,25.73,25.32,25.66,341400,21.7784190739835,21.8208225379126,21.473114133694,21.7614576884118,402561.451784773,0.0,1.0
2013-12-11,25.389999,25.940001,25.33,25.68,318400,21.5324781351254,21.9989179344841,21.4815948264798,21.7784190739835,375441.025917611,0.0,1.0
2013-12-12,25.25,25.5,25.08,25.35,316700,21.4137492841933,21.6257666038387,21.2695775068343,21.4985562120515,373436.47270134,0.0,1.0
2013-12-13,25.120001,25.440001,24.99,25.32,316100,21.3035011260469,21.5748832951931,21.193251271762,21.473114133694,372728.983330893,0.0,1.0
2013-12-16,25.6,25.639999,25.16,25.280001,289500,21.7105735316969,21.7444954547709,21.3374230491209,21.43919221062,341363.621241043,0.0,1.0
2013-12-17,26.5,26.59,25.51,25.6,379500,22.4738358824206,22.550162117493,21.6342472966246,21.7105735316969,447487.026808207,0.0,1.0
2013-12-18,27.41,27.5,26.07,26.48,542200,23.2455789259302,23.3219051610026,22.1091660926304,22.456874496849,639334.561094623,0.0,1.0
2013-12-19,26.610001,27.379999,26.540001,27.209999,344800,22.6264892006347,23.2812186548542,22.5669681865601,23.1366676206732,405503.843899151,0.07,1.0
2013-12-20,27.68,27.719999,26.66,26.66,744400,23.5363095654738,23.5703207232162,22.6690033603877,22.6690033603877,875455.514496893,0.0,1.0
2013-12-23,27.690001,28.059999,27.610001,27.93,263300,23.5448134177847,23.8594227915782,23.4767894016995,23.74888461574,309655.342513476,0.0,1.0
2013-12-24,27.66,27.889999,27.530001,27.799999,111000,23.5193035614525,23.7148717573972,23.4087653856143,23.6383447393014,130542.130721595,0.0,1.0
2013-12-26,27.629999,28.08,27.6,27.76,118500,23.4937937051204,23.8764296458997,23.4682855493886,23.604333581559,139362.54495954,0.0,1.0
2013-12-27,27.629999,27.82,27.209999,27.76,161400,23.4937937051204,23.6553515936229,23.1366676206732,23.604333581559,189815.314400589,0.0,1.0
2013-12-30,28.08,28.4,27.690001,27.690001,246400,23.8764296458997,24.1485257102405,23.5448134177847,23.5448134177847,289780.009097306,0.0,1.0
2013-12-31,28.139999,28.700001,28.049999,28.07,209400,23.9274468076634,24.4036166208601,23.8509197895676,23.8679266438891,246265.965523441,0.0,1.0
2014-01-02,27.59,28.57,27.51,27.76,400400,23.459782547378,24.2930767444215,23.3917585312928,23.604333581559,470892.514783121,0.0,1.0
2014-01-03,27.690001,28.209999,27.440001,27.73,292000,23.5448134177847,23.986967821738,23.3322383675185,23.5788245755271,343408.127664014,0.0,1.0
2014-01-06,27.110001,27.950001,26.92,27.74,266800,23.0516393011671,23.7658914700615,22.8900814126646,23.5873275775377,313771.535824517,0.0,1.0
2014-01-07,26.879999,27.469999,26.690001,27.27,228300,22.8560685543218,23.35774567295,22.6945132167199,23.1876864830372,268493.409403063,0.0,1.0
2014-01-08,26.549999,26.860001,26.5,26.84,330300,22.5754694879704,22.8390642509009,22.5329553282173,22.8220573965794,388451.043039123,0.0,1.0
2014-01-09,26.629999,26.76,26.200001,26.6,243100,22.6434935040556,22.7540333804942,22.2778661181981,22.6179853483238,285899.026832609,0.0,1.0
2014-01-10,26.15,26.73,26.120001,26.709999,330600,22.2353502578447,22.7285243744622,22.2098421021129,22.7115175201408,388803.85960864,0.0,1.0
2014-01-13,25.17,26.370001,24.950001,26.1,376100,21.4020560608012,22.4224171523791,21.2149908668671,22.1928352477914,442314.372652177,0.0,1.0
2014-01-14,25.18,25.5,25.0,25.200001,276900,21.4105590628118,21.6826551271525,21.2575050266201,21.4275659171333,325649.693664951,0.0,1.0
2014-01-15,25.030001,25.42,24.92,25.309999,281300,21.2830148829523,21.6146311110674,21.189481010535,21.52109723865,330824.336684545,0.0,1.0
2014-01-16,24.73,24.92,24.5,24.92,227600,21.0279239723326,21.189481010535,20.8323549260877,21.189481010535,267670.170740856,0.0,1.0
2014-01-17,24.459999,24.83,24.35,24.629999,240600,20.7983420677449,21.1129539924391,20.704809895928,20.942893101926,282958.888753295,0.0,1.0
2014-01-21,24.27,24.889999,24.040001,24.43,430200,20.6367858798428,21.1639711542028,20.4412176838981,20.7728339120132,505938.960688559,0.0,1.0
2014-01-22,23.950001,24.309999,23.75,24.23,279400,20.3646906658023,20.6707970375852,20.1946297752891,20.6027738718002,328589.831744266,0.0,1.0
2014-01-23,23.57,23.98,23.4,23.91,215400,20.0415757390975,20.390198821534,19.8970247049164,20.3306778074595,253322.296913797,0.0,1.0
2014-01-24,23.42,23.5,23.02,23.370001,267900,19.9140307089377,19.9820547250229,19.5739106285118,19.8715165491847,315065.196579417,0.0,1.0
2014-01-27,23.43,23.66,22.940001,23.389999,260400,19.9225337109484,20.1181027571933,19.5058874627268,19.8885208526056,306244.78234147,0.0,1.0
2014-01-28,23.73,23.76,23.299999,23.389999,326300,20.1776237712678,20.2031327772998,19.8119938345098,19.8885208526056,383746.82211222,0.0,1.0
2014-01-29,23.66,23.92,23.42,23.51,353700,20.1181027571933,20.3391808094701,19.9140307089377,19.9905577270336,415970.735461514,0.0,1.0
2014-01-30,23.84,24.09,23.690001,23.92,276500,20.271156793385,20.4837318436512,20.1436126135254,20.3391808094701,325179.27157226,0.0,1.0
2014-01-31,23.68,23.870001,23.18,23.59,326800,20.1351087612146,20.2966666497171,19.7099586606822,20.0585817431188,384334.849728082,0.0,1.0
2014-02-03,22.83,23.73,22.709999,23.6,346300,19.4123535903095,20.1776237712678,19.3103167158815,20.0670847451294,407267.926746741,0.0,1.0
2014-02-04,22.85,23.42,22.809999,22.950001,292800,19.4293595943308,19.9140307089377,19.395346735988,19.5143904647375,344348.971849396,0.0,1.0
2014-02-05,23.01,23.030001,22.299999,22.709999,302500,19.5654076265012,19.5824144808227,18.961693633445,19.3103167158815,355756.707597138,0.0,1.0
2014-02-06,24.01,24.09,23.15,23.15,337900,20.415707827566,20.4837318436512,19.6844496546502,19.6844496546502,397389.062800241,0.0,1.0
2014-02-07,23.83,24.450001,23.76,24.200001,241600,20.2626537913743,20.7898407663347,20.2031327772998,20.5772657160685,284134.94398502,0.0,1.0
2014-02-10,23.790001,23.91,23.57,23.85,349600,20.2286426336319,20.3306778074595,20.0415757390975,20.2796597953956,411148.909011437,0.0,1.0
2014-02-11,24.209999,24.360001,23.629999,23.83,244500,20.5857670174787,20.7133137482389,20.0925929008612,20.2626537913743,287545.504157026,0.0,1.0
2014-02-12,24.379999,24.469999,24.15,24.290001,268300,20.7303180516598,20.8068450697556,20.534749855715,20.6537927341643,315535.618672106,0.0,1.0
2014-02-13,24.49,24.629999,24.059999,24.09,180500,20.8238519240771,20.942893101926,20.458221987319,20.4837318436512,212277.969326557,0.0,1.0
2014-02-14,24.360001,24.57,24.040001,24.41,237700,20.7133137482389,20.8918759401623,20.4412176838981,20.7558279079919,279548.328581288,0.0,1.0
2014-02-18,24.120001,24.620001,24.08,24.43,210300,20.5092416999833,20.9343918005157,20.4752288416405,20.7728339120132,247324.415231994,0.0,1.0
2014-02-19,23.49,24.190001,23.459999,24.040001,374400,19.9735517230123,20.5687627140578,19.9480418666801,20.4412176838981,440315.078758243,0.0,1.0
2014-02-20,23.35,23.65,23.049999,23.459999,365300,19.8545096948632,20.1095997551826,19.5994187842436,19.9480418666801,429612.976149536,0.0,1.0
2014-02-21,23.73,24.209999,23.459999,23.459999,428500,20.1776237712678,20.5857670174787,19.9480418666801,19.9480418666801,503939.666794625,0.0,1.0
2014-02-24,23.52,24.0,23.51,23.799999,250500,19.9990607290442,20.4072048255553,19.9905577270336,20.2371439350422,294601.835547383,0.0,1.0
2014-02-25,24.01,24.290001,23.43,23.48,212500,20.415707827566,20.6537927341643,19.9225337109484,19.9650487210016,249911.736741791,0.0,1.0
2014-02-26,24.65,24.75,23.99,24.15,256300,20.9598999562475,21.0449299763539,20.3987018235447,20.534749855715,301422.955891393,0.0,1.0
2014-02-27,25.07,25.09,24.59,24.610001,192700,21.3170260406947,21.334032044716,20.9088819441836,20.9258887985051,226625.843153615,0.0,1.0
2014-02-28,24.58,25.17,24.309999,25.139999,286700,20.9003789421729,21.4020560608012,20.6707970375852,21.376546204469,337175.034935867,0.0,1.0
2014-03-03,24.18,24.549999,23.83,24.35,245900,20.560258861747,20.8748690858408,20.2626537913743,20.704809895928,289191.981481442,0.0,1.0
2014-03-04,24.709999,25.129999,24.440001,24.469999,371200,21.0109171180111,21.3680432024584,20.781337764324,20.8068450697556,436551.702016721,0.0,1.0
2014-03-05,24.42,24.73,24.35,24.610001,162100,20.7643309100025,21.0279239723326,20.704809895928,20.9258887985051,190638.553062798,0.0,1.0
2014-03-06,24.92,25.120001,24.25,24.41,271600,21.189481010535,21.3595419010481,20.6197798758215,20.7558279079919,319416.600936802,0.0,1.0
2014-03-07,25.16,25.49,24.93,25.23,209300,21.3935530587905,21.6741521251419,21.1979840125456,21.453074072865,246148.360000268,0.0,1.0
2014-03-10,25.52,25.549999,25.049999,25.16,178700,21.6996611311738,21.7251692869056,21.3000191863732,21.3935530587905,210161.06990945,0.0,1.0
2014-03-11,25.41,25.559999,25.1,25.469999,204100,21.6061281090567,21.7336722889162,21.3425350467266,21.6571452708204,240032.872795292,0.0,1.0
2014-03-12,25.200001,25.530001,25.129999,25.41,149200,21.4275659171333,21.7081649834847,21.3680432024584,21.6061281090567,175467.440573531,0.0,1.0
2014-03-13,25.389999,25.83,25.15,25.35,339300,21.5891212547352,21.9632541935039,21.3850500567799,21.5551100969928,399035.540124658,0.0,1.0
2014-03-14,26.360001,26.700001,23.5,23.5,574300,22.4139141503685,22.7030162187305,19.9820547250229,19.9820547250229,675408.519580285,0.0,1.0
2014-03-17,27.860001,28.73,26.620001,26.73,782400,23.6893644519657,24.4291247765919,22.6349922026453,22.7285243744622,920145.613302482,0.0,1.0
2014-03-18,28.58,28.59,27.77,27.870001,413600,24.3015797464321,24.3100827484428,23.6128365835696,23.6978674539763,486416.443841906,0.0,1.0
2014-03-19,27.68,28.58,27.57,28.48,350600,23.5363095654738,24.3015797464321,23.4427765433567,24.2165497263257,412324.964243163,0.0,1.0
2014-03-20,28.200001,28.41,27.24,27.51,223500,24.0379875344023,24.2169929657934,23.2196722417534,23.4498231780703,262197.499457049,0.07,1.0
2014-03-21,27.870001,28.51,27.84,28.200001,428900,23.7566919455704,24.3022340533182,23.7311187669021,24.0379875344023,503161.107459189,0.0,1.0
2014-03-24,27.42,28.139999,27.35,27.940001,272600,23.373106199298,23.9868411770656,23.3134374380306,23.8163607068378,319798.829315399,0.0,1.0
2014-03-25,26.84,27.77,26.610001,27.530001,371800,22.8787078916542,23.6714500056348,22.6826542427581,23.4668722479861,436174.632206403,0.0,1.0
2014-03-26,26.18,27.16,26.18,27.08,250600,22.3161167139906,23.1514793717335,22.3161167139906,23.0832865017137,293989.679480701,0.0,1.0
2014-03-27,25.809999,26.379999,25.719999,26.1,286500,22.000723837738,22.4865980366293,21.9240068589657,22.2479238439707,336105.519438231,0.0,1.0
2014-03-28,26.15,26.68,25.780001,25.83,254300,22.2905443877331,22.7423221516145,21.9751532163023,22.0177729076538,298330.309225628,0.0,1.0
2014-03-31,26.540001,26.82,26.26,26.27,251800,22.6229854814907,22.8616596741492,22.3843095840104,22.3928336927629,295397.451289866,0.0,1.0
2014-04-01,26.620001,26.969999,26.290001,26.610001,207600,22.6911783515105,22.9895204530256,22.4098827626787,22.6826542427581,243544.522985609,0.0,1.0
2014-04-02,26.98,27.219999,26.469999,26.68,283200,22.9980454141889,23.2026231718375,22.5633150154016,22.7423221516145,332234.146963027,0.0,1.0
2014-04-03,27.139999,27.4,26.799999,27.059999,213200,23.1344303018177,23.356057981793,22.8446106042334,23.0662374317979,250114.124761714,0.0,1.0
2014-04-04,26.59,27.719999,26.52,27.34,236100,22.6656051728422,23.6288286094615,22.6059364115749,23.3049133292782,276979.103453286,0.0,1.0
2014-04-07,25.76,26.540001,25.23,26.459999,349300,21.9581041463865,22.6229854814907,21.506326382505,22.5547909066491,409778.910784551,0.0,1.0
2014-04-08,26.200001,26.469999,25.530001,25.68,187200,22.3331657839064,22.5633150154016,21.7620504974903,21.8899112763666,219612.402229797,0.0,1.0
2014-04-09,26.290001,26.360001,25.77,26.280001,132800,22.4098827626787,22.4695515239461,21.9666282551389,22.4013586539262,155793.413547634,0.0,1.0
2014-04-10,25.110001,26.4,25.059999,26.4,274800,21.4040379298862,22.5036471065451,21.361415681302,22.5036471065451,322379.744298869,0.0,1.0
2014-04-11,24.84,25.459999,24.16,24.77,325700,21.1738861411584,21.7023800314012,20.5942467459898,21.114217379891,382092.731870966,0.0,1.0
2014-04-14,24.629999,25.18,24.32,25.09,174900,20.9948790049454,21.4637058387427,20.7306324860294,21.3869888599703,205182.741185853,0.0,1.0
2014-04-15,24.309999,24.860001,23.870001,24.66,215100,20.7221075248661,21.1909352110742,20.3470484445787,21.0204521836137,252343.096792892,0.0,1.0
2014-04-16,24.67,25.09,24.5,24.610001,189500,21.0289762923662,21.3869888599703,20.8840664435741,20.9778324922622,222310.631530698,0.0,1.0
2014-04-17,24.690001,25.08,24.48,24.620001,193400,21.046025362282,21.3784647512179,20.8670182260691,20.9863566010147,226885.889910486,0.0,1.0
2014-04-21,24.5,24.790001,24.389999,24.6,162900,20.8840664435741,21.1312664498068,20.7903003948859,20.9693075310989,191105.023094198,0.0,1.0
2014-04-22,24.98,25.02,24.5,24.559999,171700,21.2932236636931,21.327320098703,20.8840664435741,20.9352102436781,201428.683028078,0.0,1.0
2014-04-23,24.620001,25.15,24.48,25.0,158800,20.9863566010147,21.4381335124852,20.8670182260691,21.310271881198,186295.13607955,0.0,1.0
2014-04-24,24.42,24.77,24.139999,24.77,153500,20.8158735735542,21.114217379891,20.5771976760739,21.114217379891,180077.477255737,0.0,1.0
2014-04-25,23.790001,24.42,23.77,24.42,227500,20.2788555745589,20.8158735735542,20.2618065046431,20.8158735735542,266890.072154268,0.0,1.0
2014-04-28,24.040001,24.309999,23.440001,23.969999,260800,20.4919582933709,20.7221075248661,19.9805117682221,20.4322878272818,305955.739858606,0.0,1.0
2014-04-29,23.66,24.370001,23.52,24.17,243000,20.1680413083658,20.7732538822027,20.0487037858311,20.6027708547423,285073.791355987,0.0,1.0
2014-04-30,23.59,23.74,23.040001,23.530001,372900,20.1083725470985,20.2362341783856,19.639547418123,20.0572287469945,437465.089698137,0.0,1.0
2014-05-01,23.809999,23.809999,23.030001,23.549999,227500,20.2959020872421,20.2959020872421,19.6310233093705,20.0742752596777,266890.072154268,0.0,1.0
2014-05-02,23.879999,24.469999,23.68,23.860001,169900,20.3555708485095,20.8584932649058,20.1850895258708,20.3385243358263,199317.02531433,0.0,1.0
2014-05-05,23.82,23.92,23.139999,23.690001,155400,20.3044270484055,20.3896681359303,19.724786800826,20.1936144870341,182306.449286915,0.0,1.0
2014-05-06,23.73,24.02,23.5,23.76,322700,20.2277100696332,20.4749092234551,20.0316555683261,20.2532823958906,378573.302348053,0.0,1.0
2014-05-07,23.459999,23.780001,23.290001,23.780001,220600,19.9975582809054,20.2703314658064,19.852650136935,20.2703314658064,258795.384251566,0.0,1.0
2014-05-08,23.639999,24.790001,23.389999,23.389999,188700,20.15099223845,21.1312664498068,19.937889519638,19.937889519638,221372.116991254,0.0,1.0
2014-05-09,24.42,24.5,23.5,23.620001,146600,20.8158735735542,20.8840664435741,20.0316555683261,20.1339457257668,171982.789353036,0.0,1.0
2014-05-12,25.68,25.76,24.440001,24.49,274400,21.8899112763666,21.9581041463865,20.8329226434701,20.8755423348216,321910.487029148,0.0,1.0
2014-05-13,25.52,25.9,25.48,25.639999,288000,21.7535255363269,22.0774416689212,21.719429101317,21.8558139889458,337865.234199689,0.0,1.0
2014-05-14,25.07,25.66,24.940001,25.4,261100,21.3699406424654,21.8728630588617,21.259128081094,21.6512362312972,306307.682810898,0.0,1.0
2014-05-15,24.809999,24.92,24.5,24.84,221900,21.14831296249,21.2420790111782,20.8840664435741,21.1738861411584,260320.470378163,0.0,1.0
2014-05-16,25.02,25.030001,24.57,24.74,167900,21.327320098703,21.3358450598663,20.9437352048414,21.0886450536336,196970.738965721,0.0,1.0
2014-05-19,25.23,25.309999,24.870001,24.98,109200,21.506326382505,21.574518400114,21.1994593198267,21.2932236636931,128107.234634049,0.0,1.0
2014-05-20,24.35,25.08,24.030001,25.08,366600,20.7562048122869,21.3784647512179,20.4834341846184,21.3784647512179,430074.287700019,0.0,1.0
2014-05-21,25.42,26.33,24.540001,24.549999,466800,21.6682844488022,22.4439783452778,20.9181637309949,20.9266861349256,547623.233765327,0.0,1.0
2014-05-22,25.84,26.01,25.48,25.530001,257100,22.0262970164063,22.1712068651984,21.719429101317,21.7620504974903,301615.11011368,0.0,1.0
2014-05-23,25.84,26.059999,25.559999,25.889999,248400,22.0262970164063,22.21382655655,21.787621118926,22.0689167077578,291408.764497231,0.0,1.0
2014-05-27,26.440001,26.629999,25.790001,25.99,344700,22.5377443939659,22.6997007554413,21.9836773250548,22.1541586476935,404382.452182752,0.0,1.0
2014-05-28,29.299999,29.43,26.110001,26.450001,1078700,24.9756377923532,25.0864520585463,22.2564488051341,22.5462685027184,1265469.54212224,0.0,1.0
2014-05-29,27.93,29.65,27.780001,29.51,625500,23.8078357456744,25.2739824511009,23.6799749667981,25.1546449285662,733801.055527449,0.0,1.0
2014-05-30,28.15,28.559999,27.709999,27.799999,288200,23.995366138229,24.3448537446698,23.620304500709,23.6970214794813,338099.862834549,0.0,1.0
2014-06-02,27.83,28.32,27.26,28.299999,292200,23.7225946581496,24.1402759870211,23.2367204592583,24.1232269171053,342792.435531767,0.0,1.0
2014-06-03,27.709999,28.0,27.110001,27.809999,405900,23.620304500709,23.8675045069418,23.108859680382,23.7055455882338,476178.814450186,0.0,1.0
2014-06-04,27.43,27.889999,27.190001,27.719999,272800,23.3816303080505,23.7737384582536,23.1770525504019,23.6288286094615,320033.45795026,0.0,1.0
2014-06-05,28.41,28.52,26.889999,27.67,404300,24.2169929657934,24.3107581620707,22.9213275830057,23.58620891811,474301.785371299,0.0,1.0
2014-06-06,27.99,28.68,27.639999,28.639999,349000,23.8589803981893,24.4471439021104,23.5606357394417,24.4130466146896,409426.967832261,0.0,1.0
2014-06-09,28.469999,28.77,27.99,28.0,187600,24.2681367658974,24.5238608808827,23.8589803981893,23.8675045069418,220081.659499519,0.0,1.0
2014-06-10,28.25,28.5,27.99,28.290001,120500,24.0806072257538,24.2937099445658,23.8589803981893,24.1147045131746,141363.752503689,0.0,1.0
2014-06-11,28.09,28.23,27.49,28.139999,270900,23.9442214857141,24.0635590082488,23.4327749605654,23.9868411770656,317804.485919082,0.0,1.0
2014-06-12,27.66,28.1,27.34,28.01,190600,23.5776848093575,23.9527455944666,23.3049133292782,23.8760286156943,223601.089022432,0.0,1.0
2014-06-13,27.77,28.0,27.280001,27.82,206000,23.6714500056348,23.8675045069418,23.2537695291742,23.7140705493972,241667.493906721,0.0,1.0
2014-06-16,27.950001,28.09,27.58,27.65,137500,23.8845535768576,24.0041891223521,23.5683708079199,23.62818900794,160904.206358025,0.07,1.0
2014-06-17,28.01,28.129999,27.700001,27.82,184900,23.9358254651863,24.0383700963893,23.6709171482144,23.7734617794174,216372.274586173,0.0,1.0
2014-06-18,28.17,28.219999,27.540001,28.120001,172100,24.0725527795179,24.1152792107009,23.5341898338827,24.029826348335,201393.555739754,0.0,1.0
2014-06-19,28.02,28.370001,27.93,28.18,138400,23.944370922332,24.2434627769782,23.8674618080205,24.0810982366637,161957.397526914,0.0,1.0
2014-06-20,28.18,28.360001,27.690001,28.1,431900,24.0810982366637,24.2349173198325,23.6623716910687,24.0127345794978,505414.739825679,0.0,1.0
2014-06-23,27.959999,28.16,27.65,28.16,145200,23.8930973249119,24.0640073223722,23.62818900794,24.0640073223722,169914.841914074,0.0,1.0
2014-06-24,27.950001,28.51,27.75,27.860001,157900,23.8845535768576,24.3630983224727,23.7136435793973,23.8076444625461,184776.539519507,0.0,1.0
2014-06-25,28.469999,28.610001,27.889999,28.4,210800,24.3289156393441,24.4485537484757,23.8332791248918,24.2690982938697,246680.776001975,0.0,1.0
2014-06-26,28.16,28.41,27.870001,28.41,159700,24.0640073223722,24.2776437510154,23.8161899196918,24.2776437510154,186882.921857284,0.0,1.0
2014-06-27,28.290001,28.41,28.01,28.07,378300,24.1750991198124,24.2776437510154,23.9358254651863,23.9870982080607,442691.354656297,0.0,1.0
2014-06-30,28.610001,28.66,28.0,28.309999,370100,24.4485537484757,24.4912801796587,23.9272800080406,24.1921883250124,433095.61289531,0.0,1.0
2014-07-01,29.059999,29.51,28.639999,28.67,293300,24.8330976109421,25.2176440370456,24.4741884108215,24.4998256368044,343223.29981679,0.0,1.0
2014-07-02,28.860001,29.309999,28.65,28.99,244100,24.6621901771189,25.0467340395853,24.4827347225129,24.7732802654677,285648.849250865,0.0,1.0
2014-07-03,29.370001,29.65,29.0,29.0,101500,25.0980084915511,25.3372804370858,24.7818257226134,24.7818257226134,118776.559602469,0.0,1.0
2014-07-07,28.870001,29.290001,28.77,29.290001,192900,24.6707356342647,25.0296448343853,24.5852802082617,25.0296448343853,225733.973865185,0.0,1.0
2014-07-08,28.700001,29.040001,28.34,28.860001,300000,24.5254628627873,24.8160084057421,24.2178255509953,24.6621901771189,351063.722962963,0.0,1.0
2014-07-09,28.959999,29.02,28.5,28.719999,216600,24.7476430394848,24.7989166369049,24.354552865327,24.5425520679873,253468.00797926,0.0,1.0
2014-07-10,28.389999,28.75,28.15,28.360001,220800,24.2605519821783,24.5681892939702,24.0554618652265,24.2349173198325,258382.900100741,0.0,1.0
2014-07-11,28.129999,28.700001,27.870001,28.26,191800,24.0383700963893,24.5254628627873,23.8161899196918,24.1494618938295,224446.740214321,0.0,1.0
2014-07-14,28.23,28.610001,28.0,28.360001,215300,24.1238255223923,24.4485537484757,23.9272800080406,24.2349173198325,251946.73184642,0.0,1.0
2014-07-15,28.1,28.620001,27.889999,28.299999,167400,24.0127345794978,24.4570992056215,23.8332791248918,24.1836428678667,195893.557413334,0.0,1.0
2014-07-16,27.780001,28.27,27.639999,28.25,165900,23.7392808053802,24.1580073509752,23.6196426962486,24.1409164366838,194138.238798519,0.0,1.0
2014-07-17,27.629999,28.120001,27.43,27.639999,214600,23.6110972391029,24.029826348335,23.440188950734,23.6196426962486,251127.583159506,0.0,1.0
2014-07-18,28.459999,28.620001,27.59,27.59,229100,24.3203701821984,24.4570992056215,23.5769162650657,23.5769162650657,268095.663102716,0.0,1.0
2014-07-21,28.120001,28.469999,27.75,28.370001,152400,24.029826348335,24.3289156393441,23.7136435793973,24.2434627769782,178340.371265185,0.0,1.0
2014-07-22,28.23,28.639999,28.15,28.43,140100,24.1238255223923,24.4741884108215,24.0554618652265,24.2947346653069,163946.758623704,0.0,1.0
2014-07-23,28.200001,28.629999,28.129999,28.299999,138800,24.0981900055008,24.4656429536758,24.0383700963893,24.1836428678667,162425.482490865,0.0,1.0
2014-07-24,28.82,29.01,28.15,28.360001,218200,24.6280074939903,24.7903711797592,24.0554618652265,24.2349173198325,255340.347835062,0.0,1.0
2014-07-25,28.18,28.9,27.959999,28.58,233200,24.0810982366637,24.6963711511561,23.8930973249119,24.4229165224928,272893.53398321,0.0,1.0
2014-07-28,28.25,28.440001,27.48,28.200001,182600,24.1409164366838,24.3032809769983,23.4829162364627,24.0981900055008,213680.786043457,0.0,1.0
2014-07-29,28.32,28.84,28.17,28.24,206000,24.2007346367039,24.6450984082818,24.0725527795179,24.132370979538,241063.756434568,0.0,1.0
2014-07-30,28.799999,28.860001,28.290001,28.59,211700,24.6109157251531,24.6621901771189,24.1750991198124,24.4314619796385,247733.967170865,0.0,1.0
2014-07-31,28.190001,28.83,28.120001,28.42,234700,24.0896445483551,24.636552951136,24.029826348335,24.2861892081612,274648.852598025,0.0,1.0
2014-08-01,27.84,28.440001,27.65,28.15,180900,23.7905526937089,24.3032809769983,23.62818900794,24.0554618652265,211691.424946667,0.0,1.0
2014-08-04,28.08,28.23,27.74,28.01,236100,23.9956436652064,24.1238255223923,23.7050981222516,23.9358254651863,276287.149971852,0.0,1.0
2014-08-05,28.32,28.43,27.75,27.870001,129600,24.2007346367039,24.2947346653069,23.7136435793973,23.8161899196918,151659.52832,0.0,1.0
2014-08-06,29.18,29.299999,28.01,28.01,136600,24.9356439512365,25.0381885824396,23.9358254651863,23.9358254651863,159851.015189136,0.0,1.0
2014-08-07,28.709999,29.440001,28.360001,29.26,114200,24.5340066108416,25.1578266915712,24.2349173198325,25.0040076084024,133638.257207901,0.0,1.0
2014-08-08,29.57,29.719999,28.51,28.75,184300,25.26891677992,25.3970977825602,24.3630983224727,24.5681892939702,215670.147140247,0.0,1.0
2014-08-11,29.639999,30.01,29.35,29.83,178900,25.3287341253944,25.644916894332,25.0809167227139,25.4910986657089,209351.000126913,0.0,1.0
2014-08-12,29.1,29.82,28.85,29.49,276700,24.8672802940707,25.4825532085632,24.6536438654275,25.2005531227541,323797.77381284,0.0,1.0
2014-08-13,29.01,29.379999,28.360001,29.120001,149000,24.7903711797592,25.1065522396054,24.2349173198325,24.8843720629079,174361.649071605,0.0,1.0
2014-08-14,29.190001,29.43,29.01,29.09,151500,24.944190262928,25.1492803798798,24.7903711797592,24.858734836925,177287.180096296,0.0,1.0
2014-08-15,28.860001,29.48,28.629999,29.48,348900,24.6621901771189,25.1920076656084,24.4656429536758,25.1920076656084,408287.109805927,0.0,1.0
2014-08-18,29.809999,29.82,29.17,29.23,222800,25.4740068968717,25.4825532085632,24.9270984940908,24.9783712369652,260723.324920495,0.0,1.0
2014-08-19,29.690001,30.129999,29.379999,29.959999,216500,25.3714631202144,25.7474615255351,25.1065522396054,25.6021887540577,253350.986738272,0.0,1.0
2014-08-20,29.83,29.950001,29.43,29.469999,221300,25.4910986657089,25.5936450060034,25.1492803798798,25.183461353917,258968.006305679,0.0,1.0
2014-08-21,30.02,30.139999,29.49,29.76,316500,25.6534623514778,25.7560069826808,25.2005531227541,25.4312804656888,370372.227725926,0.0,1.0
2014-08-22,30.690001,30.799999,29.83,30.120001,336600,26.2260088347873,26.3200071542989,25.4910986657089,25.7389177774808,393893.497164445,0.0,1.0
2014-08-25,31.209999,31.309999,30.469999,30.950001,412000,26.6703708972738,26.7558254687311,26.0380070684898,26.4481907205763,482127.512869136,0.0,1.0
2014-08-26,31.370001,32.310001,31.0,31.27,761200,26.8070999206969,27.6103728923954,26.4909171517592,26.7216444946939,890765.686398024,0.0,1.0
2014-08-27,29.9,31.530001,28.530001,28.66,1214000,25.550916865729,26.9438272350285,24.3801900913099,24.4912801796587,1420637.86559013,0.0,1.0
2014-08-28,30.09,30.200001,29.42,29.74,297000,25.7132805514979,25.8072814346466,25.140734922734,25.4141895513974,347553.085733333,0.0,1.0
2014-08-29,29.84,30.08,29.6,30.049999,257200,25.4996441228546,25.7047350943521,25.2945531513572,25.6790978683692,300978.631820248,0.0,1.0
2014-09-02,30.059999,30.25,29.66,30.0,248900,25.687643325515,25.8500078658295,25.3458258942315,25.6363714371863,291265.868818272,0.0,1.0
2014-09-03,29.450001,30.18,29.309999,30.1,302200,25.1663721487169,25.7901896658094,25.0467340395853,25.7218260086436,353638.190264692,0.0,1.0
2014-09-04,29.709999,30.34,29.6,29.700001,233700,25.3885523254145,25.9269169801411,25.2945531513572,25.3800085773602,273478.640188148,0.0,1.0
2014-09-05,29.389999,29.709999,29.1,29.530001,164100,25.1150976967511,25.3885523254145,24.8672802940707,25.2347358058828,192031.856460741,0.0,1.0
2014-09-08,29.82,29.950001,29.309999,29.41,208300,25.4825532085632,25.5936450060034,25.0467340395853,25.1321894655883,243755.244977284,0.0,1.0
2014-09-09,28.940001,29.85,28.889999,29.85,193800,24.7305538342848,25.5081895800004,24.6878248394647,25.5081895800004,226787.165034074,0.0,1.0
2014-09-10,29.0,29.24,28.6,28.99,193200,24.7818257226134,24.9869166941109,24.4400074367843,24.7732802654677,226085.037588149,0.0,1.0
2014-09-11,29.389999,29.5,28.75,28.75,275500,25.1150976967511,25.2090985798999,24.5681892939702,24.5681892939702,322393.518920988,0.0,1.0
2014-09-12,28.92,29.450001,28.57,29.389999,238500,24.7134620654476,25.1663721487169,24.4143710653471,25.1150976967511,279095.659755556,0.0,1.0
2014-09-15,28.5,29.16,28.43,29.1,137900,24.4143710653471,24.9797565005446,24.3544059434322,24.9283578246176,160976.909439142,0.07,1.0
2014-09-16,28.59,28.790001,28.120001,28.5,174200,24.4914690792377,24.6627988556391,24.0888469744537,24.4143710653471,203351.541873086,0.0,1.0
2014-09-17,28.67,28.76,28.43,28.629999,228000,24.5600006471404,24.637098661031,24.3544059434322,24.5257340065444,266154.716114028,0.0,1.0
2014-09-18,28.959999,29.030001,28.700001,28.870001,158300,24.8084267241432,24.8683935593473,24.5857008417485,24.7313304235418,184790.752459871,0.0,1.0
2014-09-19,29.07,29.24,28.440001,28.93,635500,24.902658486654,25.0482880684473,24.3629732460646,24.7827282428243,741847.903905549,0.0,1.0
2014-09-22,27.98,28.969999,27.889999,28.889999,273800,23.9689158739794,24.816993170131,23.8918170034442,24.7484616022283,319619.128386056,0.0,1.0
2014-09-23,27.6,27.940001,27.41,27.870001,320500,23.6433909264414,23.9346509466726,23.4806284526724,23.8746858247577,374134.151379588,0.0,1.0
2014-09-24,27.84,28.0,27.280001,27.73,325000,23.8489856301496,23.986048765955,23.3692655114751,23.7547547242833,379387.204987101,0.0,1.0
2014-09-25,28.129999,28.209999,27.299999,27.82,379800,24.0974117071524,24.1659432750551,23.3863966901616,23.8318527381739,443357.724474157,0.0,1.0
2014-09-26,28.09,28.9,28.040001,28.23,208800,24.0631467798456,24.7570289048607,24.020315406551,24.1830770236754,243741.687388636,0.0,1.0
2014-09-29,28.0,28.41,27.68,27.68,233100,23.986048765955,24.3372730514565,23.7119224943441,23.7119224943441,272108.176869211,0.0,1.0
2014-09-30,27.129999,28.110001,27.129999,27.93,332600,23.2407671083683,24.0802805284659,23.2407671083683,23.9260836440401,388259.028857569,0.0,1.0
2014-10-01,26.35,27.26,26.18,27.18,476700,22.5725851779613,23.3521317628548,22.426955596168,23.2836001949521,556473.478822618,0.0,1.0
2014-10-02,26.41,26.780001,26.129999,26.440001,298300,22.6239838538883,22.940943212083,22.3841225095842,22.6496840484964,348219.086915854,0.0,1.0
2014-10-03,27.32,27.389999,26.49,26.719999,245100,23.4035304387818,23.4634947040521,22.692515421791,22.8895428228668,286116.319822581,0.0,1.0
2014-10-06,26.52,27.6,26.48,27.51,223400,22.7182147597546,23.6433909264414,22.6839489758032,23.5662929125508,260784.927981903,0.0,1.0
2014-10-07,25.639999,26.51,25.629999,26.299999,210300,21.9643666561799,22.7096483137667,21.9558002101921,22.5297520913775,245492.705257808,0.0,1.0
2014-10-08,26.23,26.24,25.299999,25.57,298900,22.4697878261072,22.478354272095,21.6731074925933,21.9044023909097,348919.494063522,0.0,1.0
2014-10-09,25.82,26.26,25.559999,26.23,229500,22.1185635406057,22.4954871640707,21.8958350882772,22.4697878261072,267905.733983199,0.0,1.0
2014-10-10,26.530001,26.67,25.639999,25.82,487400,22.726782062387,22.8467114495722,21.9643666561799,22.1185635406057,568964.072956041,0.0,1.0
2014-10-13,26.200001,26.889999,25.98,26.629999,261000,22.4440893447882,23.0351724046601,22.2556266764111,22.8124448089762,304677.109235796,0.0,1.0
2014-10-14,26.870001,27.25,26.48,26.48,253000,23.0180412259736,23.343565316867,22.6839489758032,22.6839489758032,295338.347266882,0.0,1.0
2014-10-15,27.33,27.610001,25.98,26.5,299100,23.4120968847697,23.6519582290738,22.2556266764111,22.7010818677789,349152.963112745,0.0,1.0
2014-10-16,27.43,27.92,26.799999,26.870001,291200,23.4977613446481,23.9175171980523,22.9580743907695,23.0180412259736,339930.935668443,0.0,1.0
2014-10-17,27.200001,28.0,26.99,27.879999,378100,23.3007339435724,23.986048765955,23.1208377211831,23.8832505574563,441373.237555763,0.0,1.0
2014-10-20,27.309999,27.68,26.98,26.98,261900,23.3949631361494,23.7119224943441,23.1122712751952,23.1122712751952,305727.719957298,0.0,1.0
2014-10-21,27.889999,27.969999,27.4,27.4,161900,23.8918170034442,23.9603485713469,23.4720620066846,23.4720620066846,188993.195345882,0.0,1.0
2014-10-22,27.57,28.120001,27.559999,27.870001,217400,23.6176915884779,24.0888469744537,23.6091242858454,23.8746858247577,253780.856505218,0.0,1.0
2014-10-23,27.709999,27.85,27.43,27.82,200800,23.737620975663,23.8575520761374,23.4977613446481,23.8318527381739,234402.925419724,0.0,1.0
2014-10-24,27.459999,27.690001,27.360001,27.629999,176900,23.523459825967,23.7204897969766,23.4377970793778,23.6690894077603,206503.374037595,0.0,1.0
2014-10-27,27.08,27.33,26.76,27.309999,296300,23.1979357350737,23.4120968847697,22.9238094634627,23.3949631361494,345884.396423625,0.0,1.0
2014-10-28,28.450001,28.559999,26.860001,27.049999,273100,24.3715396920525,24.4657688846295,23.0094747799858,23.1722355404655,318801.986713777,0.0,1.0
2014-10-29,28.389999,28.6,28.110001,28.450001,199900,24.3201393028362,24.5000355252255,24.0802805284659,24.3715396920525,233352.314698221,0.0,1.0
2014-10-30,27.620001,27.9,27.1,27.67,273300,23.6605246750617,23.9003843060766,23.2150686270493,23.7033560483563,319035.455762999,0.0,1.0
2014-10-31,26.59,28.1,26.41,28.09,484300,22.7781798816694,24.0717132258334,22.6239838538883,24.0631467798456,565345.302693088,0.0,1.0
2014-11-03,26.889999,27.209999,26.389999,26.530001,217500,23.0351724046601,23.309298676271,22.606850105268,22.726782062387,253897.591029829,0.0,1.0
2014-11-04,26.77,26.91,26.450001,26.809999,136800,22.9323759094506,23.0523061532804,22.6582504944843,22.9666408367573,159692.829668417,0.0,1.0
2014-11-05,27.5,27.98,26.889999,26.889999,360000,23.557726466563,23.9689158739794,23.0351724046601,23.0351724046601,420244.288601097,0.0,1.0
2014-11-06,28.34,28.4,27.360001,27.540001,291700,24.2773079295416,24.3287066054687,23.4377970793778,23.5919931071589,340514.608291501,0.0,1.0
2014-11-07,28.0,28.530001,27.690001,28.34,243400,23.986048765955,24.4400712599552,23.7204897969766,24.2773079295416,284131.832904187,0.0,1.0
2014-11-10,27.940001,28.290001,27.66,27.93,100100,23.9346509466726,24.234476556247,23.6947896023684,23.9260836440401,116851.259136027,0.0,1.0
2014-11-11,27.9,28.08,27.83,27.93,104500,23.9003843060766,24.0545803338578,23.8404191841617,23.9260836440401,121987.57821893,0.0,1.0
2014-11-12,28.67,28.889999,27.84,27.84,199400,24.5600006471404,24.7484616022283,23.8489856301496,23.8489856301496,232768.642075163,0.0,1.0
2014-11-13,28.700001,28.99,28.370001,28.610001,111300,24.5857008417485,24.8341269187513,24.3030081241498,24.5086028278579,129925.525892506,0.0,1.0
2014-11-14,28.620001,28.780001,28.299999,28.58,185300,24.5171692738458,24.6542324096512,24.2430412889457,24.4829026332498,216309.074104953,0.0,1.0
2014-11-17,28.08,28.57,28.040001,28.51,98100,24.0545803338578,24.474336187262,24.020315406551,24.4229375113349,114516.568643799,0.0,1.0
2014-11-18,27.879999,28.43,27.860001,28.09,112600,23.8832505574563,24.3544059434322,23.8661193787699,24.0631467798456,131443.074712455,0.0,1.0
2014-11-19,27.75,28.190001,27.540001,27.77,171500,23.771887616259,24.1488120963686,23.5919931071589,23.7890205082347,200199.709708578,0.0,1.0
2014-11-20,27.98,28.110001,27.549999,27.709999,620500,23.9689158739794,24.0802805284659,23.6005578398576,23.737620975663,724337.725213834,0.0,1.0
2014-11-21,28.209999,28.73,27.9,28.51,306500,24.1659432750551,24.6113993230674,23.9003843060766,24.4229375113349,357791.31793399,0.0,1.0
2014-11-24,28.48,28.629999,28.07,28.290001,701100,24.3972381733714,24.5257340065444,24.0460138878699,24.234476556247,818425.752050637,0.0,1.0
2014-11-25,31.280001,31.799999,30.0,30.1,1044600,26.7958439066115,27.24129738469,25.6993379635233,25.7850024234017,1219408.84409085,0.0,1.0
2014-11-26,32.369999,32.82,31.59,32.0,664500,27.729584805997,28.1150757320944,27.06140287559,27.4126271610915,775700.916042859,0.0,1.0
2014-11-28,32.759998,33.610001,32.209999,32.5,267000,28.0636753428782,28.7918258217785,27.5925216701915,27.8409494604835,311681.18071248,0.0,1.0
2014-12-01,32.34,32.779999,31.629999,32.779999,449700,27.7038863246781,28.0808090914985,27.0956678028968,28.0808090914985,524955.157177537,0.0,1.0
2014-12-02,32.560001,33.669998,32.189999,32.5,420400,27.8923489930552,28.8432219277717,27.5753887782159,27.8409494604835,490751.941466392,0.0,1.0
2014-12-03,33.029999,33.389999,32.459999,32.669998,348400,28.2949702411945,28.6033622967568,27.8066828198876,27.9865773289876,406703.083746173,0.0,1.0
2014-12-04,32.619999,33.27,31.879999,33.139999,435400,27.943745955693,28.5005658015473,27.3098289525928,28.3892011470608,508262.120158105,0.0,1.0
2014-12-05,32.23,33.029999,32.080002,32.48,691700,27.6096554188118,28.2949702411945,27.4811604422834,27.8238165685078,807452.706737164,0.0,1.0
2014-12-08,31.610001,32.529999,31.48,32.279999,406200,27.0785366242103,27.8666479418024,26.9671719697237,27.6524867921064,474175.638971571,0.0,1.0
2014-12-09,31.620001,31.639999,30.91,31.34,594200,27.0871030701981,27.1042342488846,26.4788845484168,26.847241725894,693636.545241033,0.0,1.0
2014-12-10,30.450001,31.700001,30.370001,31.59,353800,26.0848288896207,27.1556346381008,26.016297321718,27.06140287559,413006.748075189,0.0,1.0
2014-12-11,30.75,31.24,30.4,30.690001,251700,26.3418214126113,26.7615772660155,26.0419958030369,26.2904235933289,293820.798446934,0.0,1.0
2014-12-12,30.969999,31.15,30.209999,30.25,378600,26.5302823676992,26.684479252125,25.8792324726233,25.9134991132193,441956.910178821,0.0,1.0
2014-12-15,30.809999,31.24,30.35,31.17,269400,26.3932192318938,26.7615772660155,25.9991635730977,26.7016121441007,314482.809303154,0.0,1.0
2014-12-16,30.49,31.26,30.469999,30.76,312500,26.1190938169275,26.7787101579912,26.1019600683072,26.3503878585992,364795.389410674,0.0,1.0
2014-12-17,31.440001,31.49,30.42,30.690001,342600,26.932907042417,26.9757384157116,26.0591286950126,26.2904235933289,399932.48131871,0.0,1.0
2014-12-18,31.58,32.060001,31.209999,31.92,294300,27.0528364296021,27.4640266936631,26.7358770714074,27.3440955931887,343549.705931398,0.0,1.0
2014-12-19,28.790001,31.41,28.780001,31.4,1771200,24.722763977554,26.9726290226586,24.7141767031119,26.9640417482165,2062586.92666794,0.07,1.0
2014-12-22,30.24,30.59,29.75,29.889999,496300,25.9679179129321,26.2684725184058,25.5471414652688,25.6673624487309,577948.222507508,0.0,1.0
2014-12-23,30.629999,31.629999,30.440001,30.51,321200,26.3028207574468,27.1615482016575,26.1396642605017,26.199774322869,374041.847812638,0.0,1.0
2014-12-24,30.440001,31.08,30.309999,30.629999,180800,26.1396642605017,26.6892489660691,26.0280279752994,26.3028207574468,210544.103625544,0.0,1.0
2014-12-26,30.82,31.040001,30.42,30.709999,215200,26.4659798305743,26.6549007270281,26.12248885289,26.3715189529837,250603.379979077,0.0,1.0
2014-12-29,31.85,31.93,30.77,30.91,301800,27.3504690981113,27.4191672936482,26.4230434583637,26.5432653005532,351450.279171401,0.0,1.0
2014-12-30,32.25,32.470001,31.530001,31.870001,259600,27.6939600757956,27.8828809722494,27.0756771746913,27.367644505723,302307.794807474,0.0,1.0
2014-12-31,32.150002,32.82,32.150002,32.470001,363400,27.6080890488294,28.1834347189957,27.6080890488294,27.8828809722494,423184.332176565,0.0,1.0
2015-01-02,31.43,32.279999,31.129999,32.27,232900,26.9898035715428,27.7197210403945,26.7321844795522,27.7111346246798,271215.275079587,0.0,1.0
2015-01-05,31.209999,31.74,31.030001,31.309999,256800,26.800882675089,27.2560090792481,26.646313452586,26.8867554195101,299047.156034512,0.0,1.0
2015-01-06,29.76,30.959999,29.67,30.459999,348800,25.5557287397109,26.5862008140363,25.478443269732,26.156837091931,406182.430003263,0.0,1.0
2015-01-07,30.879999,31.01,29.84,30.110001,369700,26.5175026184995,26.6291380449743,25.6244269352478,25.8562842039121,430520.769415729,0.0,1.0
2015-01-08,31.969999,32.0,31.030001,31.200001,374300,27.4535155326892,27.4792782147429,26.646313452586,26.7922971181018,435877.533114166,0.0,1.0
2015-01-09,31.110001,32.16,30.639999,32.009998,290200,26.7150116481228,27.6166746058166,26.3114080318889,27.4878637717301,337941.918540559,0.0,1.0
2015-01-12,31.42,31.58,30.84,31.209999,206700,26.9812162971007,27.1186126881744,26.4831543794585,26.800882675089,240705.012275443,0.0,1.0
2015-01-13,31.620001,32.450001,31.450001,31.5,445500,27.1529626446703,27.8657064233652,27.0069789791545,27.0499144926376,518790.919055199,0.0,1.0
2015-01-14,31.08,31.32,30.6,31.219999,216200,26.6892489660691,26.8953435526796,26.2770597928479,26.8094699495311,251767.893826563,0.0,1.0
2015-01-15,30.01,31.25,29.780001,31.09,233400,25.7704106007636,26.8352326315849,25.5729041473226,26.6978362405112,271797.53200333,0.0,1.0
2015-01-16,30.1,30.34,29.34,29.83,377400,25.8476960707426,26.0537906573531,25.1950632131424,25.6158396608057,439487.526041374,0.0,1.0
2015-01-20,29.459999,30.24,29.16,30.1,301200,25.2981096477203,25.9679179129321,25.0404922731845,25.8476960707426,350751.570862909,0.0,1.0
2015-01-21,29.42,29.58,28.879999,29.360001,193100,25.2637614086793,25.401157799753,24.800047730078,25.2122386207541,224867.623949627,0.0,1.0
2015-01-22,29.85,30.1,29.27,29.719999,238400,25.6330142096899,25.8476960707426,25.1349522920477,25.521378783215,277620.101240762,0.0,1.0
2015-01-23,30.200001,30.280001,29.690001,29.9,160100,25.9335696738911,26.0022678694279,25.4956186773436,25.6759505819004,186438.666982575,0.0,1.0
2015-01-26,30.360001,30.389999,29.75,30.059999,144600,26.0709660649648,26.0967261708362,25.5471414652688,25.8133461142467,168388.702346536,0.0,1.0
2015-01-27,30.700001,30.83,30.18,30.610001,172100,26.3629333959964,26.4745671050164,25.9163942662794,26.2856479260175,200412.833152413,0.0,1.0
2015-01-28,29.700001,31.040001,29.43,30.799999,236100,25.5042059517857,26.6549007270281,25.2723486831214,26.4488044229626,274941.719391544,0.0,1.0
2015-01-29,30.110001,30.16,29.4,29.9,235000,25.8562842039121,25.8992197173952,25.2465868597951,25.6759505819004,273660.754159308,0.0,1.0
2015-01-30,28.389999,29.85,28.27,29.73,391400,24.3792712824148,25.6330142096899,24.276224847837,25.5299669163846,455790.719906184,0.0,1.0
2015-02-02,28.620001,28.75,27.219999,28.49,377100,24.5767803120381,24.6884140210581,23.3745601726883,24.4651448855633,439138.171887129,0.0,1.0
2015-02-03,29.43,29.51,28.290001,28.82,416600,25.2723486831214,25.3410468786582,24.2934002554486,24.7485249421528,485136.468862842,0.0,1.0
2015-02-04,29.09,29.49,28.860001,29.23,286800,24.9803813520897,25.323872329774,24.7828748986487,25.1006031942792,333982.571459105,0.0,1.0
2015-02-05,29.17,29.4,29.02,29.200001,235000,25.0490795476266,25.2465868597951,24.920270430995,25.0748422296804,273660.754159308,0.0,1.0
2015-02-06,28.98,29.4,28.809999,29.27,217300,24.8859213332266,25.2465868597951,24.7399368089833,25.1349522920477,253048.859058798,0.0,1.0
2015-02-09,28.959999,29.4,28.75,29.0,225100,24.8687459256149,25.2465868597951,24.6884140210581,24.9030958821108,262132.067069193,0.0,1.0
2015-02-10,29.25,29.35,28.93,29.16,124200,25.1177777431635,25.2036504875845,24.842984961016,25.0404922731845,144632.619857813,0.0,1.0
2015-02-11,29.01,29.42,28.969999,29.23,147100,24.9116831565529,25.2637614086793,24.877333200057,25.1006031942792,171299.986965252,0.0,1.0
2015-02-12,29.16,29.43,28.799999,29.17,133000,25.0404922731845,25.2723486831214,24.7313495345412,25.0490795476266,154880.341715694,0.0,1.0
2015-02-13,29.280001,29.42,28.940001,29.209999,194200,25.1435404252172,25.2637614086793,24.8515730941856,25.0834277866676,226148.589181863,0.0,1.0
2015-02-17,29.450001,29.610001,29.190001,29.200001,190900,25.289524090733,25.4269204818068,25.0662549552383,25.0748422296804,222305.693485158,0.0,1.0
2015-02-18,29.24,29.459999,29.02,29.32,153300,25.1091904687213,25.2981096477203,24.920270430995,25.1778886642582,178519.972819668,0.0,1.0
2015-02-19,29.5,29.52,28.969999,29.209999,213000,25.3324596042161,25.3496341531004,24.877333200057,25.0834277866676,248041.449514607,0.0,1.0
2015-02-20,29.620001,29.77,29.370001,29.530001,188000,25.4355077562489,25.564316014153,25.2208258951962,25.3582222862699,218928.603327446,0.0,1.0
2015-02-23,29.719999,29.84,29.48,29.719999,160900,25.521378783215,25.6244269352478,25.3152850553319,25.521378783215,187370.278060565,0.0,1.0
2015-02-24,29.67,29.879999,29.459999,29.719999,138400,25.478443269732,25.6587751742888,25.2981096477203,25.521378783215,161168.71649212,0.0,1.0
2015-02-25,29.74,29.879999,29.5,29.6,165900,25.5385541908267,25.6587751742888,25.3324596042161,25.4183323486372,193192.847297997,0.0,1.0
2015-02-26,29.74,29.889999,29.5,29.629999,123000,25.5385541908267,25.6673624487309,25.3324596042161,25.4440933132361,143235.203240829,0.0,1.0
2015-02-27,30.0,30.120001,29.559999,29.620001,374300,25.7618233263215,25.8648714783542,25.3839823921413,25.4355077562489,435877.533114166,0.0,1.0
2015-03-02,30.66,30.700001,29.9,30.059999,398400,26.3285834395006,26.3629333959964,25.6759505819004,25.8133461142467,463942.316838588,0.0,1.0
2015-03-03,31.51,31.59,30.34,30.51,455800,27.0585017670797,27.1271999626165,26.0537906573531,26.199774322869,530785.411684309,0.0,1.0
2015-03-04,31.450001,31.68,30.92,31.459999,329800,27.0069789791545,27.2044854325955,26.5518525749954,27.0155645361417,384056.66690102,0.0,1.0
2015-03-05,31.129999,31.65,30.93,31.52,280000,26.7321844795522,27.1787236092692,26.5604398494375,27.0670890415218,326063.877296197,0.0,1.0
2015-03-06,30.889999,31.43,30.719999,31.0,285900,26.5260898929416,26.9898035715428,26.3801062274258,26.6205507705322,332934.508996367,0.0,1.0
2015-03-09,31.98,31.99,30.84,30.870001,477400,27.4621036658587,27.4706909403008,26.4831543794585,26.5089170615123,555938.910790016,0.0,1.0
2015-03-10,32.060001,32.189999,31.6,31.709999,770800,27.530802720123,27.6424355704155,27.1357872370586,27.2302463971944,897607.273642532,0.0,1.0
2015-03-11,30.01,31.09,29.25,30.959999,1186300,25.7704106007636,26.6978362405112,25.1177777431635,26.5862008140363,1381462.77727314,0.0,1.0
2015-03-12,30.139999,30.629999,29.889999,30.629999,632000,25.8820443097835,26.3028207574468,25.6673624487309,26.3028207574468,735972.751611418,0.0,1.0
2015-03-13,30.059999,30.440001,29.790001,30.23,421500,25.8133461142467,26.1396642605017,25.5814914217647,25.95933063849,490842.586715525,0.0,1.0
2015-03-16,30.280001,30.4,30.17,30.290001,467600,26.0022678694279,26.1053143040058,25.9078069918373,26.01085514387,544526.67508465,0.0,1.0
2015-03-17,31.040001,31.309999,30.110001,30.35,454500,26.6549007270281,26.8867554195101,25.8562842039121,26.0623779317952,529271.543682577,0.0,1.0
2015-03-18,31.34,31.469999,30.26,31.01,354300,26.9125181015639,27.0241518105838,25.9850924618163,26.6291380449743,412587.256164437,0.0,1.0
2015-03-19,31.879999,32.290001,31.18,31.25,448900,27.4363409838049,27.7891940273713,26.8339127574953,26.8941556661876,521604.960353403,0.07,1.0
2015-03-20,32.080002,32.459999,31.93,32.139999,535000,27.6084661619075,27.9354965129694,27.4793724934838,27.6601003589476,621649.930472421,0.0,1.0
2015-03-23,32.34,32.810001,31.719999,32.009998,433500,27.8322238158242,28.2367127776566,27.2986429067941,27.5482198107633,503710.738055691,0.0,1.0
2015-03-24,32.459999,32.73,32.060001,32.27,246400,27.9354965129694,28.1678628785382,27.5912530416681,27.7719809071319,286307.556763373,0.0,1.0
2015-03-25,31.99,32.650002,31.969999,32.43,434000,27.5310092723629,28.0990155612587,27.5137961521236,27.9096789841428,504291.719299124,0.0,1.0
2015-03-26,32.259998,32.32,31.639999,31.99,330100,27.7633730560928,27.8150115561978,27.2297938682886,27.5310092723629,383563.816913919,0.0,1.0
2015-03-27,32.549999,32.880001,31.99,32.290001,382400,28.012951681288,28.2969556863489,27.5310092723629,27.7891940273713,444334.454976924,0.0,1.0
2015-03-30,33.0,33.330002,32.650002,32.779999,357600,28.4002283834941,28.684232388555,28.0990155612587,28.2108926669911,415517.785302688,0.0,1.0
2015-03-31,32.799999,33.099998,32.66,32.970001,339400,28.2281049266175,28.4862879603999,28.107619969846,28.3744108546675,394370.068041757,0.0,1.0
2015-04-01,31.969999,32.689999,31.9,32.689999,346900,27.5137961521236,28.1334374986725,27.4535541040443,28.1334374986725,403084.786693239,0.0,1.0
2015-04-02,32.5,32.880001,31.959999,32.09,292800,27.9699218928351,28.2969556863489,27.5051900223104,27.6170705704947,340222.616153879,0.0,1.0
2015-04-06,31.940001,32.860001,31.889999,32.23,350900,27.48797948391,28.2797434267225,27.4449471136181,27.7375563878792,407732.636640697,0.0,1.0
2015-04-07,31.690001,32.150002,31.629999,31.799999,369800,27.2728262385805,27.6687090705997,27.2211877384754,27.3674919452995,429693.727642433,0.0,1.0
2015-04-08,31.950001,32.169998,31.530001,31.67,277300,27.4965856137232,27.6859178877742,27.1351281615696,27.2556131183411,322212.197607481,0.0,1.0
2015-04-09,31.139999,32.130001,31.07,31.950001,272100,26.7994873776296,27.6514959503604,26.7392453295503,27.4965856137232,316169.992675787,0.0,1.0
2015-04-10,30.98,31.379999,30.969999,31.209999,281300,26.6617901612317,27.0060344931459,26.6531831708056,26.8597302863219,326860.047554939,0.0,1.0
2015-04-13,31.4,31.530001,30.84,31.049999,324600,27.0232476133853,27.1351281615696,26.5413043438472,26.722032209311,377173.023236164,0.0,1.0
2015-04-14,30.5,31.459999,30.4,31.459999,283700,26.2486959301991,27.0748835316514,26.1626346320673,27.0748835316514,329648.757523413,0.0,1.0
2015-04-15,30.59,30.780001,30.32,30.67,258000,26.3261510985177,26.4896684255811,26.0937855935618,26.3950001370231,299786.321611,0.0,1.0
2015-04-16,30.639999,30.879999,30.469999,30.620001,172100,26.3691808869706,26.5757280024869,26.2228766801466,26.3519703485702,199973.743989353,0.0,1.0
2015-04-17,29.799999,30.450001,29.65,30.43,270900,25.6462659826635,26.2056661417462,25.5171748960788,26.1884530215068,314775.63769155,0.0,1.0
2015-04-20,30.059999,30.16,29.57,30.059999,342100,25.8700253578062,25.956087516551,25.4483258575733,25.8700253578062,397507.36675629,0.0,1.0
2015-04-21,30.1,30.200001,29.690001,30.09,191900,25.9044507376719,25.9905128964167,25.5516002759445,25.8958446078587,222980.601229267,0.0,1.0
2015-04-22,30.139999,30.200001,29.610001,30.08,152500,25.9388743963116,25.9905128964167,25.482751237439,25.8872384780455,177199.279246812,0.0,1.0
2015-04-23,30.52,30.68,30.040001,30.15,158100,26.2659081898254,26.4036062668363,25.8528148194058,25.9474813867378,183706.269173252,0.0,1.0
2015-04-24,30.790001,30.860001,30.25,30.639999,153400,26.4982745553943,26.5585174640865,26.0335426848696,26.3691808869706,178245.04548499,0.0,1.0
2015-04-27,30.91,31.76,30.59,30.92,493900,26.6015472525395,27.3330682866598,26.3261510985177,26.6101533823526,573893.272262297,0.0,1.0
2015-04-28,30.76,31.23,30.52,30.780001,419200,26.4724553053418,26.8769434065612,26.2659081898254,26.4896684255811,487094.674493531,0.0,1.0
2015-04-29,29.74,30.67,29.549999,30.67,410000,25.5946300643974,26.3950001370231,25.431112737334,26.3950001370231,476404.619614379,0.0,1.0
2015-04-30,29.700001,29.91,29.280001,29.610001,642800,25.5602064057577,25.7409342712215,25.1987489536041,25.482751237439,746909.486556397,0.0,1.0
2015-05-01,30.040001,30.23,29.68,29.889999,280400,25.8528148194058,26.0163304252432,25.5429932855183,25.7237211509821,325814.281316761,0.0,1.0
2015-05-04,29.790001,30.25,29.610001,30.09,194100,25.6376615740763,26.0335426848696,25.482751237439,25.8958446078587,225536.918700368,0.0,1.0
2015-05-05,29.49,29.799999,29.25,29.709999,293500,25.3794768190679,25.6462659826635,25.1729297035516,25.5688108143449,341035.989894684,0.0,1.0
2015-05-06,29.309999,29.75,28.91,29.51,244900,25.2245656218177,25.6032361942106,24.8803212899035,25.3966890786943,284564.613033077,0.0,1.0
2015-05-07,29.76,29.969999,29.299999,29.34,310100,25.6118423240238,25.7925701894876,25.2159594920045,25.2503848718702,360324.567176631,0.0,1.0
2015-05-08,30.35,30.700001,30.120001,30.120001,208800,26.1196039830014,26.4208193870757,25.9216638579112,25.9216638579112,242617.767257274,0.0,1.0
2015-05-11,30.49,30.76,30.360001,30.360001,134900,26.2400898003859,26.4724553053418,26.1282109734275,26.1282109734275,156748.739477999,0.0,1.0
2015-05-12,30.049999,30.41,29.940001,30.360001,159900,25.861419227993,26.1712407618805,25.766753521274,26.1282109734275,185797.801649608,0.0,1.0
2015-05-13,30.26,30.35,29.639999,30.129999,266200,26.0421488146828,26.1196039830014,25.5085679056526,25.9302682664984,309314.414003287,0.0,1.0
2015-05-14,30.370001,30.530001,29.92,30.5,324900,26.1368171032407,26.2745151802516,25.7495404010346,26.2486959301991,377521.611982224,0.0,1.0
2015-05-15,30.809999,30.889999,30.18,30.43,196500,26.5154850937947,26.5843341323001,25.9732997761773,26.1884530215068,228325.628668843,0.0,1.0
2015-05-18,31.42,31.42,30.809999,30.809999,233000,27.0404598730116,27.0404598730116,26.5154850937947,26.5154850937947,270737.259439392,0.0,1.0
2015-05-19,30.98,31.620001,30.870001,31.48,261200,26.6617901612317,27.2125833298882,26.5671235938997,27.0920966518907,303504.601568966,0.0,1.0
2015-05-20,31.07,31.16,30.469999,30.969999,217000,26.7392453295503,26.816700497869,26.2228766801466,26.6531831708056,252145.859649562,0.0,1.0
2015-05-21,31.35,31.389999,30.76,30.969999,355600,26.9802169643194,27.0146406229591,26.4724553053418,26.6531831708056,413193.860328959,0.0,1.0
2015-05-22,31.02,31.450001,30.76,31.379999,213800,26.6962146804844,27.0662791230642,26.4724553053418,27.0060344931459,248427.579691596,0.0,1.0
2015-05-26,30.16,30.91,30.030001,30.790001,398400,25.956087516551,26.6015472525395,25.8442086895926,26.4982745553943,462925.854766752,0.0,1.0
2015-05-27,31.41,32.169998,30.440001,32.0,830200,27.0318537431985,27.6859178877742,26.197060011933,27.5396154021761,964661.256594774,0.0,1.0
2015-05-28,31.67,31.91,30.91,31.719999,656000,27.2556131183411,27.4621602338575,26.6015472525395,27.2986429067941,762247.391383008,0.0,1.0
2015-05-29,30.93,31.8297,30.71,31.78,213113,26.6187595121658,27.3930530114576,26.4294246562759,27.3502805462861,247629.31146312,0.0,1.0
2015-06-01,30.7,31.74,30.61,31.0,329896,26.4208185264627,27.3158560270334,26.3433633581441,26.6790024208581,383326.776566598,0.0,1.0
2015-06-02,31.11,31.65,30.52,30.66,275436,26.7736698488031,27.2384008587148,26.2659081898254,26.38639400721,320046.299531966,0.0,1.0
2015-06-03,31.85,32.175,30.81,31.07,407212,27.4105234549784,27.6902226739067,26.5154859544077,26.7392453295503,473165.068201001,0.0,1.0
2015-06-04,32.37,32.45,31.68,31.92,247523,27.8580422052637,27.9268912437692,27.2642192481543,27.4707663636706,287612.440636122,0.0,1.0
2015-06-05,32.48,32.66,31.93,32.24,204351,27.9527096332087,28.107619969846,27.4793724934838,27.7461625176924,237448.196153215,0.0,1.0
2015-06-08,32.41,32.819,32.28,32.33,167368,27.8924667245165,28.2444574338755,27.7805870369451,27.823617686011,194475.337501511,0.0,1.0
2015-06-09,31.92,32.49,31.56,32.2,173348,27.4707663636706,27.9613157630219,27.1609456903962,27.7117379984397,201423.87317296,0.0,1.0
2015-06-10,31.87,32.51,31.79,32.16,234974,27.4277357146047,27.9785280226483,27.3588866760993,27.677313479187,273030.973388462,0.0,1.0
2015-06-11,32.14,32.42,31.729,31.83,155424,27.6601012195606,27.9010728543296,27.3063892842389,27.393311195352,180596.857558403,0.0,1.0
2015-06-12,32.31,32.43,31.91,32.14,133668,27.8064054263847,27.9096789841428,27.4621602338575,27.6601012195606,155317.201694182,0.0,1.0
2015-06-15,32.06,32.47,31.56,32.25,219845,27.5912521810552,27.9441035033955,27.1609456903962,27.7547686475056,255451.64292469,0.0,1.0
2015-06-16,32.17,32.3,31.5,31.8,139762,27.7461625176924,27.8582856487866,27.1682971497454,27.4270428368859,162045.599535901,0.07,1.0
2015-06-17,32.22,32.37,31.87,32.28,150198,27.7892867988825,27.9186596424527,27.487416830552,27.8410359363106,174145.51136284,0.0,1.0
2015-06-18,32.8,32.91,32.096,32.2,198196,28.2895284606873,28.3844018793055,27.6823385815311,27.7720370864064,229796.294025682,0.0,1.0
2015-06-19,32.91,33.32,32.606,32.92,326022,28.3844018793055,28.7380209850641,28.1222062496698,28.3930267355435,378002.822311453,0.0,1.0
2015-06-22,32.5,33.09,32.37,33.04,215672,28.0307827735469,28.5396492915897,27.9186596424527,28.4965250103997,250058.660745458,0.0,1.0
2015-06-23,32.9,33.06,32.41,32.46,149580,28.3757770230675,28.5137747228757,27.9531590674047,27.9962833485948,173428.977680485,0.0,1.0
2015-06-24,32.57,33.04,32.48,32.82,141569,28.091156767213,28.4965250103997,28.0135330610708,28.3067781731633,164140.706921037,0.0,1.0
2015-06-25,32.45,32.69,32.15,32.69,138408,27.9876584923568,28.1946550420692,27.7289128052164,28.1946550420692,160475.718296568,0.0,1.0
2015-06-26,32.63,33.2,32.31,32.64,526419,28.1429059046411,28.6345227102079,27.8669105050246,28.1515307608791,610351.042930762,0.0,1.0
2015-06-29,31.52,32.81,31.41,32.53,253076,27.1855468622215,28.2981533169253,27.0906734436033,28.0566573422609,293426.340122119,0.0,1.0
2015-06-30,31.78,31.95,31.45,31.66,245503,27.4097931244098,27.5564156804561,27.1251728685554,27.3062948495537,284645.903914242,0.0,1.0
2015-07-01,32.47,32.52,31.76,31.99,172483,28.0049082048328,28.0480324860229,27.3925434119338,27.5909151054081,199983.623193363,0.0,1.0
2015-07-02,32.56,32.925,32.32,32.6,323770,28.082531910975,28.3973391636625,27.8755353612626,28.117031335927,375391.764297438,0.0,1.0
2015-07-06,32.16,32.83,31.81,32.07,192473,27.7375376614544,28.3154030294014,27.4356676931239,27.6599139553123,223160.821106405,0.0,1.0
2015-07-07,32.04,32.25,31.39,32.11,173147,27.6340393865982,27.8151613675965,27.0734237311273,27.6944133802643,200753.491098028,0.0,1.0
2015-07-08,31.89,32.54,31.62,32.54,287948,27.504666543028,28.0652821984989,27.2717954246016,28.0652821984989,333858.318392435,0.0,1.0
2015-07-09,32.06,32.31,31.64,32.29,335639,27.6512890990742,27.8669105050246,27.2890451370776,27.8496607925486,389153.153093332,0.0,1.0
2015-07-10,32.2,32.49,31.95,32.35,107275,27.7720370864064,28.0221579173089,27.5564156804561,27.9014099299767,124378.884748456,0.0,1.0
2015-07-13,32.72,32.9784,32.335,32.47,277200,28.2205296107832,28.4433958959735,27.8884726456196,28.0049082048328,321396.661405473,0.0,1.0
2015-07-14,32.7,32.87,32.41,32.73,171905,28.2032798983072,28.3499024543534,27.9531590674047,28.2291544670212,199313.467095627,0.0,1.0
2015-07-15,32.61,32.87,32.25,32.64,209485,28.125656192165,28.3499024543534,27.8151613675965,28.1515307608791,242885.207844609,0.0,1.0
2015-07-16,33.24,33.57,32.61,32.85,339247,28.6690221351599,28.9536423910144,28.125656192165,28.3326527418774,393336.411225911,0.0,1.0
2015-07-17,33.03,33.38,32.95,33.14,155478,28.4879001541616,28.7897701224922,28.4189013042575,28.5827735727798,180267.352532468,0.0,1.0
2015-07-20,33.03,33.83,32.86,33.51,296514,28.4879001541616,29.1778886532028,28.3412775981154,28.9018932535863,343790.078138465,0.0,1.0
2015-07-21,32.6,33.0,32.29,33.0,350166,28.117031335927,28.4620255854476,27.8496607925486,28.4620255854476,405996.332387117,0.0,1.0
2015-07-22,32.75,32.925,32.35,32.44,131753,28.2464041794972,28.3973391636625,27.9014099299767,27.9790336361188,152759.647655683,0.0,1.0
2015-07-23,32.21,32.91,32.0901,32.75,209866,27.7806619426445,28.3844018793055,27.6772499163507,28.2464041794972,243326.954338098,0.0,1.0
2015-07-24,31.43,32.17,31.38,32.17,190777,27.1079231560793,27.7461625176924,27.0647988748893,27.7461625176924,221194.411518586,0.0,1.0
2015-07-27,31.5,31.54,30.9,31.21,161210,27.1682971497454,27.2027965746975,26.6508057754646,26.918176318843,186913.260408284,0.0,1.0
2015-07-28,31.8,31.84,31.0,31.56,226420,27.4270428368859,27.4615422618379,26.7370543378447,27.2200462871735,262520.317732421,0.0,1.0
2015-07-29,32.54,32.64,31.44,31.84,345387,28.0652821984989,28.1515307608791,27.1165480123173,27.4615422618379,400455.370464834,0.0,1.0
2015-07-30,32.67,33.25,32.36,32.4,201951,28.1774053295931,28.677646991398,27.9100347862147,27.9445342111667,234149.989781734,0.0,1.0
2015-07-31,33.04,33.18,32.52,32.69,153574,28.4965250103997,28.6172729977319,28.0480324860229,28.1946550420692,178059.779504632,0.0,1.0
2015-08-03,32.94,33.2,32.57,33.03,220595,28.4102764480195,28.6345227102079,28.091156767213,28.4879001541616,255766.581972367,0.0,1.0
2015-08-04,32.89,33.28,32.85,32.9,171574,28.3671521668294,28.703521560112,28.3326527418774,28.3757770230675,198929.69258291,0.0,1.0
2015-08-05,33.21,33.48,32.86,33.1,107916,28.6431475664459,28.8760186848723,28.3412775981154,28.5482741478277,125122.085541966,0.0,1.0
2015-08-06,32.44,33.17,32.25,33.17,159546,27.9790336361188,28.6086481414938,27.8151613675965,28.6086481414938,184983.952888158,0.0,1.0
2015-08-07,32.0,32.57,31.96,32.26,153288,27.5995399616462,28.091156767213,27.5650405366941,27.8237862238345,177728.17977461,0.0,1.0
2015-08-10,32.18,32.42,31.84,32.24,193608,27.7547873739304,27.9617839236428,27.4615422618379,27.8065365113585,224476.785069952,0.0,1.0
2015-08-11,32.2,32.27,31.83,32.0,92140,27.7720370864064,27.8324110800725,27.4529174055999,27.5995399616462,106830.766168471,0.0,1.0
2015-08-12,31.84,32.0,31.35,31.97,118511,27.4615422618379,27.5995399616462,27.0389243061752,27.5736653929321,137406.348267763,0.0,1.0
2015-08-13,32.38,32.52,31.71,31.85,176697,27.9272844986907,28.0480324860229,27.3494191307437,27.4701671180759,204869.501732911,0.0,1.0
2015-08-14,32.68,32.76,32.36,32.4,136093,28.1860301858311,28.2550290357353,27.9100347862147,27.9445342111667,157791.615586779,0.0,1.0
2015-08-17,33.28,33.28,32.39,32.52,130399,28.703521560112,28.703521560112,27.9359093549287,28.0480324860229,151189.76641635,0.0,1.0
2015-08-18,33.36,33.57,33.09,33.13,245272,28.7725204100161,28.9536423910144,28.5396492915897,28.5741487165418,284378.07336307,0.0,1.0
2015-08-19,33.63,33.73,32.87,33.11,198484,29.0053915284425,29.0916400908227,28.3499024543534,28.5568990040658,230130.212634935,0.0,1.0
2015-08-20,32.54,33.27,32.49,33.22,162208,28.0652821984989,28.694896703874,28.0221579173089,28.6517724226839,188070.381144513,0.0,1.0
2015-08-21,31.71,32.51,31.25,31.25,279057,27.3494191307437,28.0394076297849,26.9526757437951,26.9526757437951,323549.740771382,0.0,1.0
2015-08-24,30.29,31.51,29.77,31.25,373511,26.1246895449457,27.1769220059835,25.6761970205689,26.9526757437951,433063.450210027,0.0,1.0
2015-08-25,30.1,31.09,30.05,31.09,337614,25.9608172764234,26.8146780439868,25.9176929952333,26.8146780439868,391443.046333865,0.0,1.0
2015-08-26,31.32,31.44,29.93,30.87,350767,27.0130497374612,27.1165480123173,25.8141947203772,26.6249312067505,406693.155596008,0.0,1.0
2015-08-27,31.83,32.64,30.74,31.2,458375,27.4529174055999,28.1515307608791,26.5128080756563,26.909551462605,531458.133736413,0.0,1.0
2015-08-28,33.23,33.57,31.2111,31.83,882776,28.6603972789219,28.9536423910144,26.9191250530292,27.4529174055999,1023525.46597719,0.0,1.0
2015-08-31,33.3,33.52,32.762,33.21,241560,28.720771272588,28.9105181098244,28.2567540069829,28.6431475664459,280074.233510484,0.0,1.0
2015-09-01,32.29,33.25,32.18,32.59,74157,27.8496607925486,28.677646991398,27.7547873739304,28.108406479689,85980.5635636566,0.0,1.0
2015-09-02,32.38,33.0,32.08,32.79,55343,27.9272844986907,28.4620255854476,27.6685388115503,28.2809036044493,64166.8666383949,0.0,1.0
2015-09-03,32.55,33.1,32.444,32.65,285492,28.0739070547369,28.5482741478277,27.982483578614,28.1601556171171,331010.734696866,0.0,1.0
2015-09-04,32.4,32.585,32.034,32.18,270085,27.9445342111667,28.10409405157,27.6288644728554,27.7547873739304,313147.248541476,0.0,1.0
2015-09-08,32.47,32.82,32.33,32.82,375108,28.0049082048328,28.3067781731633,27.8841602175006,28.3067781731633,434915.075275917,0.0,1.0
2015-09-09,32.53,32.99,32.48,32.91,316735,28.0566573422609,28.4534007292096,28.0135330610708,28.3844018793055,367235.106602678,0.0,1.0
2015-09-10,31.47,32.6,31.34,32.3,256467,27.1424225810314,28.117031335927,27.0302994499372,27.8582856487866,297357.999858143,0.0,1.0
2015-09-11,31.37,31.54,30.94,31.3,308660,27.0561740186512,27.2027965746975,26.6853052004166,26.9958000249851,357872.63170784,0.0,1.0
2015-09-14,31.39,31.61,31.03,31.35,240086,27.0734237311273,27.2631705683636,26.7629289065588,27.0389243061752,278365.219517295,0.0,1.0
2015-09-15,32.01,32.14,31.08,31.3,200319,27.6685388115503,27.780907135371,26.8646731103712,27.0548348891448,231750.98741836,0.07,1.0
2015-09-16,32.44,32.5,31.9,31.96,188636,28.0402186518804,28.0920809551822,27.5734579221635,27.6253202254654,218234.811788446,0.0,1.0
2015-09-17,32.83,33.31,32.44,32.46,216500,28.3773236233426,28.7922220497576,28.0402186518804,28.0575060863143,250470.942726726,0.0,1.0
2015-09-18,32.22,32.84,31.78,32.46,497916,27.8500568731068,28.3859673405595,27.4697333155598,28.0575060863143,576043.83334282,0.0,1.0
2015-09-21,32.74,33.23,32.22,32.59,220416,28.2995301683898,28.7230723120217,27.8500568731068,28.1698744101351,255001.400979464,0.0,1.0
2015-09-22,32.4,32.75,32.27,32.46,146589,28.0056437830125,28.3081738856067,27.8932754591917,28.0575060863143,169590.231054817,0.0,1.0
2015-09-23,32.62,33.19,32.4,32.56,242230,28.195805561786,28.6884974431538,28.0056437830125,28.1439432584841,280238.228437389,0.0,1.0
2015-09-24,31.8,32.52,31.53,32.41,266552,27.4870207499937,28.1093683896162,27.2536403851353,28.0142875002294,308376.58533808,0.0,1.0
2015-09-25,31.69,32.13,31.4,32.1,252728,27.3919398606069,27.772263418154,27.1412720613145,27.7463322665031,292383.466112887,0.0,1.0
2015-09-28,30.2,31.7,29.92,31.7,394409,26.104025995277,27.4005835778239,25.8620019132016,27.4005835778239,456295.584526122,0.0,1.0
2015-09-29,29.9,30.28,29.65,30.24,297106,25.8447144787677,26.1731757330129,25.6286215483432,26.138600864145,343724.803278367,0.0,1.0
2015-09-30,30.53,30.68,29.83,30.1,279714,26.3892686634374,26.518924421692,25.7842084582488,26.0175888231073,323603.830364265,0.0,1.0
2015-10-01,30.22,30.93,29.88,30.49,191469,26.121313429711,26.7350173521165,25.8274270443337,26.3546937945694,221512.336872718,0.0,1.0
2015-10-02,31.0,31.01,29.89,30.05,321063,26.7955233726354,26.8041670898524,25.8360707615507,25.9743702370224,371440.888150904,0.0,1.0
2015-10-05,31.95,32.01,31.16,31.24,258394,27.6166765082484,27.6685388115503,26.933822848107,27.0029725858429,298938.51628143,0.0,1.0
2015-10-06,31.05,31.96,30.94,31.79,247421,26.8387419587203,27.6253202254654,26.7436610693335,27.4783770327767,286243.7465145,0.0,1.0
2015-10-07,30.56,31.28,30.49,31.19,357977,26.4151998150883,27.0375474547108,26.3546937945694,26.959753999758,414147.051568061,0.0,1.0
2015-10-08,31.4,31.55,30.47,30.64,184738,27.1412720613145,27.2709278195692,26.3374063601355,26.4843495528241,213725.1779097,0.0,1.0
2015-10-09,31.06,31.65,30.75,31.37,211574,26.8473856759373,27.357364991739,26.5794304422109,27.1153409096636,244772.005711151,0.0,1.0
2015-10-12,31.53,31.76,31.02,31.2,108089,27.2536403851353,27.4524458811258,26.8128108070693,26.968397716975,125049.208907109,0.0,1.0
2015-10-13,30.8,31.74,30.78,31.34,146282,26.6226490282958,27.4351584466918,26.6053615938618,27.0894097580127,169235.059787302,0.0,1.0
2015-10-14,30.81,31.19,30.41,30.92,169974,26.6312927455128,26.959753999758,26.2855440568336,26.7263736348995,196644.563598302,0.0,1.0
2015-10-15,31.42,31.44,30.5875,30.84,106552,27.1585594957485,27.1758469301825,26.438970037435,26.6572238971637,123271.038750199,0.0,1.0
2015-10-16,30.95,31.65,30.91,31.56,162861,26.7523047865505,27.357364991739,26.7177299176826,27.2795715367862,188415.465142805,0.0,1.0
2015-10-19,31.62,31.68,30.97,30.97,212065,27.3314338400881,27.38329614339,26.7695922209844,26.7695922209844,245340.048357243,0.0,1.0
2015-10-20,31.38,31.82,31.36,31.5,165318,27.1239846268806,27.5043081844277,27.1066971924466,27.2277092334843,191257.992192595,0.0,1.0
2015-10-21,30.83,31.63,30.76,31.44,217358,26.6485801799467,27.3400775573051,26.5880741594279,27.1758469301825,251463.571220304,0.0,1.0
2015-10-22,30.37,31.12,30.28,31.03,195063,26.2509691879657,26.8992479792391,26.1731757330129,26.8214545242863,225670.270212948,0.0,1.0
2015-10-23,28.49,30.62,27.9,30.41,465325,24.6259503511736,26.4670621183902,24.1159710353718,26.2855440568336,538338.990412535,0.0,1.0
2015-10-26,28.91,29.215,28.52,28.52,283664,24.9889864742867,25.2526198494046,24.6518815028245,24.6518815028245,328173.623545654,0.0,1.0
2015-10-27,28.07,28.8,27.95,28.8,305409,24.2629142280605,24.8939055849,24.1591896214567,24.8939055849,353330.624236612,0.0,1.0
2015-10-28,28.73,29.18,27.93,28.08,542370,24.8333995643811,25.2223668391452,24.1419021870228,24.2715579452775,627473.09564293,0.0,1.0
2015-10-29,30.19,30.625,28.8,28.9,262273,26.0953822780601,26.4713839769987,24.8939055849,24.9803427570698,303426.16887652,0.0,1.0
2015-10-30,30.56,30.94,29.92,30.17,293345,26.4151998150883,26.7436610693335,25.8620019132016,26.0780948436261,339373.666023886,0.0,1.0
2015-11-02,30.4,30.78,29.95,30.66,266627,26.2769003396166,26.6053615938618,25.8879330648526,26.5016369872581,308463.353563043,0.0,1.0
2015-11-03,30.88,31.03,30.37,30.43,232496,26.6917987660316,26.8214545242863,26.2509691879657,26.3028314912676,268976.86974685,0.0,1.0
2015-11-04,29.96,30.78,29.6,30.75,223681,25.8965767820695,26.6053615938618,25.5854029622583,26.5794304422109,258778.711039524,0.0,1.0
2015-11-05,30.52,30.54,29.64,30.09,206325,26.3806249462204,26.3979123806543,25.6199778311262,26.0089451058903,238699.386873403,0.0,1.0
2015-11-06,30.27,30.49,29.75,30.24,189128,26.1645320157959,26.3546937945694,25.715058720513,26.138600864145,218804.011344204,0.0,1.0
2015-11-09,29.68,30.15,29.18,30.15,205924,25.6545526999941,26.0608074091921,25.2223668391452,26.0608074091921,238235.466097267,0.0,1.0
2015-11-10,30.12,30.32,29.47,29.75,291688,26.0348762575412,26.2077506018808,25.4730346384376,25.715058720513,337456.666707036,0.0,1.0
2015-11-11,29.09,30.03,28.92,30.0,383625,25.1445733841924,25.9570828025884,24.9976301915037,25.9311516509375,443819.470686097,0.0,1.0
2015-11-12,28.67,29.1,28.61,29.03,204807,24.7815372610792,25.1532171014093,24.7296749577774,25.0927110808905,236943.198000151,0.0,1.0
2015-11-13,26.3,28.23,26.27,28.23,481013,22.7329762806552,24.4012137035322,22.7070451290042,24.4012137035322,556488.589255476,0.0,1.0
2015-11-16,26.88,26.91,26.15,26.4,335563,23.23431187924,23.2602430308909,22.6033205224005,22.819413452825,388216.07831043,0.0,1.0
2015-11-17,26.92,27.59,26.37,27.08,379708,23.2688867481079,23.8480158016455,22.793482301174,23.4071862235795,439287.855523693,0.0,1.0
2015-11-18,27.66,27.87,26.85,27.03,307348,23.9085218221643,24.0900398837209,23.208380727589,23.3639676374947,355573.872079325,0.0,1.0
2015-11-19,28.18,28.39,27.55,27.55,355401,24.3579951174473,24.5395131790038,23.8134409327776,23.8134409327776,411166.852267995,0.0,1.0
2015-11-20,28.82,29.26,28.44,28.44,300195,24.9111930193339,25.291516576881,24.5827317650887,24.5827317650887,347298.49723718,0.0,1.0
2015-11-23,28.99,29.22,28.57,28.75,392190,25.0581362120226,25.2569417080131,24.6951000889094,24.8506869988151,453728.40197688,0.0,1.0
2015-11-24,28.85,29.0211,28.67,28.71,350852,24.9371241709849,25.0850181725674,24.7815372610792,24.8161121299472,405904.070196569,0.0,1.0
2015-11-25,29.64,31.75,29.24,29.95,744572,25.6199778311262,27.4438021639088,25.274229142447,25.8879330648526,861402.543962697,0.0,1.0
2015-11-27,29.46,29.6681,29.335,29.61,154962,25.4643909212206,25.6442666765059,25.3563444560083,25.5940466794753,179277.035689695,0.0,1.0
2015-11-30,28.1,29.525,28.08,29.47,442017,24.2888453797114,25.520575083131,24.2715579452775,25.4730346384376,511373.739913345,0.0,1.0
2015-12-01,28.56,28.63,28.14,28.21,240130,24.6864563716925,24.7469623922113,24.3234202485793,24.3839262690982,277808.718138423,0.0,1.0
2015-12-02,28.9,29.04,28.565,28.7,313819,24.9803427570698,25.1013547981075,24.690778230301,24.8074684127302,363060.234529137,0.0,1.0
2015-12-03,28.67,29.26,28.55,28.75,514429,24.7815372610792,25.291516576881,24.6778126544755,24.8506869988151,595147.882660356,0.0,1.0
2015-12-04,29.16,29.25,28.565,28.68,212155,25.2050794047112,25.282872859664,24.690778230301,24.7901809782962,245444.170227199,0.0,1.0
2015-12-07,28.81,29.21,28.72,29.21,194967,24.9025493021169,25.2482979907961,24.8247558471641,25.2482979907961,225559.206884996,0.0,1.0
2015-12-08,28.94,29.06,28.23,28.53,179800,25.0149176259377,25.1186422325414,24.4012137035322,24.6605252200415,208012.357978131,0.0,1.0
2015-12-09,28.72,29.305,28.59,28.71,265987,24.8247558471641,25.3304133043574,24.7123875233434,24.8161121299472,307722.931376692,0.0,1.0
2015-12-10,28.52,28.98,28.48,28.72,140798,24.6518815028245,25.0494924948056,24.6173066339566,24.8247558471641,162890.567178003,0.0,1.0
2015-12-11,28.23,28.65,28.08,28.26,266225,24.4012137035322,24.7642498266453,24.2715579452775,24.4271448551831,307998.27587724,0.0,1.0
2015-12-14,27.95,28.65,27.81,28.23,251307,24.1591896214567,24.7642498266453,24.038177580419,24.4012137035322,290739.497477253,0.0,1.0
2015-12-15,27.8,28.35,27.645,28.16,240935,24.029533863202,24.5049383101359,23.8955562463389,24.3407076830133,278740.030419694,0.0,1.0
2015-12-16,28.24,28.34,27.665,28.04,199006,24.4098574207491,24.4962945929189,23.9128436807728,24.2369830764095,230231.965026674,0.0,1.0
2015-12-17,27.17,28.35,27.16,28.25,318220,23.4849796785324,24.5049383101359,23.4763359613154,24.4185011379661,368151.79396997,0.0,1.0
2015-12-18,26.62,27.35,26.41,27.0,895964,23.0095752315985,23.640566588438,22.8280571700419,23.3380364858437,1036549.41214415,0.0,1.0
2015-12-21,26.76,26.99,26.45,26.62,359478,23.1305872726362,23.3293927686267,22.8626320389099,23.0095752315985,415883.572976989,0.0,1.0
2015-12-22,27.49,27.59,26.78,26.93,304526,23.7615786294757,23.8480158016455,23.1478747070702,23.2775304653249,352309.073001381,0.0,1.0
2015-12-23,27.37,27.61,27.16,27.61,432871,23.7183600433908,23.9263398172459,23.5363777412676,23.9263398172459,499515.111851141,0.07,1.0
2015-12-24,27.01,27.38,26.83,27.35,224692,23.4063903826082,23.7270258673014,23.2504055522168,23.7010283955695,259285.213174494,0.0,1.0
2015-12-28,26.75,27.21,26.63,26.88,317284,23.1810789609318,23.5797068608207,23.0770890740043,23.29373467177,366132.526199671,0.0,1.0
2015-12-29,27.49,27.51,26.93,26.95,292694,23.8223499303183,23.8396815781396,23.3370637913231,23.3543954391444,337756.689979597,0.0,1.0
2015-12-30,27.17,27.58,27.15,27.39,204131,23.5450435651782,23.900342345514,23.527711917357,23.7356916912121,235558.675211057,0.0,1.0
2015-12-31,26.82,27.28,26.78,27.12,126963,23.2417397283062,23.6403676281951,23.2070764326637,23.5017144456251,146510.016023149,0.0,1.0
2016-01-04,26.28,26.54,25.8,26.17,282744,22.7737852371323,22.9990966588086,22.3578256894221,22.6784611741153,326274.804237842,0.0,1.0
2016-01-05,26.27,26.55,26.02,26.45,131325,22.7651194132216,23.0077624827192,22.5484738154559,22.921104243613,151543.582415665,0.0,1.0
2016-01-06,25.74,26.24,25.61,25.89,183546,22.3058307459583,22.7391219414897,22.1931750351201,22.4358181046177,211804.442246835,0.0,1.0
2016-01-07,25.7,26.28,25.15,25.15,251202,22.2711674503158,22.7737852371323,21.7945471352312,21.7945471352312,289876.649457299,0.0,1.0
2016-01-08,23.7,25.69,23.67,25.69,442144,20.5380026681901,22.2625016264052,20.5120051964582,22.2625016264052,510215.767779109,0.0,1.0
2016-01-11,24.01,24.2,23.6901,23.74,283903,20.8066432094195,20.9712938637215,20.5294235025185,20.5726659638326,327612.241984044,0.0,1.0
2016-01-12,24.46,24.84,23.94,24.46,325290,21.1966052853978,21.5259065940017,20.7459824420451,21.1966052853978,375371.116877911,0.0,1.0
2016-01-13,23.54,24.63,23.3,24.51,317768,20.39934948562,21.3439242918785,20.1913697117649,21.239934404951,366691.042048817,0.0,1.0
2016-01-14,24.17,24.35,23.22,23.59,377586,20.9452963919896,21.1012812223809,20.1220431204799,20.4426786051731,435718.523586531,0.0,1.0
2016-01-15,24.38,24.64,23.62,23.62,520890,21.1272786941128,21.3525901157892,20.468676076905,20.468676076905,601085.373268575,0.0,1.0
2016-01-19,24.26,24.59,23.86,24.58,395133,21.0232888071853,21.309260996236,20.6766558507601,21.3005951723254,455967.031034828,0.0,1.0
2016-01-20,25.12,25.22,23.73,23.9,451991,21.7685496634993,21.8552079026056,20.5640001399219,20.7113191464026,521578.795809166,0.0,1.0
2016-01-21,25.01,25.74,24.93,25.16,390150,21.6732256004824,22.3058307459583,21.6038990091974,21.8032129591418,450216.856497023,0.0,1.0
2016-01-22,25.63,25.81,25.18,25.39,233062,22.2105066829414,22.3664915133327,21.8205446069631,22.0025269090863,268943.84469796,0.0,1.0
2016-01-25,25.31,25.78,25.24,25.57,242696,21.9332003178013,22.3404940416008,21.8725395504269,22.1585117394776,280061.079596056,0.0,1.0
2016-01-26,26.1,26.32,25.39,25.48,391433,22.6178004067409,22.8084485327748,22.0025269090863,22.080519324282,451697.385080609,0.0,1.0
2016-01-27,25.77,26.06,25.3,25.65,468427,22.3318282176902,22.5831371110984,21.9245344938907,22.2278383307627,540545.255512831,0.0,1.0
2016-01-28,25.97,26.17,25.62,26.06,248254,22.5051446959028,22.6784611741153,22.2018408590308,22.5831371110984,286474.780194315,0.0,1.0
2016-01-29,26.88,26.88,25.99,26.1,289847,23.29373467177,23.29373467177,22.522476343724,22.6178004067409,334471.370511579,0.0,1.0
2016-02-01,26.88,27.01,26.35,26.62,316325,23.29373467177,23.4063903826082,22.8344460045067,23.0684232500936,365025.880126671,0.0,1.0
2016-02-02,26.74,26.98,26.57,26.79,288505,23.1724131370212,23.3803929108763,23.0250941305405,23.2157422565743,332922.7583844,0.0,1.0
2016-02-03,25.87,26.96,25.83,26.96,406545,22.4184864567965,23.363061263055,22.383823161154,23.363061263055,469136.003907682,0.0,1.0
2016-02-04,25.53,25.81,25.2,25.58,272071,22.1238484438351,22.3664915133327,21.8378762547844,22.1671775633883,313958.606597467,0.0,1.0
2016-02-05,24.57,25.52,24.55,25.26,318921,21.2919293484148,22.1151826199245,21.2745977005935,21.8898711982481,368021.556044821,0.0,1.0
2016-02-08,24.49,24.58,23.893,24.32,187516,21.2226027571297,21.3005951723254,20.7052530696652,21.075283750649,216385.656959877,0.0,1.0
2016-02-09,24.59,24.91,24.24,24.24,227864,21.309260996236,21.5865673613761,21.005957159364,21.005957159364,262945.569111464,0.0,1.0
2016-02-10,24.68,25.29,24.67,24.84,168726,21.3872534114317,21.91586866998,21.378587587521,21.5259065940017,194702.779262634,0.0,1.0
2016-02-11,24.63,24.85,24.3,24.3,162240,21.3439242918785,21.5345724179124,21.0579521028278,21.0579521028278,187218.205300723,0.0,1.0
2016-02-12,25.38,25.42,24.72,24.72,147495,21.9938610851757,22.0285243808182,21.4219167070742,21.4219167070742,170203.089193972,0.0,1.0
2016-02-16,26.16,26.39,25.44,25.63,151579,22.6697953502047,22.8691093001492,22.0458560286395,22.2105066829414,174915.855160739,0.0,1.0
2016-02-17,26.75,27.03,26.22,26.42,230830,23.1810789609318,23.4237220304294,22.7217902936685,22.8951067718811,266368.209625036,0.0,1.0
2016-02-18,26.58,26.825,26.2,26.73,173456,23.0337599544511,23.2460726402615,22.7044586458472,23.1637473131106,200161.00233384,0.0,1.0
2016-02-19,26.45,26.64,26.0,26.38,173820,22.921104243613,23.0857548979149,22.5311421676347,22.8604434762386,200581.043179065,0.0,1.0
2016-02-22,26.95,27.1,26.67,26.69,246546,23.3543954391444,23.4843827978038,23.1117523696468,23.129084017468,284503.819305177,0.0,1.0
2016-02-23,27.21,27.32,26.5,26.89,221431,23.5797068608207,23.6750309238376,22.9644333631661,23.3024004956806,255522.154942951,0.0,1.0
2016-02-24,27.89,27.92,26.7,26.91,169892,24.1689828867435,24.1949803584754,23.1377498413787,23.3197321435019,196048.294717396,0.0,1.0
2016-02-25,28.04,29.19,27.7,28.46,270357,24.2989702454029,25.2955399951252,24.0043322324415,24.6629348496493,311980.721958133,0.0,1.0
2016-02-26,28.09,28.28,27.59,28.1,249656,24.3422993649561,24.506950019258,23.9090081694246,24.3509651888667,288092.629823454,0.0,1.0
2016-02-29,28.34,28.6,27.915,28.12,298567,24.5589449627218,24.7842563843981,24.1906474465201,24.3682968366879,344533.887463146,0.0,1.0
2016-03-01,28.35,28.47,27.15,28.47,372970,24.5676107866324,24.67160067356,23.527711917357,24.67160067356,430391.85176905,0.0,1.0
2016-03-02,28.46,28.76,27.995,28.32,209686,24.6629348496493,24.9229095669682,24.2599740378051,24.5416133149005,241968.913934217,0.0,1.0
2016-03-03,28.74,28.9,28.2,28.4,296156,24.9055779191469,25.044231101717,24.437623427973,24.6109399061855,341751.693842708,0.0,1.0
2016-03-04,28.88,29.25,28.51,28.69,239399,25.0268994538957,25.347534938589,24.7062639692025,24.8622487995938,276256.478863337,0.0,1.0
2016-03-07,29.02,29.26,28.65,28.77,173916,25.1482209886445,25.3562007624996,24.8275855039513,24.9315753908788,200691.823182203,0.0,1.0
2016-03-08,28.68,28.92,28.61,28.79,193888,24.8535829756832,25.0615627495382,24.7929222083088,24.9489070387001,223738.679668063,0.0,1.0
2016-03-09,28.7,28.95,28.535,28.81,150427,24.8709146235044,25.0875602212701,24.727928528979,24.9662386865213,173586.495123101,0.0,1.0
2016-03-10,28.4,28.97,28.12,28.83,250019,24.6109399061855,25.1048918690914,24.3682968366879,24.9835703343426,288511.516710315,0.0,1.0
2016-03-11,29.29,29.34,28.485,28.75,288705,25.3821982342315,25.4255273537847,24.6845994094259,24.9142437430576,333153.550057601,0.0,1.0
2016-03-14,29.21,29.49,28.69,29.24,204577,25.3128716429465,25.5555147124441,24.8622487995938,25.3388691146784,236073.340642295,0.0,1.0
2016-03-15,28.98,29.23,28.87,29.16,186486,25.113557693002,25.3302032907677,25.0182336299851,25.2695425233933,215197.079842891,0.0,1.0
2016-03-16,26.81,28.42,26.54,27.0,677661,23.2330739043956,24.6282715540068,22.9990966588086,23.3977245586975,781992.580265613,0.0,1.0
2016-03-17,26.67,26.91,26.3601,26.64,708916,23.1724131370212,23.3809387895478,22.9031543881962,23.1463474304554,815918.031851147,0.07,1.0
2016-03-18,27.29,28.05,26.8,26.8,858958,23.7111044060483,24.3714356390493,23.2853645321398,23.2853645321398,988607.001115503,0.0,1.0
2016-03-21,27.31,27.66,27.19,27.31,701362,23.7284815437588,24.0325814536935,23.6242187174955,23.7284815437588,807223.84972999,0.0,1.0
2016-03-22,27.03,27.49,26.98,27.21,322897,23.4852016158111,23.8848757831538,23.4417587715347,23.6415958552061,371634.276459609,0.0,1.0
2016-03-23,26.76,27.09,26.67,26.91,424977,23.2506102567187,23.5373330289428,23.1724131370212,23.3809387895478,489121.979786046,0.0,1.0
2016-03-24,26.78,26.95,26.32,26.76,377663,23.2679873944292,23.4156930649689,22.8683132270865,23.2506102567187,434666.521369246,0.0,1.0
2016-03-28,27.55,28.01,26.785,26.93,461345,23.9370071962855,24.3366813636282,23.2723316788569,23.3983159272584,530979.275971155,0.0,1.0
2016-03-29,28.27,28.3,27.385,27.52,265496,24.5625841538653,24.5886498604312,23.7936458101734,23.9109414897196,305569.311151607,0.0,1.0
2016-03-30,28.05,28.58,27.93,28.32,281971,24.3714356390493,24.8319297883789,24.267172812786,24.6060269981417,324531.00700097,0.0,1.0
2016-03-31,28.29,28.44,27.97,28.05,315946,24.5799612915759,24.710289824405,24.3019270882071,24.3714356390493,363634.109670599,0.0,1.0
2016-04-01,27.78,28.39,27.78,28.04,303999,24.1368442799568,24.6668469801287,24.1368442799568,24.362747070194,349883.858968788,0.0,1.0
2016-04-04,26.87,27.89,26.81,27.89,333329,23.3461845141267,24.2324185373649,23.294053100995,24.2324185373649,383640.856799552,0.0,1.0
2016-04-05,26.44,26.99,26.38,26.7,280785,22.9725760533498,23.45044734039,22.9204446402182,23.198478843587,323165.995087323,0.0,1.0
2016-04-06,26.58,26.74,26.23,26.5,220007,23.0942160173237,23.2332331190081,22.790116107389,23.0247074664815,253214.313731776,0.0,1.0
2016-04-07,25.68,26.62,25.61,26.47,321638,22.3122448203489,23.1289702927448,22.2514248383619,22.9986417599157,370185.246106082,0.0,1.0
2016-04-08,25.27,25.69,25.12,25.65,385462,21.9560134972825,22.3209333892041,21.8256849644534,22.286179113783,443642.683185889,0.0,1.0
2016-04-11,25.52,25.72,25.24,25.37,347070,22.1732277186644,22.34699909577,21.9299477907167,22.0428991858353,399455.889434825,0.0,1.0
2016-04-12,25.46,25.64,24.86,25.52,271888,22.1210963055328,22.2774905449278,21.5997821742162,22.1732277186644,312926.1038599,0.0,1.0
2016-04-13,25.92,25.92,25.39,25.7,549717,22.5207704728755,22.5207704728755,22.0602763235459,22.3296219580594,632689.927600896,0.0,1.0
2016-04-14,26.0,26.26,25.77,25.91,218259,22.5902790237177,22.8161818139549,22.3904419400463,22.5120819040202,251202.474924814,0.0,1.0
2016-04-15,26.2,26.25,25.92,25.99,133216,22.7640504008232,22.8074932450996,22.5207704728755,22.5815904548624,153323.294341054,0.0,1.0
2016-04-18,26.29,26.33,26.1,26.22,124036,22.8422475205207,22.8770017959418,22.6771647122705,22.7814275385338,142757.687791909,0.0,1.0
2016-04-19,26.07,26.6,26.04,26.4,163068,22.6510990057046,23.1115931550343,22.6250332991388,22.9378217779287,187681.081563829,0.0,1.0
2016-04-20,26.29,26.455,25.91,26.07,307166,22.8422475205207,22.9856089066327,22.5120819040202,22.6510990057046,353528.878134489,0.0,1.0
2016-04-21,25.8,26.43,25.7,26.43,136771,22.4165076466122,22.9638874844946,22.3296219580594,22.9638874844946,157414.877269399,0.0,1.0
2016-04-22,25.89,26.1,25.485,25.83,345034,22.4947047663097,22.6771647122705,22.142817727671,22.442573353178,397112.580618477,0.0,1.0
2016-04-25,25.68,25.91,25.4535,25.91,169733,22.3122448203489,22.5120819040202,22.1154487357769,22.5120819040202,195352.080218518,0.0,1.0
2016-04-26,26.41,26.44,25.74,25.75,137476,22.946510346784,22.9725760533498,22.3643762334805,22.3730648023358,158226.288229873,0.0,1.0
2016-04-27,26.18,26.58,25.84,26.31,119909,22.7466732631127,23.0942160173237,22.4512619220333,22.8596246582312,138007.768594924,0.0,1.0
2016-04-28,25.58,26.1,25.47,26.01,153654,22.2253591317961,22.6771647122705,22.1297848743881,22.598967592573,176846.155632058,0.0,1.0
2016-04-29,25.21,25.6,25.11,25.6,183836,21.9038820841509,22.2427362695067,21.8169963955981,22.2427362695067,211583.752240586,0.0,1.0
2016-05-02,25.22,25.36,25.04,25.36,247824,21.9125706530062,22.03421061698,21.7561764136112,22.03421061698,285229.943075736,0.0,1.0
2016-05-03,25.01,25.34,24.79,25.04,239266,21.7301107070454,22.0168334792695,21.5389621922293,21.7561764136112,275380.21967186,0.0,1.0
2016-05-04,24.9,25.09,24.62,24.91,168745,21.6345364496373,21.7996192578876,21.3912565216896,21.6432250184926,194214.953936323,0.0,1.0
2016-05-05,23.98,24.98,23.96,24.84,353275,20.8351881149519,21.7040450004795,20.8178109772414,21.5824050365057,406597.456824524,0.0,1.0
2016-05-06,24.34,24.36,23.49,23.89,236180,21.1479765937419,21.1653537314524,20.4094482410434,20.7569909952544,271828.426446298,0.0,1.0
2016-05-09,24.65,24.95,24.31,24.31,445678,21.4173222282554,21.6779792939137,21.121910887176,21.121910887176,512947.537648122,0.0,1.0
2016-05-10,24.48,24.65,24.22,24.65,214299,21.2696165577157,21.4173222282554,21.0437137674786,21.4173222282554,246644.762295772,0.0,1.0
2016-05-11,23.27,24.19,23.16,24.19,428129,20.2182997262273,21.0176480609127,20.1227254688193,21.0176480609127,492749.73488876,0.0,1.0
2016-05-12,23.02,23.49,22.82,23.29,261153,20.0010855048454,20.4094482410434,19.8273141277399,20.2356768639379,300570.789447583,0.0,1.0
2016-05-13,23.05,23.5399,22.55,22.87,367935,20.0271512114113,20.4528041996312,19.5927227686475,19.8707569720163,423470.201052242,0.0,1.0
2016-05-16,22.99,23.2,22.62,23.01,418456,19.9750197982796,20.1574797442404,19.6535427506344,19.9923969359902,481616.71613605,0.0,1.0
2016-05-17,22.17,23.145,22.02,23.02,544271,19.262557152147,20.1096926155364,19.1322286193178,20.0010855048454,626421.921798429,0.0,1.0
2016-05-18,21.95,22.28,21.71,22.03,305419,19.0714086373309,19.358131409555,18.8628829848043,19.1409171881731,351518.19026506,0.0,1.0
2016-05-19,22.01,22.355,21.83,21.94,228742,19.1235400504626,19.4232956759696,18.9671458110676,19.0627200684756,263267.753078919,0.0,1.0
2016-05-20,22.3,22.31,21.84,22.0,297990,19.3755085472656,19.3841971161208,18.9758343799229,19.1148514816073,342967.875335474,0.0,1.0
2016-05-23,22.07,22.46,21.94,22.2,338878,19.1756714635942,19.51452564895,19.0627200684756,19.2886228587128,390027.409167875,0.0,1.0
2016-05-24,21.56,22.14,21.27,21.75,830606,18.7325544519751,19.2364914455811,18.4805859551721,18.8976372602254,955975.62019161,0.0,1.0
2016-05-25,21.47,21.74,21.375,21.55,818535,18.6543573322776,18.8889486913701,18.5718159281525,18.7238658831199,942082.653235758,0.0,1.0
2016-05-26,21.72,21.78,21.39,21.49,802927,18.8715715536595,18.9237029667912,18.5848487814354,18.6717344699882,924118.820227147,0.0,1.0
2016-05-27,25.43,25.65,23.5,24.11,2793977,22.095030598967,22.286179113783,20.4181368098987,20.9481395100705,3215692.99448365,0.0,1.0
2016-05-31,24.46,25.43,24.26,25.43,659275,21.2522394200052,22.095030598967,21.0784680428997,22.095030598967,758784.341796017,0.0,1.0
2016-06-01,24.79,25.02,24.41,24.46,359297,21.5389621922293,21.7387992759006,21.2087965757288,21.2522394200052,413528.40264576,0.0,1.0
2016-06-02,25.19,25.25,24.81,24.84,291418,21.8865049464403,21.938636359572,21.5563393299398,21.5824050365057,335403.913871316,0.0,1.0
2016-06-03,25.11,25.41,24.9,25.2,389034,21.8169963955981,22.0776534612564,21.6345364496373,21.8951935152956,447753.832052288,0.0,1.0
2016-06-06,24.91,25.29,24.87,25.29,279061,21.6432250184926,21.9733906349931,21.6084707430715,21.9733906349931,321181.778781143,0.0,1.0
2016-06-07,25.01,25.3,24.75,24.79,203783,21.7301107070454,21.9820792038484,21.5042079168082,21.5389621922293,234541.503203091,0.0,1.0
2016-06-08,25.21,25.33,24.92,25.03,228960,21.9038820841509,22.0081449104142,21.6519135873479,21.7474878447559,263518.657461023,0.0,1.0
2016-06-09,24.97,25.225,24.66,25.12,324747,21.6953564316243,21.9169149374338,21.4260107971107,21.8256849644534,373763.510894893,0.0,1.0
2016-06-10,24.74,24.97,24.575,24.76,290389,21.4955193479529,21.6953564316243,21.3521579618409,21.5128964856635,334219.599150284,0.0,1.0
2016-06-13,24.24,24.85,24.15,24.7,420845,21.0610909051891,21.5910936053609,20.9828937854916,21.4607650725318,484366.305901399,0.0,1.0
2016-06-14,24.28,24.45,24.01,24.27,256674,21.0958451806102,21.2435508511499,20.8612538215178,21.0871566117549,295415.740239128,0.0,1.0
2016-06-15,24.69,25.13,24.4,24.4,374913,21.5128964856635,21.8962773869876,21.2602136188817,21.2602136188817,430281.527927619,0.07,1.0
2016-06-16,24.38,24.64,24.21,24.6,262711,21.242787214276,21.4693304741494,21.0946627751281,21.4344776649381,301509.124739321,0.0,1.0
2016-06-17,24.49,24.83,24.31,24.45,490558,21.3386324396071,21.6348813179029,21.1817947981563,21.3037796303958,563005.405993169,0.0,1.0
2016-06-20,24.48,25.16,24.44,24.7,333362,21.3299192373042,21.922416993896,21.295066428093,21.5216096879663,382594.123738061,0.0,1.0
2016-06-21,24.11,24.58,24.05,24.56,216167,21.0075307520999,21.4170512603324,20.955251538283,21.3996248557268,248091.335983361,0.0,1.0
2016-06-22,23.69,24.2,23.66,24.16,177763,20.6415762553814,21.0859495728253,20.615436648473,21.051096763614,204015.692304608,0.0,1.0
2016-06-23,23.65,24.02,23.6,23.94,181672,20.6067234461701,20.9291119313745,20.563157434656,20.8594063129519,208501.987772274,0.0,1.0
2016-06-24,23.69,23.83,22.815,22.97,581149,20.6415762553814,20.7635610876209,19.8791710538846,20.0142256895784,666975.217380055,0.0,1.0
2016-06-27,22.84,23.53,22.3999,23.53,331540,19.9009540596417,20.5021650185363,19.5174860262946,20.5021650185363,380503.044090557,0.0,1.0
2016-06-28,22.92,23.27,22.84,23.1,273170,19.9706596780643,20.275621758663,19.9009540596417,20.127497319515,313512.748248227,0.0,1.0
2016-06-29,23.8,23.92,23.17,23.22,255162,20.7374214807125,20.8419799083463,20.1884897356348,20.2320557471489,292845.260711331,0.0,1.0
2016-06-30,24.21,24.21,23.724,23.92,407660,21.0946627751281,21.0946627751281,20.671201143211,20.8419799083463,467864.725082815,0.0,1.0
2016-07-01,24.36,24.57,24.19,24.28,200644,21.2253608096704,21.4083380580296,21.0772363705224,21.1556551912478,230275.842367454,0.0,1.0
2016-07-05,23.98,24.46,23.7,24.35,173664,20.8942591221632,21.3124928326986,20.6502894576842,21.2166476073676,199311.336939563,0.0,1.0
2016-07-06,24.49,24.56,23.86,23.9,211021,21.3386324396071,21.3996248557268,20.7897006945294,20.8245535037407,242185.355815387,0.0,1.0
2016-07-07,24.68,24.91,24.45,24.55,187056,21.5041832833606,21.7045869363255,21.3037796303958,21.390911653424,214681.116653808,0.0,1.0
2016-07-08,25.43,25.58,25.015,25.02,233844,22.1576734560722,22.2883714906145,21.7960755605051,21.8004321616565,268378.940225349,0.0,1.0
2016-07-11,26.43,26.45,25.48,25.48,424536,23.0289936863542,23.0464200909598,22.2012394675863,22.2012394675863,487233.034704798,0.0,1.0
2016-07-12,26.53,26.76,26.13,26.46,390794,23.1161257093824,23.3165293623473,22.7675976172696,23.0551332932627,448507.892297537,0.0,1.0
2016-07-13,26.57,26.77,26.33,26.69,260402,23.1509785185937,23.3252425646501,22.941861663326,23.2555369462275,298859.123144324,0.0,1.0
2016-07-14,26.49,26.96,26.46,26.66,194442,23.0812729001711,23.4907934084037,23.0551332932627,23.2293973393191,223157.908243519,0.0,1.0
2016-07-15,26.52,26.73,26.34,26.62,299918,23.1074125070796,23.2903897554388,22.9505748656288,23.1945445301078,344210.991064583,0.0,1.0
2016-07-18,27.17,27.21,26.53,26.53,362348,23.6737706567629,23.7086234659742,23.1161257093824,23.1161257093824,415860.882608811,0.0,1.0
2016-07-19,26.49,27.3,26.48,27.21,282636,23.0812729001711,23.7870422866996,23.0725596978683,23.7086234659742,324376.72187241,0.0,1.0
2016-07-20,26.94,27.01,26.15,26.56,220949,23.473367003798,23.5343594199178,22.7850240218752,23.1422653162909,253579.559295303,0.0,1.0
2016-07-21,26.37,26.92,26.28,26.82,174349,22.9767144725373,23.4559405991924,22.8982956518119,23.3688085761642,200097.500253799,0.0,1.0
2016-07-22,26.19,26.46,25.76,26.31,242428,22.8198768310865,23.0551332932627,22.4452091320652,22.9244352587204,278230.656852222,0.0,1.0
2016-07-25,26.56,26.59,26.16,26.24,157534,23.1422653162909,23.1684049231993,22.7937372241781,22.8634428426006,180799.199335711,0.0,1.0
2016-07-26,26.55,26.94,26.46,26.66,242188,23.133552113988,23.473367003798,23.0551332932627,23.2293973393191,277955.212771322,0.0,1.0
2016-07-27,26.87,27.01,26.5,26.65,252038,23.4123745876783,23.5343594199178,23.0899861024739,23.2206841370163,289259.896924944,0.0,1.0
2016-07-28,26.45,26.8795,26.01,26.82,180336,23.0464200909598,23.420652129866,22.6630391896358,23.3688085761642,206968.682388595,0.0,1.0
2016-07-29,26.32,26.419,26.03,26.35,208442,22.9331484610232,23.0194091638211,22.6804655942414,22.9592880679316,239225.479629378,0.0,1.0
2016-08-01,25.99,26.46,25.97,26.21,295234,22.6456127850301,23.0551332932627,22.6281863804245,22.8373032356922,338835.240752343,0.0,1.0
2016-08-02,25.38,25.89,25.22,25.89,374222,22.1141074445581,22.5584807620019,21.9746962077129,22.5584807620019,429488.47851136,0.0,1.0
2016-08-03,25.11,25.29,24.74,25.23,252326,21.8788509823819,22.0356886238327,21.5564624971776,21.9834094100158,289590.429822025,0.0,1.0
2016-08-04,24.57,25.44,24.47,25.21,342680,21.4083380580296,22.166386658375,21.3212060350014,21.9659830054101,393288.24017902,0.0,1.0
2016-08-05,25.24,25.4,24.72,24.77,260920,21.9921226123186,22.1315338491637,21.5390360925719,21.582602104086,299453.623285601,0.0,1.0
2016-08-08,25.25,25.49,25.1,25.27,158217,22.0008358146214,22.2099526698891,21.8701377800791,22.018262219227,181583.067282608,0.0,1.0
2016-08-09,24.51,25.15,24.48,25.15,202482,21.3560588442127,21.9137037915932,21.3299192373042,21.9137037915932,232385.284953683,0.0,1.0
2016-08-10,24.24,24.82,24.23,24.63,243823,21.1208023820365,21.6261681156001,21.1120891797337,21.4606172718465,279831.675572456,0.0,1.0
2016-08-11,24.75,25.22,24.53,24.53,346439,21.5651756994804,21.9746962077129,21.3734852488183,21.3734852488183,397602.383096123,0.0,1.0
2016-08-12,24.83,25.1,24.63,24.77,247146,21.6348813179029,21.8701377800791,21.4606172718465,21.582602104086,283645.428409257,0.0,1.0
2016-08-15,25.13,25.23,24.9,24.9,251886,21.8962773869876,21.9834094100158,21.6958737340227,21.6958737340227,289085.44900704,0.0,1.0
2016-08-16,24.94,25.29,24.87,25.07,250603,21.730726543234,22.0356886238327,21.6697341271142,21.8439981731706,287612.970857893,0.0,1.0
2016-08-17,25.3,25.3,24.56,24.77,374946,22.0444018261355,22.0444018261355,21.3996248557268,21.582602104086,430319.401488744,0.0,1.0
2016-08-18,25.78,25.9,25.4101,25.44,250501,22.4626355366709,22.5671939643047,22.1403341834896,22.166386658375,287495.90712351,0.0,1.0
2016-08-19,25.94,26.21,25.7,25.78,210789,22.602046773516,22.8373032356922,22.3929299182483,22.4626355366709,241919.09320385,0.0,1.0
2016-08-22,25.93,25.95,25.47,25.86,348277,22.5933335712132,22.6107599758188,22.1925262652835,22.5323411550934,399711.825682352,0.0,1.0
2016-08-23,26.23,26.425,25.68,26.05,409457,22.8547296402978,23.0246370852028,22.3755035136427,22.697891998847,469927.112638557,0.0,1.0
2016-08-24,25.83,26.23,25.78,26.1,212233,22.506201548185,22.8547296402978,22.4626355366709,22.7414580103611,243576.348423934,0.0,1.0
2016-08-25,25.53,25.85,25.46,25.76,318808,22.2448054791004,22.5236279527906,22.1838130629806,22.4452091320652,365890.735598788,0.0,1.0
2016-08-26,25.38,25.89,25.05,25.55,269438,22.1141074445581,22.5584807620019,21.826571768565,22.262231883706,309229.592790226,0.0,1.0
2016-08-29,25.73,25.8078,25.25,25.35,339747,22.4190695251568,22.4868582390727,22.0008358146214,22.0879678376496,389922.083973682,0.0,1.0
2016-08-30,24.26,25.74,24.23,25.55,846020,21.1382287866422,22.4277827274596,21.1120891797337,22.262231883706,970963.338847479,0.0,1.0
2016-08-31,25.94,26.64,23.1172,24.15,1814102,22.602046773516,23.2119709347134,20.1424840274759,21.0423835613112,2082015.24187359,0.0,1.0
2016-09-01,24.65,25.88,24.47,25.88,764267,21.4780436764522,22.5497675596991,21.3212060350014,22.5497675596991,877136.755739753,0.0,1.0
2016-09-02,24.75,25.17,24.5,24.72,323828,21.5651756994804,21.9311301961988,21.3473456419099,21.5390360925719,371652.107624289,0.0,1.0
2016-09-06,24.62,24.81,24.2675,24.78,445151,21.4519040695437,21.6174549132973,21.1447636883693,21.5913153063888,510892.533570477,0.0,1.0
2016-09-07,24.97,25.06,24.32,24.55,423075,21.7568661501424,21.8352849708678,21.1905080004591,21.390911653424,485556.268862318,0.0,1.0
2016-09-08,25.22,25.31,24.82,24.85,327707,21.9746962077129,22.0531150284383,21.6261681156001,21.6523077225086,376103.972581844,0.0,1.0
2016-09-09,24.66,25.26,24.65,25.0,322065,21.486756878755,22.0095490169242,21.4780436764522,21.7830057570509,369628.741313342,0.0,1.0
2016-09-12,25.21,25.25,24.48,24.55,285213,21.9659830054101,22.0008358146214,21.3299192373042,21.390911653424,327334.302691079,0.0,1.0
2016-09-13,24.78,25.33,24.66,24.91,246520,21.5913153063888,22.070541433044,21.486756878755,21.7045869363255,282926.978431575,0.0,1.0
2016-09-14,24.74,25.08,24.51,24.83,237570,21.5564624971776,21.8527113754735,21.3560588442127,21.6348813179029,272655.209581328,0.0,1.0
2016-09-15,25.27,25.29,24.45,24.58,305316,22.0792546353468,22.0967293125414,21.3627928703692,21.4763782721339,349438.214623807,0.07,1.0
2016-09-16,24.93,25.3799,24.67,25.14,528668,21.782185123039,22.175277986531,21.5550143195095,21.965669233582,605067.543295271,0.0,1.0
2016-09-19,25.16,25.3,24.88,24.99,290762,21.9831439107766,22.1054666511386,21.7384984300526,21.8346091546227,332780.968440722,0.0,1.0
2016-09-20,24.79,25.31,24.49,25.31,427944,21.659862382677,22.1142039897359,21.3977422247583,22.1142039897359,489787.588331336,0.0,1.0
2016-09-21,25.1,25.16,24.63,24.99,230821,21.9307198791929,21.9831439107766,21.5200649651204,21.8346091546227,264177.698311526,0.0,1.0
2016-09-22,25.32,25.45,25.05,25.2,284178,22.1229413283332,22.236526730098,21.8870331862064,22.0180932651658,325245.493047742,0.0,1.0
2016-09-23,25.57,25.66,25.28,25.28,221138,22.3413747932654,22.420010840641,22.0879919739441,22.0879919739441,253095.376283849,0.0,1.0
2016-09-26,25.17,25.58,25.17,25.37,219590,21.9918812493739,22.3501121318627,21.9918812493739,22.1666280213197,251323.66973641,0.0,1.0
2016-09-27,25.24,25.5,25.17,25.18,226184,22.0530426195549,22.2802134230844,21.9918812493739,22.0006185879712,258870.590262126,0.0,1.0
2016-09-28,24.93,25.29,24.81,25.18,214158,21.782185123039,22.0967293125414,21.6773370598715,22.0006185879712,245106.673634547,0.0,1.0
2016-09-29,24.61,25.12,24.6,24.88,204900,21.5025902879258,21.9481945563875,21.4938529493285,21.7384984300526,234510.769748123,0.0,1.0
2016-09-30,25.29,25.41,24.54,24.76,288274,22.0967293125414,22.2015773757088,21.4414289177448,21.6336503668851,329933.419416156,0.0,1.0
2016-10-03,25.43,25.5,25.01,25.21,238335,22.2190520529034,22.2802134230844,21.8520838318173,22.0268306037631,272777.571048897,0.0,1.0
2016-10-04,25.63,25.85,25.41,25.41,155130,22.3937988248491,22.5860202739895,22.2015773757088,22.2015773757088,177548.344124092,0.0,1.0
2016-10-05,26.24,26.37,25.64,25.64,203341,22.9267764792837,23.0403618810485,22.4025361634464,22.4025361634464,232726.473554677,0.0,1.0
2016-10-06,26.02,26.53,25.82,26.19,161223,22.7345550301434,23.1801592986051,22.5598082581976,22.8830897862973,184521.863499764,0.0,1.0
2016-10-07,26.07,26.55,25.94,26.1,307027,22.7782417231298,23.1976339757997,22.6646563213651,22.8044537389217,351396.476834833,0.0,1.0
2016-10-10,26.35,26.43,26.15,26.22,128479,23.0228872038539,23.0927859126322,22.8481404319081,22.9093018020891,147045.920871006,0.0,1.0
2016-10-11,26.14,26.37,25.94,26.33,186021,22.8394030933108,23.0403618810485,22.6646563213651,23.0054125266593,212903.503656983,0.0,1.0
2016-10-12,26.64,26.9,26.14,26.23,157486,23.2762700231752,23.5034408267047,22.8394030933108,22.9180391406864,180244.81739655,0.0,1.0
2016-10-13,26.18,26.45,25.965,26.45,167880,22.8743524477,23.1102605898268,22.6864996678583,23.1102605898268,192140.888361713,0.0,1.0
2016-10-14,26.16,26.37,25.976,26.27,137028,22.8568777705054,23.0403618810485,22.6961107403153,22.9529884950756,156830.36484649,0.0,1.0
2016-10-17,25.72,26.2928,25.6999,26.12,139532,22.4724348722247,22.9729096270774,22.4548728216442,22.8219284161163,159696.226083432,0.0,1.0
2016-10-18,25.4,25.93,25.39,25.91,172728,22.1928400371115,22.6559189827678,22.1841026985142,22.6384443055732,197689.48871183,0.0,1.0
2016-10-19,25.69,25.8,25.07,25.48,185598,22.4462228564329,22.542333581003,21.904507863401,22.2627387458898,212419.374542275,0.0,1.0
2016-10-20,25.64,25.88,25.55,25.59,180072,22.4025361634464,22.6122322897813,22.3239001160708,22.35884947046,206094.7941927,0.0,1.0
2016-10-21,25.59,25.61,25.21,25.36,233995,22.35884947046,22.3763241476546,22.0268306037631,22.1578906827224,267810.383441738,0.0,1.0
2016-10-24,25.74,26.02,25.66,25.7,84108,22.4899095494193,22.7345550301434,22.420010840641,22.4549601950302,96262.7224108111,0.0,1.0
2016-10-25,25.35,25.5499,25.02,25.54,236296,22.1491533441251,22.3238127426849,21.8608211704146,22.3151627774736,270443.908484151,0.0,1.0
2016-10-26,25.22,25.81,25.22,25.26,125528,22.0355679423603,22.5510709196003,22.0355679423603,22.0705172967495,143668.462200793,0.0,1.0
2016-10-27,24.32,25.33,24.3,25.33,343070,21.2492074686044,22.1316786669305,21.2317327914098,22.1316786669305,392648.168752996,0.0,1.0
2016-10-28,24.35,24.66,24.18,24.3,352047,21.2754194843963,21.5462769809122,21.1268847282424,21.2317327914098,402922.464409554,0.0,1.0
2016-10-31,25.01,25.05,24.36,24.36,257296,21.8520838318173,21.8870331862064,21.2841568229936,21.2841568229936,294478.687228468,0.0,1.0
2016-11-01,24.44,25.13,24.27,24.89,234093,21.3540555317719,21.9569318949848,21.205520775618,21.7472357686498,267922.545742545,0.0,1.0
2016-11-02,24.4,24.73,24.22,24.4,260947,21.3191061773827,21.6074383510932,21.1618340826315,21.3191061773827,298657.305190159,0.0,1.0
2016-11-03,24.2,24.54,24.14,24.49,178309,21.144359405437,21.4414289177448,21.0919353738532,21.3977422247583,204077.01729145,0.0,1.0
2016-11-04,24.26,24.69,24.16,24.26,219387,21.1967834370207,21.5724889967041,21.1094100510478,21.1967834370207,251091.333541882,0.0,1.0
2016-11-07,24.73,24.93,24.53,24.75,227583,21.6074383510932,21.782185123039,21.4326915791475,21.6249130282878,260471.764331807,0.0,1.0
2016-11-08,24.85,25.05,24.41,24.71,126822,21.7122864142607,21.8870331862064,21.32784351598,21.5899636738987,145149.462376752,0.0,1.0
2016-11-09,26.05,26.08,24.2101,24.42,211411,22.7607670459352,22.7869790617271,21.1531841174202,21.3365808545773,241962.695672136,0.0,1.0
2016-11-10,27.21,27.93,26.39,26.39,442227,23.7742983232207,24.4033867022254,23.057836558243,23.057836558243,506134.671417293,0.0,1.0
2016-11-11,28.33,28.38,26.86,27.38,587956,24.7528802461169,24.7965669391034,23.4684914723156,23.9228330793746,672923.446256846,0.0,1.0
2016-11-14,28.66,29.82,28.37,28.6,376198,25.0412124198274,26.0547436971128,24.7878296005061,24.9887883882437,430563.604478793,0.0,1.0
2016-11-15,27.27,28.6,26.73,28.6,424172,23.8267223548044,24.9887883882437,23.3549060705508,24.9887883882437,485470.484263548,0.0,1.0
2016-11-16,27.2,27.82,27.0,27.27,504234,23.7655609846234,24.3072759776552,23.5908142126776,23.8267223548044,577102.50596962,0.0,1.0
2016-11-17,27.56,27.73,26.98,27.31,405662,24.0801051741257,24.2286399302796,23.573339535483,23.8616717091935,464285.543570344,0.0,1.0
2016-11-18,27.72,27.86,26.85,27.44,292859,24.2199025916823,24.3422253320444,23.4597541337183,23.9752571109583,335181.012775334,0.0,1.0
2016-11-21,27.31,27.84,27.13,27.7,298360,23.8616717091935,24.3247506548498,23.7043996144424,24.2024279144878,341476.980293071,0.0,1.0
2016-11-22,28.45,28.75,27.32,27.5,497718,24.8577283092844,25.119848467203,23.8704090477908,24.027681142542,569644.857479241,0.0,1.0
2016-11-23,32.49,33.47,29.75,30.0,1649405,28.3876131025887,29.2438722851229,25.9935823269318,26.212015791864,1887765.91594146,0.0,1.0
2016-11-25,33.05,33.7,31.99,32.13,400753,28.8769040640368,29.4448310728606,27.9507461727243,28.0730689130864,458667.127910541,0.0,1.0
2016-11-28,33.06,33.48,32.57,33.01,516964,28.8856414026341,29.2526096237202,28.457511811367,28.8419547096477,591672.159941772,0.0,1.0
2016-11-29,32.55,33.25,32.27,33.1,494060,28.4400371341724,29.0516508359826,28.1953916534484,28.9205907570233,565458.227924637,0.0,1.0
2016-11-30,32.74,33.33,32.14,32.48,465362,28.6060465675209,29.1215495447609,28.0818062516836,28.3788757639914,532612.986000617,0.0,1.0
2016-12-01,32.8,33.63,32.5,32.5,384356,28.6584705991046,29.3836697026796,28.396350441186,28.396350441186,439900.543764324,0.0,1.0
2016-12-02,32.88,33.26,32.21,32.68,261465,28.728369307883,29.0603881745799,28.1429676218647,28.5536225359372,299250.163065852,0.0,1.0
2016-12-05,33.52,33.8384,32.8898,32.99,341918,29.2875589781094,29.565755839047,28.7369318997083,28.8244800324531,391329.689461878,0.0,1.0
2016-12-06,33.8,33.97,33.12,33.7,337950,29.5322044588334,29.6807392149873,28.9380654342179,29.4448310728606,386788.260792477,0.0,1.0
2016-12-07,35.84,36.06,34.46,34.68,477852,31.3146215326802,31.5068429818205,30.1088688062545,30.3010902553948,546907.956787118,0.0,1.0
2016-12-08,35.92,36.41,35.28,36.08,487273,31.3845202414585,31.8126498327256,30.8253305712321,31.5243176590151,557690.416337128,0.0,1.0
2016-12-09,35.59,35.96,35.055,35.86,285870,31.096188067748,31.4194695958477,30.6287404527931,31.3320962098748,327182.00950657,0.0,1.0
2016-12-12,35.43,35.65,34.85,35.62,348200,30.9563906501914,31.1486120993317,30.4496250115487,31.1224000835399,398519.52184625,0.0,1.0
2016-12-13,35.07,35.41,33.81,33.85,264454,30.641846460689,30.9389159729968,29.5409417974307,29.5758911518199,302671.11324046,0.0,1.0
2016-12-14,35.87,36.61,34.52,35.75,482206,31.3408335484721,31.9873966046714,30.1612928378382,31.2359854853046,551891.167580105,0.0,1.0
2016-12-15,34.87,36.36,34.69,36.09,387127,30.4670996887433,31.7689631397392,30.3098275939921,31.5330549976124,443071.990045299,0.0,1.0
2016-12-16,34.57,35.765,34.46,35.0,816762,30.2049795308246,31.2490914932005,30.1088688062545,30.580685090508,934794.950322192,0.0,1.0
2016-12-19,34.93,35.43,34.49,34.78,389451,30.519523720327,30.9563906501914,30.1350808220463,30.3884636413677,445731.838893004,0.0,1.0
2016-12-20,35.61,35.7213,35.08,35.22,269250,31.1136627449426,31.2109093235304,30.6505837992863,30.7729065396483,308160.198900353,0.0,1.0
2016-12-21,35.04,35.57,35.01,35.36,210311,30.6156344448972,31.0787133905534,30.5894224291053,30.8952292800104,240703.731071242,0.0,1.0
2016-12-22,33.49,35.11,33.19,35.03,444862,29.3225083324985,30.7409157227239,29.0598402972716,30.6708709133301,508088.469480897,0.07,1.0
2016-12-23,33.71,34.23,33.5,33.5,201045,29.5151315583316,29.9704228193916,29.3312639336728,29.3312639336728,229618.727485797,0.0,1.0
2016-12-27,33.63,34.1,33.38,33.57,186580,29.4450867489378,29.8566000041266,29.226196719582,29.3925531418924,213097.874477356,0.0,1.0
2016-12-28,33.49,33.97,33.14,33.69,171746,29.3225083324985,29.7427771888616,29.0160622914005,29.4976203559832,196155.576964241,0.0,1.0
2016-12-29,33.16,34.01,32.88,33.54,146897,29.0335734937489,29.7777995935585,28.7884166608705,29.3662863383697,167774.887271413,0.0,1.0
2016-12-30,32.82,33.27,32.6,33.2,212037,28.7358830538251,29.1298851066655,28.543259827992,29.0685958984459,242172.976795772,0.0,1.0
2017-01-03,32.61,33.28,32.28,33.15,229537,28.5520154291662,29.1386407078397,28.2630805904166,29.0248178925747,262160.18230201,0.0,1.0
2017-01-04,33.46,33.95,32.87,32.87,385106,29.2962415289758,29.7252659865132,28.7796610596962,28.7796610596962,439839.586496285,0.0,1.0
2017-01-05,31.99,32.83,31.48,32.83,319205,28.0091681563639,28.7446386549993,27.5626324964782,28.7446386549993,364572.339063911,0.0,1.0
2017-01-06,31.3,32.06,31.23,32.06,230016,27.405031675342,28.0704573645836,27.3437424671224,28.0704573645836,262707.260669866,0.0,1.0
2017-01-09,31.35,31.55,31.01,31.17,276506,27.4488096812132,27.6239217046978,27.1511192412893,27.291208860077,315804.699754721,0.0,1.0
2017-01-10,31.87,32.13,31.2,31.2,244869,27.9041009422732,28.1317465728032,27.3174756635997,27.3174756635997,279671.258577531,0.0,1.0
2017-01-11,31.43,31.91,30.74,31.91,304390,27.518854490607,27.9391233469701,26.9147180095851,27.9391233469701,347651.741945345,0.0,1.0
2017-01-12,31.11,31.41,30.68,31.24,239985,27.2386752530316,27.5013432882586,26.8621844025397,27.3524980682966,274093.115052248,0.0,1.0
2017-01-13,31.07,31.47,30.71,31.23,240773,27.2036528483347,27.5538768953039,26.8884512060624,27.3437424671224,274993.110363043,0.0,1.0
2017-01-17,31.51,32.83,31.11,31.11,412981,27.5888993000009,28.7446386549993,27.2386752530316,27.2386752530316,471676.349552647,0.0,1.0
2017-01-18,31.54,31.82,30.97,31.43,169454,27.6151661035236,27.860322936402,27.1160968365924,27.518854490607,193537.824105938,0.0,1.0
2017-01-19,30.65,31.6,30.46,31.6,184089,26.835917599017,27.6676997105689,26.6695611767066,27.6676997105689,210252.838539297,0.0,1.0
2017-01-20,30.77,31.07,30.32,30.62,167158,26.9409848131078,27.2036528483347,26.5469827602674,26.8096507954943,190915.50274352,0.0,1.0
2017-01-23,30.58,30.79,30.19,30.73,189455,26.7746283907974,26.9584960154563,26.4331599450024,26.9059624084109,216381.486810524,0.0,1.0
2017-01-24,30.93,31.25,30.58,30.69,168969,27.0810744318955,27.3612536694709,26.7746283907974,26.870940003714,192983.892981908,0.0,1.0
2017-01-25,31.36,31.5616,30.7,31.19,224988,27.4575652823874,27.6340782020599,26.8796956048882,27.3087200624255,256964.650996416,0.0,1.0
2017-01-26,30.36,31.52,30.24,31.25,322002,26.5820051649643,27.5976549011751,26.4769379508736,27.3612536694709,367766.865566822,0.0,1.0
2017-01-27,29.75,30.43,29.6101,30.43,222320,26.0479134933363,26.643294373184,25.9254226329088,26.643294373184,253917.458751237,0.0,1.0
2017-01-30,29.79,30.12,29.13,29.5,183559,26.0829358980332,26.3718707367828,25.505066220534,25.8290234639805,209647.511743965,0.0,1.0
2017-01-31,30.75,30.79,28.91,29.44,317850,26.9234736107593,26.9584960154563,25.3124429947009,25.7764898569351,363024.758294714,0.0,1.0
2017-02-01,30.59,31.11,30.22,30.86,210313,26.7833839919716,27.2386752530316,26.4594267485251,27.0197852236759,240203.951521901,0.0,1.0
2017-02-02,30.69,31.27,30.14,30.61,200905,26.870940003714,27.3787648718193,26.3893819391313,26.8008951943201,229458.829841747,0.0,1.0
2017-02-03,30.66,31.15,30.3771,30.75,277740,26.8446732001913,27.2736976577286,26.5969772429723,26.9234736107593,317214.083274417,0.0,1.0
2017-02-06,30.32,31.22,30.18,30.61,229229,26.5469827602674,27.3349868659482,26.4244043438282,26.8008951943201,261808.4074851,0.0,1.0
2017-02-07,29.66,30.44,29.63,30.41,238064,25.9691130827682,26.6520499743582,25.9428462792455,26.6257831708355,271899.090950677,0.0,1.0
2017-02-08,30.23,30.4,29.54,29.62,203791,26.4681823496993,26.6170275696613,25.8640458686774,25.9340906780713,232755.005561233,0.0,1.0
2017-02-09,31.1,31.32,30.25,30.25,212619,27.2299196518574,27.4225428776905,26.4856935520478,26.4856935520478,242837.694144608,0.0,1.0
2017-02-10,31.54,31.7,31.12,31.34,317296,27.6151661035236,27.7552557223112,27.2474308542059,27.4400540800389,362392.020474687,0.0,1.0
2017-02-13,30.75,31.78,30.7,31.72,208457,26.9234736107593,27.8253005317051,26.8796956048882,27.7727669246597,238084.165612211,0.0,1.0
2017-02-14,30.9,31.55,30.56,30.56,159364,27.0548076283728,27.6239217046978,26.7571171884489,26.7571171884489,182013.772474056,0.0,1.0
2017-02-15,31.05,31.16,30.62,30.8,162427,27.1861416459863,27.2824532589028,26.8096507954943,26.9672516166305,185512.104500662,0.0,1.0
2017-02-16,30.28,31.27,30.08,30.95,124121,26.5119603555705,27.3787648718193,26.3368483320859,27.0985856342439,141761.824836552,0.0,1.0
2017-02-17,30.48,30.68,30.08,30.21,197109,26.6870723790551,26.8621844025397,26.3368483320859,26.4506711473509,225123.319435937,0.0,1.0
2017-02-21,30.94,31.11,30.5,30.76,138113,27.0898300330697,27.2386752530316,26.7045835814036,26.9322292119336,157742.452233311,0.0,1.0
2017-02-22,30.96,31.19,30.64,30.88,181714,27.1073412354182,27.3087200624255,26.8271619978428,27.0372964260243,207540.289220593,0.0,1.0
2017-02-23,29.83,31.02,29.7,31.02,184493,26.1179583027301,27.1598748424636,26.0041354874651,27.1598748424636,210714.257454984,0.0,1.0
2017-02-24,30.73,31.13,29.78,29.78,195033,26.9059624084109,27.2561864553801,26.074180296859,26.074180296859,222752.265799883,0.0,1.0
2017-02-27,30.71,30.92,30.24,30.69,186663,26.8884512060624,27.0723188307213,26.4769379508736,26.870940003714,213192.670937757,0.0,1.0
2017-02-28,29.87,30.48,29.53,30.48,204303,26.152980707427,26.6870723790551,25.8552902675032,26.6870723790551,233339.774088044,0.0,1.0
2017-03-01,29.85,30.735,29.54,30.41,361528,26.1354695050786,26.910340208998,25.8640458686774,26.6257831708355,412910.538986223,0.0,1.0
2017-03-02,29.98,30.12,29.565,29.87,220341,26.2492923203436,26.3718707367828,25.885934871613,26.152980707427,251657.191339989,0.0,1.0
2017-03-03,30.33,32.83,29.62,30.63,505715,26.5557383614416,28.7446386549993,25.9340906780713,26.8184063966686,577590.264719243,0.0,1.0
2017-03-06,30.04,30.54,29.5,30.22,432212,26.301825927389,26.7396059861005,25.8290234639805,26.4594267485251,493640.575214958,0.0,1.0
2017-03-07,29.74,30.33,29.67,29.79,149606,26.039157892162,26.5557383614416,25.9778686839424,26.0829358980332,170868.906683778,0.0,1.0
2017-03-08,30.28,30.62,29.345,29.76,214256,26.5119603555705,26.8096507954943,25.6933116457799,26.0566690945105,244707.354453963,0.0,1.0
2017-03-09,29.91,30.51,29.7,30.21,245309,26.188003112124,26.7133391825778,26.0041354874651,26.4506711473509,280173.794030259,0.0,1.0
2017-03-10,30.9,30.96,29.64,30.06,454137,27.0548076283728,27.1073412354182,25.9516018804197,26.3193371297374,518681.688399201,0.0,1.0
2017-03-13,30.2,30.98,30.11,30.85,256145,26.4419155461766,27.1248524377666,26.3631151356086,27.0110296225016,292549.871679722,0.0,1.0
2017-03-14,30.67,30.97,30.16,30.17,351995,26.8534288013655,27.1160968365924,26.4068931414797,26.415648742654,402022.651552454,0.0,1.0
2017-03-15,31.32,31.5,30.49,30.78,364707,27.4225428776905,27.5801436988266,26.6958279802293,26.949740414282,416541.357632185,0.0,1.0
2017-03-16,31.72,32.01,31.24,31.28,588224,27.7727669246597,28.0266793587124,27.3524980682966,27.3875204729936,671825.941240049,0.0,1.0
2017-03-17,27.95,28.45,26.81,28.22,2187332,24.5331944901944,24.9720709569241,23.5325561460505,24.7701877822284,2491967.74698196,0.07,1.0
2017-03-20,26.3,27.52,26.28,27.32,943713,23.0849021499861,24.1557607288068,23.0673470913169,23.9802101421148,1075146.50652374,0.0,1.0
2017-03-21,26.02,26.41,25.23,26.37,838915,22.8391313286174,23.1814549726667,22.1457065111844,23.1463448553283,955753.000669024,0.0,1.0
2017-03-22,26.38,26.44,25.63,26.01,724927,23.1551223846629,23.2077875606704,22.4968076845682,22.8303537992828,825889.578224244,0.0,1.0
2017-03-23,26.62,27.15,26.08,26.4,600588,23.3657830886932,23.8309921434267,22.891796504625,23.1726774433321,684233.543524441,0.0,1.0
2017-03-24,26.65,26.74,26.18,26.52,462257,23.3921156766969,23.4711134407083,22.979571797971,23.2780077953472,526636.804479907,0.0,1.0
2017-03-27,26.8,26.9,26.05,26.36,404088,23.5237786167159,23.6115539100618,22.8654639166212,23.1375673259937,460366.447774022,0.0,1.0
2017-03-28,26.86,26.9299,26.5,26.68,318919,23.5764437927234,23.6377987227723,23.260452736678,23.4184482647007,363335.726766555,0.0,1.0
2017-03-29,27.2,27.7,26.82,26.83,337240,23.8748797900997,24.3137562568295,23.5413336753851,23.5501112047197,384208.342854307,0.0,1.0
2017-03-30,27.19,27.34,26.77,27.06,411513,23.8661022607651,23.997765200784,23.4974460287121,23.7519943794154,468825.547956958,0.0,1.0
2017-03-31,26.42,27.23,26.24,27.23,487450,23.1902325020012,23.9012123781035,23.0322369739785,23.9012123781035,555338.502918789,0.0,1.0
2017-04-03,26.16,26.51,26.06,26.43,369470,22.9620167393018,23.2692302660126,22.8742414459558,23.1990100313358,420927.103648383,0.0,1.0
2017-04-04,25.54,26.08,25.405,26.08,318511,22.4178099205568,22.891796504625,22.2993132745398,22.891796504625,362870.903483776,0.0,1.0
2017-04-05,24.94,25.93,24.86,25.6,347637,21.8911581604811,22.7601335646061,21.8209379258044,22.4704750965644,396053.361655922,0.0,1.0
2017-04-06,25.45,25.67,24.905,24.95,351828,22.3388121565455,22.5319178019066,21.86043680781,21.8999356898157,400828.053759178,0.0,1.0
2017-04-07,25.61,25.7,25.355,25.38,262571,22.479252625899,22.5582503899104,22.2554256278668,22.2773694512033,299139.9857419,0.0,1.0
2017-04-10,25.51,26.06,25.28,25.62,348172,22.3914773325531,22.8742414459558,22.1895941578574,22.4880301552336,396662.872578193,0.0,1.0
2017-04-11,25.81,25.94,25.42,25.5,270558,22.6548032125909,22.7689110939407,22.3124795685417,22.3826998032185,308239.35721141,0.0,1.0
2017-04-12,25.88,26.15,25.6544,25.98,319596,22.7162459179331,22.9532392099672,22.5182248561446,22.804021211279,364107.014419598,0.0,1.0
2017-04-13,26.03,26.04,25.64,25.85,481939,22.847908857952,22.8566863872866,22.5055852139028,22.6899133299293,549059.97078301,0.0,1.0
2017-04-17,26.12,26.26,25.8975,26.14,351447,22.9269066219634,23.0497920326477,22.7316065942686,22.9444616806326,400393.9908407,0.0,1.0
2017-04-18,26.33,26.39,25.95,26.15,181102,23.1112347379899,23.1638999139975,22.7776886232753,22.9532392099672,206324.573916501,0.0,1.0
2017-04-19,27.25,27.31,26.39,26.45,357864,23.9187674367727,23.9714326127802,23.1638999139975,23.216565090005,407704.70408971,0.0,1.0
2017-04-20,28.12,28.45,27.34,27.45,324179,24.6824124888825,24.9720709569241,23.997765200784,24.0943180234646,369328.301441604,0.0,1.0
2017-04-21,28.17,28.3299,27.86,28.06,361201,24.7263001355555,24.8666528296156,24.454196726183,24.6297473128749,411506.457262835,0.0,1.0
2017-04-24,28.46,28.78,28.13,28.68,537387,24.9808484862587,25.2617294249658,24.6911900182171,25.1739541316198,612230.366330945,0.0,1.0
2017-04-25,28.42,28.89,28.41,28.64,239137,24.9457383689203,25.3582822476463,24.9369608395857,25.1388440142814,272442.268073629,0.0,1.0
2017-04-26,28.92,29.215,28.51,28.55,271697,25.3846148356501,25.6435519510207,25.0247361329317,25.0598462502701,309536.988875836,0.0,1.0
2017-04-27,28.8,29.08,28.61,29.08,174373,25.279284483635,25.5250553050036,25.1125114262777,25.5250553050036,198658.407568895,0.0,1.0
2017-04-28,28.82,29.09,28.545,28.79,296812,25.2968395423042,25.5338328343382,25.0554574856028,25.2705069543004,338149.824040068,0.0,1.0
2017-05-01,28.59,29.11,28.55,28.88,326415,25.0949563676085,25.5513878930074,25.0598462502701,25.3495047183117,371875.715314875,0.0,1.0
2017-05-02,28.5,28.82,28.43,28.62,270097,25.0159586035971,25.2968395423042,24.9545158982549,25.1212889556123,307714.152472779,0.0,1.0
2017-05-03,28.05,28.48,27.92,28.45,444047,24.6209697835403,24.9984035449279,24.5068619021906,24.9720709569241,505890.647667616,0.0,1.0
2017-05-04,27.54,28.3,27.37,28.12,279376,24.1733157874759,24.8404080169052,24.0240977887878,24.6824124888825,318285.464337757,0.0,1.0
2017-05-05,27.91,27.92,27.33,27.63,291622,24.498084372856,24.5068619021906,23.9889876714494,24.2523135514873,332236.998457653,0.0,1.0
2017-05-08,27.88,28.05,27.62,27.94,263413,24.4717517848522,24.6209697835403,24.2435360221527,24.5244169608598,300099.253399009,0.0,1.0
2017-05-09,28.1,28.33,27.88,27.88,213519,24.6648574302133,24.866740604909,24.4717517848522,24.4717517848522,243256.378715185,0.0,1.0
2017-05-10,28.57,28.72,28.09,28.09,226381,25.0774013089393,25.2090642489582,24.6560799008787,24.6560799008787,257909.704850258,0.0,1.0
2017-05-11,27.13,28.39,26.75,28.3,285193,23.8134370847575,24.9194057809166,23.4798909700429,24.8404080169052,324912.61393562,0.0,1.0
2017-05-12,26.41,26.93,26.21,26.93,285828,23.1814549726667,23.6378864980656,23.0059043859747,23.6378864980656,325636.052133083,0.0,1.0
2017-05-15,26.17,26.74,26.13,26.38,543390,22.9707942686364,23.4711134407083,22.935684151298,23.1551223846629,619069.420660662,0.0,1.0
2017-05-16,26.09,26.44,25.74,26.05,393710,22.9005740339596,23.2077875606704,22.5933605072488,22.8654639166212,448543.075154695,0.0,1.0
2017-05-17,25.82,26.005,25.34,25.71,337486,22.6635807419255,22.8259650346155,22.2422593338649,22.567027919245,384488.603951278,0.0,1.0
2017-05-18,25.76,26.33,25.76,25.91,263652,22.6109155659179,23.1112347379899,22.6109155659179,22.7425785059369,300371.539586716,0.0,1.0
2017-05-19,24.53,25.64,24.51,25.64,466713,21.5312794577627,22.5055852139028,21.5137243990935,22.5055852139028,531713.40386242,0.0,1.0
2017-05-22,25.54,25.63,24.6,24.61,350881,22.4178099205568,22.4968076845682,21.5927221631049,21.6014996924395,399749.16246312,0.0,1.0
2017-05-23,24.9,25.5918,24.82,25.57,387983,21.8560480431427,22.4632775225101,21.785827808466,22.4441425085606,442018.460104504,0.0,1.0
2017-05-24,24.94,25.24,24.65,24.83,449047,21.8911581604811,22.154484040519,21.6366098097778,21.7946053378006,511587.011427169,0.0,1.0
2017-05-25,24.82,25.21,24.45,25.11,613039,21.785827808466,22.1281514525152,21.4610592230859,22.0403761591692,698418.628558479,0.0,1.0
2017-05-26,27.08,27.28,25.87,26.98,833719,23.7695494380845,23.9451000247765,22.7074683885985,23.6817741447386,949833.339450098,0.0,1.0
2017-05-30,27.64,28.31,27.34,28.05,533798,24.2610910808219,24.8491855462398,23.997765200784,24.6209697835403,608141.516424338,0.0,1.0
2017-05-31,27.34,27.69,26.85,27.69,377848,23.997765200784,24.3049787274949,23.5676662633889,24.3049787274949,430471.930763891,0.0,1.0
2017-06-01,27.6,27.64,27.0,27.4,479379,24.2259809634835,24.2610910808219,23.6993292034078,24.0504303767916,546143.432538119,0.0,1.0
2017-06-02,27.26,27.81,26.92,27.69,401535,23.9275449661073,24.41030907951,23.629108968731,24.3049787274949,457457.884438395,0.0,1.0
2017-06-05,26.96,27.17,26.79,27.17,293967,23.6642190860694,23.8485472020959,23.5150010873813,23.8485472020959,334908.593060883,0.0,1.0
2017-06-06,26.3,26.9,25.88,26.84,366850,23.0849021499861,23.6115539100618,22.7162459179331,23.5588887340543,417942.209038378,0.0,1.0
2017-06-07,26.55,26.6,26.01,26.32,179281,23.304340383351,23.348228030024,22.8303537992828,23.1024572086553,204249.958235272,0.0,1.0
2017-06-08,26.54,26.77,26.395,26.63,187773,23.2955628540164,23.4974460287121,23.1682886786648,23.3745606180278,213924.662444496,0.0,1.0
2017-06-09,27.51,27.59,26.33,26.55,286271,24.1469831994722,24.2172034341489,23.1112347379899,23.304340383351,326140.749962179,0.0,1.0
2017-06-12,27.86,28.45,27.48,27.48,251850,24.454196726183,24.9720709569241,24.1206506114684,24.1206506114684,286925.842568667,0.0,1.0
2017-06-13,27.65,28.01,27.38,27.82,220613,24.2698686101565,24.5858596662019,24.0328753181224,24.4190866088446,251338.379617238,0.0,1.0
2017-06-14,27.66,27.72,27.11,27.71,334373,24.2786461394911,24.3313113154987,23.7958820260883,24.3225337861641,380942.04787458,0.0,1.0
2017-06-15,27.25,27.49,26.65,27.26,179770,23.9802101421148,24.1914119929078,23.4522055151325,23.9890102192312,204282.300737502,0.07,1.0
2017-06-16,26.68,26.79,26.17,26.79,404101,23.4786057464816,23.5754065947617,23.0298018135466,23.5754065947617,459201.657731131,0.0,1.0
2017-06-19,26.79,26.91,26.26,26.72,225489,23.5754065947617,23.6810075201582,23.109002507594,23.5138060549471,256235.254553032,0.0,1.0
2017-06-20,26.01,26.72,25.86,26.72,192965,22.8890005796847,23.5138060549471,22.7569994229391,23.5138060549471,219276.4875219,0.0,1.0
2017-06-21,25.37,26.22,25.16,25.91,268669,22.3257956442368,23.0738021991285,22.140994024793,22.8009998085209,305303.006379507,0.0,1.0
2017-06-22,25.74,25.88,25.0,25.36,307612,22.6513984975426,22.7745995771718,22.000192790931,22.3169955671205,349556.027671272,0.0,1.0
2017-06-23,26.22,26.27,25.59,25.74,292177,23.0738021991285,23.1178025847103,22.519397340797,22.6513984975426,332016.408647611,0.0,1.0
2017-06-26,27.02,27.09,26.19,26.29,302137,23.7778083684383,23.8394089082529,23.0474019677794,23.1354027389431,343334.491282898,0.0,1.0
2017-06-27,27.5,27.83,26.88,27.02,329827,24.2002120700242,24.4906146148644,23.6546072888091,23.7778083684383,374800.124633409,0.0,1.0
2017-06-28,27.77,27.91,27.57,27.66,209633,24.4378141521662,24.5610152317954,24.2618126098388,24.3410133038861,238217.230630833,0.0,1.0
2017-06-29,28.03,28.66,27.76,27.82,337936,24.6666161571919,25.2210210155234,24.4290140750498,24.4818145377481,384014.816610271,0.0,1.0
2017-06-30,27.78,28.22,27.5199,28.19,206416,24.4466142292826,24.833817622403,24.2177242234857,24.8074173910539,234561.580847929,0.0,1.0
2017-07-03,28.47,28.61,27.76,27.9,91543,25.0538195503123,25.1770206299415,24.4290140750498,24.5522151546791,104025.224767276,0.0,1.0
2017-07-05,27.64,28.555,27.42,28.32,201419,24.3234131496534,25.1286202058014,24.1298114530932,24.9218183935667,228883.221517755,0.0,1.0
2017-07-06,26.9,27.54,26.69,27.54,308868,23.6722074430418,24.2354123784896,23.487405823598,24.2354123784896,350983.287891143,0.0,1.0
2017-07-07,27.34,27.39,26.81,26.94,124528,24.0594108361622,24.1034112217441,23.5930067489945,23.7074077515073,141507.850844077,0.0,1.0
2017-07-10,26.58,27.1,26.53,27.1,240397,23.3906049753179,23.8482089853693,23.346604589736,23.8482089853693,273176.015188259,0.0,1.0
2017-07-11,26.67,26.81,26.32,26.65,246110,23.4698056693652,23.5930067489945,23.1618029702922,23.4522055151325,279668.003752054,0.0,1.0
2017-07-12,26.54,27.02,26.45,26.82,167196,23.3554046668524,23.7778083684383,23.276203972805,23.6018068261108,189993.789587291,0.0,1.0
2017-07-13,27.37,27.49,26.44,26.66,216137,24.0858110675113,24.1914119929078,23.2674038956887,23.4610055922489,245608.074954116,0.0,1.0
2017-07-14,27.14,27.4399,26.68,27.38,263648,23.8834092938347,24.1473236065548,23.4786057464816,24.0946111446277,299597.374561056,0.0,1.0
2017-07-17,27.31,27.83,27.03,27.15,379765,24.0330106048131,24.4906146148644,23.7866084455547,23.8922093709511,431547.354617441,0.0,1.0
2017-07-18,26.45,27.2826,26.3,27.27,421443,23.276203972805,24.0088983935142,23.1442028160595,23.9978102963476,478908.303219198,0.0,1.0
2017-07-19,26.64,26.85,26.35,26.49,283173,23.4434054380161,23.6282070574599,23.1882032016413,23.3114042812705,321784.680128724,0.0,1.0
2017-07-20,26.84,27.0,26.36,26.77,150472,23.6194069803436,23.7602082142055,23.1970032787577,23.557806440529,170989.410672378,0.0,1.0
2017-07-21,26.66,27.29,26.31,27.24,161387,23.4610055922489,24.0154104505803,23.1530028931758,23.9714100649985,183392.711070385,0.0,1.0
2017-07-24,25.76,26.79,25.48,26.45,242201,22.6689986517754,23.5754065947617,22.4225964925169,23.276203972805,275225.997223806,0.0,1.0
2017-07-25,26.68,26.83,25.815,25.91,226359,23.4786057464816,23.6106069032272,22.7173990759154,22.8009998085209,257223.882253103,0.0,1.0
2017-07-26,27.14,27.22,26.75,26.78,177801,23.8834092938347,23.9538099107657,23.5402062862962,23.5666065176453,202044.820345045,0.0,1.0
2017-07-27,27.78,27.835,26.9,27.15,212429,24.4466142292826,24.4950146534226,23.6722074430418,23.8922093709511,241394.475515196,0.0,1.0
2017-07-28,27.6,28.06,27.27,27.87,868436,24.2882128411879,24.693016388541,23.9978102963476,24.5258149233299,986850.442917468,0.0,1.0
2017-07-31,27.28,27.66,26.63,27.66,217591,24.006610373464,24.3410133038861,23.4346053608998,24.3410133038861,247260.333202279,0.0,1.0
2017-08-01,27.44,27.74,26.94,27.45,298111,24.1474116073259,24.4114139208171,23.7074077515073,24.1562116844423,338759.531374298,0.0,1.0
2017-08-02,26.36,27.33,26.28,27.33,270676,23.1970032787577,24.0506107590458,23.1266026618267,24.0506107590458,307583.668211738,0.0,1.0
2017-08-03,26.18,26.92,26.08,26.37,153758,23.038601890663,23.6898075972746,22.9506011194993,23.2058033558741,174723.46885908,0.0,1.0
2017-08-04,26.29,26.76,25.76,26.28,273473,23.1354027389431,23.5490063634126,22.6689986517754,23.1266026618267,310762.04944978,0.0,1.0
2017-08-07,26.41,26.65,26.09,26.32,120873,23.2410036643396,23.4522055151325,22.9594011966156,23.1618029702922,137354.478150103,0.0,1.0
2017-08-08,26.88,27.6,26.62,26.62,179706,23.6546072888091,24.2882128411879,23.4258052837834,23.4258052837834,204209.574102094,0.0,1.0
2017-08-09,26.29,26.65,25.98,26.65,235820,23.1354027389431,23.4522055151325,22.8626003483355,23.4522055151325,267974.924402947,0.0,1.0
2017-08-10,25.24,26.07,25.17,26.07,179370,22.211394641724,22.9418010423829,22.1497941019094,22.9418010423829,203827.759266205,0.0,1.0
2017-08-11,25.78,25.8,24.71,24.96,235251,22.6865988060081,22.7041989602408,21.7449905545562,21.9649924824656,267328.339160027,0.0,1.0
2017-08-14,25.54,25.91,25.48,25.91,159037,22.4753969552152,22.8009998085209,22.4225964925169,22.8009998085209,180722.279926517,0.0,1.0
2017-08-15,24.78,25.75,24.77,25.5,301397,21.8065910943709,22.660198574659,21.7977910172545,22.4401966467497,342493.589560999,0.0,1.0
2017-08-16,24.82,25.01,24.7,24.83,336766,21.8417914028363,22.0089928680474,21.7361904774399,21.8505914799527,382685.282806729,0.0,1.0
2017-08-17,24.34,24.94,24.31,24.8,419247,21.4193877012505,21.9473923282328,21.3929874699013,21.8241912486036,476412.870541778,0.0,1.0
2017-08-18,23.5,24.12,23.3,23.9,527549,20.6801812234752,21.2257860046903,20.5041796811477,21.0321843081301,599482.246602706,0.0,1.0
2017-08-21,22.72,23.545,22.39,23.53,684844,19.9937752083981,20.7197815704989,19.7033726635578,20.7065814548243,778224.998421728,0.0,1.0
2017-08-22,24.25,24.96,23.01,23.01,792971,21.3401870072031,21.9649924824656,20.2489774447729,20.2489774447729,901095.512588963,0.0,1.0
2017-08-23,24.5,24.63,23.971,24.09,237047,21.5601889351124,21.6745899376253,21.0946648556563,21.1993857733412,269369.23036615,0.0,1.0
2017-08-24,25.26,25.75,24.47,24.81,952745,22.2289947959567,22.660198574659,21.5337887037633,21.83299132572,1082655.28517635,0.0,1.0
2017-08-25,26.3,26.33,25.17,25.24,567568,23.1442028160595,23.1706030474086,22.1497941019094,22.211394641724,644957.984452258,0.0,1.0
2017-08-28,25.47,26.405,25.33,26.39,933848,22.4137964154006,23.2366036257814,22.2905953357713,23.2234035101068,1061181.60971861,0.0,1.0
2017-08-29,24.81,25.4,24.37,25.04,1049435,21.83299132572,22.3521958755859,21.4457879325996,22.0353930993965,1192529.32232553,0.0,1.0
2017-08-30,26.71,28.19,25.9,25.9,1680137,23.5050059778307,24.8074173910539,22.7921997314046,22.7921997314046,1909229.8598999,0.0,1.0
2017-08-31,26.98,27.46,26.79,26.8,756527,23.7426080599728,24.1650117615587,23.5754065947617,23.5842066718781,859682.239139123,0.0,1.0
2017-09-01,27.77,27.78,27.1,27.1,297694,24.4378141521662,24.4466142292826,23.8482089853693,23.8482089853693,338285.671890471,0.0,1.0
2017-09-05,26.93,27.92,26.86,27.73,476895,23.6986076743909,24.5698153089118,23.6370071345763,24.4026138437007,541921.387385054,0.0,1.0
2017-09-06,27.4,27.83,26.96,27.0,371916,24.1122112988604,24.4906146148644,23.72500790574,23.7602082142055,422628.114596923,0.0,1.0
2017-09-07,27.4,27.57,27.13,27.52,157473,24.1122112988604,24.2618126098388,23.8746092167184,24.2178122242569,178945.022773748,0.0,1.0
2017-09-08,27.49,27.7,27.24,27.35,344758,24.1914119929078,24.3762136123516,23.9714100649985,24.0682109132786,391767.021403236,0.0,1.0
2017-09-11,27.95,28.03,27.575,27.86,208220,24.5962155402609,24.6666161571919,24.2662126483969,24.5170148462136,236611.562883477,0.0,1.0
2017-09-12,28.27,28.54,28.02,28.02,162067,24.8778180079848,25.1154200901269,24.6578160800755,24.6578160800755,184165.43157159,0.0,1.0
2017-09-13,28.74,29.06,28.45,28.45,199402,25.2914216324543,25.5730241001783,25.0362193960795,25.0362193960795,226591.196148742,0.0,1.0
2017-09-14,28.43,28.79,28.22,28.7,307794,25.0186192418468,25.3354220180362,24.833817622403,25.2562213239888,349762.844040711,0.0,1.0
2017-09-15,28.82,28.83,28.34,28.5,621436,25.4234227891999,25.4322442405494,24.9999931244249,25.1411363460166,704460.043342718,0.07,1.0
2017-09-18,28.55,29.03,28.49,28.91,169452,25.185243602764,25.608673267539,25.1323148946671,25.5028158513452,192090.8400294,0.0,1.0
2017-09-19,28.47,28.79,28.31,28.61,247785,25.1146719919681,25.3969584351515,24.9735287703765,25.2381723108608,280889.153250979,0.0,1.0
2017-09-20,28.85,28.95,28.17,28.43,377500,25.4498871432484,25.5381016567431,24.8500284514838,25.0793861865702,427934.117691726,0.0,1.0
2017-09-21,29.2,29.23,28.93,28.93,440417,25.7586379404801,25.7851022945286,25.5204587540442,25.5204587540442,499256.848507119,0.0,1.0
2017-09-22,29.62,29.71,28.87,29.08,272029,26.1291388971583,26.2085319593036,25.4675300459473,25.6527805242864,308372.159209437,0.0,1.0
2017-09-25,30.06,30.33,29.53,29.63,526705,26.5172827565354,26.7554619429713,26.049745835013,26.1379603485078,597072.952208796,0.0,1.0
2017-09-26,30.23,30.48,29.88,30.16,241538,26.6672474294765,26.8877837132135,26.3584966322447,26.6054972700302,273807.552103376,0.0,1.0
2017-09-27,30.39,30.68,30.05,30.4,469207,26.8083906510682,27.0642127402031,26.5084613051859,26.8172121024177,531893.201482866,0.0,1.0
2017-09-28,30.59,30.63,30.2,30.36,391369,26.9848196780578,27.0201054834557,26.6407830754281,26.7819262970198,443656.020415611,0.0,1.0
2017-09-29,30.52,30.86,30.43,30.81,307688,26.9230695186114,27.2229988644937,26.8436764564661,27.1788916077463,348795.212726708,0.0,1.0
2017-10-02,31.12,31.16,30.21,30.57,241142,27.4523565995802,27.4876424049781,26.6496045267776,26.9671767753588,273358.646379916,0.0,1.0
2017-10-03,30.95,31.27,30.61,31.06,218792,27.3023919266391,27.5846783698224,27.0024625807567,27.3994278914833,248022.679411942,0.0,1.0
2017-10-04,30.59,31.18,30.57,30.98,183149,26.9848196780578,27.5052853076771,26.9671767753588,27.3288562806875,207617.763499661,0.0,1.0
2017-10-05,30.83,31.11,30.31,30.56,267218,27.1965345104453,27.4435351482307,26.7378190402724,26.9583553240093,302918.408109531,0.0,1.0
2017-10-06,30.23,30.66,30.03,30.65,507219,26.6672474294765,27.0465698375041,26.4908184024869,27.0377483861547,574983.616533722,0.0,1.0
2017-10-09,29.56,30.435,29.33,30.23,555742,26.0762101890614,26.8480871821409,25.8733168080234,26.6672474294765,629989.304461551,0.0,1.0
2017-10-10,29.92,30.19,29.67,29.67,214147,26.3937824376427,26.6319616240786,26.1732461539057,26.1732461539057,242757.105963788,0.0,1.0
2017-10-11,29.36,29.99,29.34,29.94,240795,25.8997811620718,26.455532597089,25.8821382593729,26.4114253403416,272965.287071733,0.0,1.0
2017-10-12,28.52,29.44,28.21,29.19,267422,25.1587792487155,25.9703527728676,24.8853142568817,25.7498164891307,303149.662573131,0.0,1.0
2017-10-13,27.9,28.65,27.77,28.56,543710,24.6118492650478,25.2734581162588,24.4971703975046,25.1940650541134,616349.825510381,0.0,1.0
2017-10-16,27.43,28.2,27.39,27.82,454281,24.1972410516223,24.8764928055322,24.1619552462243,24.541277654252,514973.083229444,0.0,1.0
2017-10-17,27.91,28.06,27.4,27.48,231618,24.6206707163973,24.7529924866395,24.1707766975738,24.2413483083697,262562.237010655,0.0,1.0
2017-10-18,28.4,28.55,28.01,28.09,253779,25.0529218325218,25.185243602764,24.7088852298921,24.7794568406879,287683.953519705,0.0,1.0
2017-10-19,28.02,28.42,27.95,28.2,143270,24.7177066812416,25.0705647352207,24.6559565217952,24.8764928055322,162410.916666738,0.0,1.0
2017-10-20,29.45,29.51,28.33,28.38,276507,25.9791742242171,26.032102932314,24.9911716730754,25.0352789298228,313448.421405527,0.0,1.0
2017-10-23,29.83,30.12,29.271,29.46,476196,26.3143893754973,26.5702114646323,25.8212702450614,25.9879956755666,539815.934061801,0.0,1.0
2017-10-24,30.17,30.355,29.89,30.03,185930,26.6143187213797,26.777515571345,26.3673180835942,26.4908184024869,210770.305966682,0.0,1.0
2017-10-25,30.24,30.367,29.36,30.23,186426,26.676068880826,26.7881013129644,25.8997811620718,26.6672474294765,211332.571721319,0.0,1.0
2017-10-26,30.52,30.79,30.33,30.33,203956,26.9230695186114,27.1612487050474,26.7554619429713,26.7554619429713,231204.58518658,0.0,1.0
2017-10-27,29.74,30.32,29.19,30.32,232503,26.234996313352,26.7466404916218,25.7498164891307,26.7466404916218,263565.473286569,0.0,1.0
2017-10-30,28.28,29.65,28.05,29.58,326746,24.947064416328,26.1556032512067,24.74417103529,26.0938530917604,370399.367468347,0.0,1.0
2017-10-31,27.33,28.22,27.2,28.22,444001,24.1090265381275,24.8941357082311,23.9943476705842,24.8941357082311,503319.672024487,0.0,1.0
2017-11-01,27.33,27.82,26.89,27.59,228516,24.1090265381275,24.541277654252,23.7208826787504,24.3383842732139,259045.808843556,0.0,1.0
2017-11-02,27.83,27.96,27.14,27.3,192077,24.5500991056014,24.6647779731447,23.9414189624874,24.082562184079,217738.54708311,0.0,1.0
2017-11-03,27.79,28.05,27.65,27.83,191739,24.5148133002035,24.74417103529,24.3913129813108,24.5500991056014,217355.390177733,0.0,1.0
2017-11-06,27.95,28.11,27.685,27.9,181408,24.6559565217952,24.7970997433869,24.422188061034,24.6118492650478,205644.165356876,0.0,1.0
2017-11-07,27.02,28.17,26.54,28.04,450887,23.8355615462936,24.8500284514838,23.4121318815186,24.7353495839405,511125.64377131,0.0,1.0
2017-11-08,27.29,27.3,26.6,26.96,224568,24.0737407327296,24.082562184079,23.4650605896155,23.7826328381967,254570.354812703,0.0,1.0
2017-11-09,28.21,28.56,27.1,27.1,159795,24.8853142568817,25.1940650541134,23.9061331570894,23.9061331570894,181143.661818674,0.0,1.0
2017-11-10,28.62,28.79,28.09,28.09,161364,25.2469937622103,25.3969584351515,24.7794568406879,24.7794568406879,182922.280707835,0.0,1.0
2017-11-13,28.32,28.72,28.315,28.47,281839,24.9823502217259,25.3352082757051,24.9779394960512,25.1146719919681,319492.778267864,0.0,1.0
2017-11-14,28.2,28.25,27.54,28.08,198378,24.8764928055322,24.9206000622796,24.2942770164665,24.7706353893384,224881.362647548,0.0,1.0
2017-11-15,28.41,29.12,27.69,27.99,271506,25.0617432838713,25.6880663296843,24.4265987867087,24.6912423271931,307779.286246383,0.0,1.0
2017-11-16,29.14,29.19,28.125,28.58,198710,25.7057092323833,25.7498164891307,24.8103319204111,25.2117079568124,225257.717951054,0.0,1.0
2017-11-17,30.92,31.02,29.45,29.45,608359,27.2759275725906,27.3641420860854,25.9791742242171,25.9791742242171,689635.952065751,0.0,1.0
2017-11-20,30.94,31.19,29.87,31.1,445727,27.2935704752896,27.5141067590266,26.3496751808953,27.4347136968812,505276.266162596,0.0,1.0
2017-11-21,30.99,31.34,30.295,30.6,693986,27.337677732037,27.6464285292687,26.7245868632481,26.9936411294073,786702.745961352,0.0,1.0
2017-11-22,30.41,31.13,28.0,28.0,1128763,26.8260335537672,27.4611780509297,24.7000637785426,24.7000637785426,1279566.08871011,0.0,1.0
2017-11-24,29.83,30.45,29.8,30.45,245875,26.3143893754973,26.8613193591651,26.2879250214489,26.8613193591651,278723.976655506,0.0,1.0
2017-11-27,30.09,30.655,29.69,29.91,499302,26.5437471105838,27.0421591118294,26.1908890566046,26.3849609862932,566008.902865469,0.0,1.0
2017-11-28,30.91,31.0,29.9244,30.16,254125,27.2671061212411,27.3464991833864,26.3976638762364,26.6054972700302,288076.179227577,0.0,1.0
2017-11-29,32.8,32.85,31.04,31.04,498541,28.9343604262928,28.9784676830402,27.3817849887844,27.3817849887844,565146.233028214,0.0,1.0
2017-11-30,32.64,33.92,32.46,32.8,619383,28.7932172047011,29.9223629774345,28.6344310804105,28.9343604262928,702132.761902661,0.0,1.0
2017-12-01,31.44,32.42,30.59,32.38,440336,27.7346430427635,28.5991452750125,26.9848196780578,28.5638594696146,499165.026881866,0.0,1.0
2017-12-04,32.43,33.39,31.59,31.59,286041,28.607966726362,29.454826055912,27.8669648130057,27.8669648130057,324256.166777905,0.0,1.0
2017-12-05,31.71,32.4,31.42,32.4,320104,27.9728222291995,28.5815023723136,27.7170001400646,28.5815023723136,362869.994197596,0.0,1.0
2017-12-06,31.97,32.5,31.77,31.77,295004,28.202179964286,28.6697168858084,28.0257509372964,28.0257509372964,334416.626372265,0.0,1.0
2017-12-07,32.22,32.63,31.95,32.08,266419,28.4227162480229,28.7843957533516,28.184537061587,28.2992159291302,302012.66146043,0.0,1.0
2017-12-08,32.35,32.74,31.92,32.37,209318,28.5373951155662,28.8814317181959,28.1580727075386,28.5550380182651,237282.95005827,0.0,1.0
2017-12-11,32.16,32.58,32.04,32.42,161166,28.3697875399261,28.7402884966042,28.2639301237323,28.5991452750125,182697.827846105,0.0,1.0
2017-12-12,31.76,32.47,31.74,32.23,521888,28.0169294859469,28.6432525317599,27.9992865832479,28.4315376993724,591612.399507019,0.0,1.0
2017-12-13,32.26,32.46,31.51,31.87,139681,28.4580020534209,28.6344310804105,27.7963932022099,28.1139654507912,158342.425147809,0.0,1.0
2017-12-14,31.29,32.58,31.23,32.28,259639,27.6023212725214,28.7402884966042,27.5493925644245,28.4756449561198,294326.851346654,0.0,1.0
2017-12-15,32.22,32.57,31.57,31.57,457921,28.4227162480229,28.7314670452547,27.8493219103068,27.8493219103068,519099.388364274,0.0,1.0
2017-12-18,32.97,33.25,32.67,32.67,154180,29.0843250992339,29.3313257370193,28.8196815587495,28.8196815587495,174778.496068107,0.0,1.0
2017-12-19,32.58,33.32,32.45,33.32,205131,28.7402884966042,29.3930758964657,28.625609629061,29.3930758964657,232536.565552905,0.0,1.0
2017-12-20,32.64,32.92,32.37,32.9,137915,28.7932172047011,29.0402178424865,28.5550380182651,29.0225749397875,156340.48699723,0.0,1.0
2017-12-21,33.43,33.68,32.59,32.77,349965,29.49011186131,29.710648145047,28.7491099479537,28.9078960722443,396720.433107245,0.0,1.0
2017-12-22,33.23,33.42,32.77,33.42,175866,29.3754329937667,29.543393639834,28.9687914296039,29.543393639834,198942.673670208,0.07,1.0
2017-12-26,33.77,34.34,33.1,33.27,184270,29.852794829958,30.3566767681598,29.2605125517207,29.4107931297809,208449.42443229,0.0,1.0
2017-12-27,33.37,33.94,33.21,33.83,154499,29.4991934698163,30.0030754080181,29.3577529257597,29.9058350339792,174771.952164566,0.0,1.0
2017-12-28,33.55,33.73,33.19,33.45,142609,29.65831408188,29.8174346939438,29.3400728577526,29.5699137418446,161321.77765705,0.0,1.0
2017-12-29,33.48,34.09,33.46,33.67,210422,29.5964338438553,30.1356759180713,29.5787537758482,29.7643944899225,238033.021044616,0.0,1.0
2018-01-02,33.56,34.27,33.51,33.71,321310,29.6671541158836,30.294796530135,29.6229539458659,29.7997546259367,363471.452566014,0.0,1.0
2018-01-03,32.57,33.6,32.45,33.6,312227,28.791990749533,29.7025142518978,28.6859103414905,29.7025142518978,353196.605210945,0.0,1.0
2018-01-04,32.25,32.81,31.46,32.49,312383,28.5091096614197,29.004151565618,27.81074697514,28.7212704775047,353373.075120379,0.0,1.0
2018-01-05,32.29,32.6,31.85,32.08,324692,28.5444697974339,28.8185108515437,28.1555083012781,28.3588290833595,367297.229705157,0.0,1.0
2018-01-08,32.27,32.59,31.89,32.48,281750,28.5267897294268,28.8096708175401,28.1908684372922,28.7124304435012,318720.493481293,0.0,1.0
2018-01-09,31.9,32.28,31.75,32.2,142937,28.1997084712958,28.5356297634303,28.0671079612427,28.464909491402,161692.816953809,0.0,1.0
2018-01-10,32.37,32.58,31.81,31.83,255441,28.6151900694622,28.8008307835366,28.1201481652639,28.137828233271,288959.295742165,0.0,1.0
2018-01-11,32.94,33.08,32.14,32.44,365252,29.119072007664,29.2428324837136,28.4118692873808,28.677070307487,413179.406158046,0.0,1.0
2018-01-12,33.4,33.84,32.5,33.11,341972,29.5257135718269,29.9146750679827,28.7301105115082,29.2693525857242,386844.665827098,0.0,1.0
2018-01-16,31.69,33.65,31.66,33.63,182759,28.0140677572214,29.7467144219155,27.9875476552108,29.7290343539084,206740.154988989,0.0,1.0
2018-01-17,31.96,32.21,31.59,31.79,177534,28.252748675317,28.4737495254056,27.925667417186,28.1024680972568,200829.544240312,0.0,1.0
2018-01-18,31.96,32.36,31.71,31.98,243475,28.252748675317,28.6063500354587,28.0317478252285,28.2704287433241,275423.148714669,0.0,1.0
2018-01-19,32.87,33.0,31.95,31.99,217513,29.0571917696393,29.1721122116853,28.2439086413135,28.2792687773277,246054.483402294,0.0,1.0
2018-01-22,33.07,33.16,32.61,32.88,157086,29.2339924497101,29.3135527557419,28.8273508855472,29.0660318036428,177698.411496016,0.0,1.0
2018-01-23,32.12,32.87,31.85,32.14,382280,28.3941892193737,29.0571917696393,28.1555083012781,28.4118692873808,432441.775503208,0.0,1.0
2018-01-24,31.62,32.54,31.46,32.25,249476,27.9521875191966,28.7654706475224,27.81074697514,28.5091096614197,282211.584141044,0.0,1.0
2018-01-25,31.19,31.78,30.96,31.78,290957,27.5720660570444,28.0936280632533,27.3687452749629,28.0936280632533,329135.611790014,0.0,1.0
2018-01-26,31.25,31.56,31.08,31.44,255902,27.6251062610656,27.8991473151754,27.4748256830054,27.7930669071329,289480.786948891,0.0,1.0
2018-01-29,31.2,31.65,30.92,31.08,183091,27.5809060910479,27.9787076212073,27.3333851389488,27.4748256830054,207115.719155221,0.0,1.0
2018-01-30,30.23,31.3,30.21,30.91,257336,26.7234227927044,27.6693064310833,26.7057427246974,27.3245451049452,291102.952654844,0.0,1.0
2018-01-31,29.64,30.4,29.41,30.37,439456,26.2018607864955,26.8737033707646,25.9985400044141,26.847183268754,497120.259745573,0.0,1.0
2018-02-01,29.42,29.77,29.21,29.35,324013,26.0073800384176,26.3167812285416,25.8217393243433,25.9454998003928,366529.133112172,0.0,1.0
2018-02-02,28.79,29.34,28.69,29.24,235065,25.4504578961945,25.9366597663893,25.3620575561591,25.8482594263539,265909.610648377,0.0,1.0
2018-02-05,27.86,29.05,27.85,28.55,448395,24.6283347338652,25.6802987802866,24.6194946998617,25.2382970801096,507232.211799626,0.0,1.0
2018-02-06,28.34,28.61,27.1,27.47,376163,25.0526563660352,25.2913372841308,23.9564921495961,24.2835734077271,425522.118862125,0.0,1.0
2018-02-07,28.86,29.12,28.15,28.28,211673,25.5123381342193,25.7421790183114,24.8846957199679,24.9996161620139,239448.173972195,0.0,1.0
2018-02-08,28.23,29.19,28.23,29.01,296857,24.9554159919962,25.8040592563362,24.9554159919962,25.6449386442724,335809.794262206,0.0,1.0
2018-02-09,29.53,30.07,28.2,28.62,562279,26.1046204124566,26.5819822486478,24.9288958899856,25.3001773181343,636059.770556053,0.0,1.0
2018-02-12,28.96,29.69,28.25,29.62,253710,25.6007384742547,26.2460609565132,24.9730960600033,26.1841807184884,287001.158477867,0.0,1.0
2018-02-13,29.24,29.52,28.95,28.95,196726,25.8482594263539,26.095780378453,25.5918984402512,25.5918984402512,222539.867970189,0.0,1.0
2018-02-14,29.35,29.57,28.89,28.94,478750,25.9454998003928,26.1399805484707,25.5388582362299,25.5830584062476,541570.315010361,0.0,1.0
2018-02-15,29.73,29.79,29.07,29.61,168310,26.2814210925274,26.3344612965486,25.6979788482937,26.1753406844849,190395.195236332,0.0,1.0
2018-02-16,29.23,29.99,29.18,29.59,273785,25.8394193923503,26.5112619766195,25.7952192223326,26.1576606164778,309710.347143837,0.0,1.0
2018-02-20,28.57,29.44,28.5,28.96,340108,25.2559771481166,26.0250601064247,25.1940969100918,25.6007384742547,384736.076652833,0.0,1.0
2018-02-21,28.63,29.28,28.54,28.74,182375,25.3090173521379,25.883619562368,25.229457046106,25.4062577261768,206305.767519612,0.0,1.0
2018-02-22,28.84,29.14,28.41,28.68,173660,25.4946580662122,25.7598590863185,25.11453660406,25.3532175221556,196447.20815603,0.0,1.0
2018-02-23,29.0,29.02,28.38,28.97,229236,25.6360986102689,25.653778678276,25.0880165020493,25.6095785082583,259315.744609327,0.0,1.0
2018-02-26,29.79,29.92,29.09,29.18,273201,26.3344612965486,26.4493817385947,25.7156589163008,25.7952192223326,309049.716200827,0.0,1.0
2018-02-27,28.45,30.18,28.35,30.0,269736,25.1498967400741,26.6792226226867,25.0614964000387,26.520102010623,305130.048020125,0.0,1.0
2018-02-28,28.01,29.35,27.99,28.66,325864,24.7609352439183,25.9454998003928,24.7432551759113,25.3355374541485,368623.016460651,0.0,1.0
2018-03-01,28.12,28.42,27.39,27.99,225408,24.8581756179573,25.1233766380635,24.2128531356988,24.7432551759113,254985.44452398,0.0,1.0
2018-03-02,28.47,28.57,27.56,27.82,189115,25.1675768080812,25.2559771481166,24.363133713759,24.5929745978511,213930.172581064,0.0,1.0
2018-03-05,28.66,28.81,28.22,28.35,259468,25.3355374541485,25.4681379642016,24.9465759579927,25.0614964000387,293514.708083777,0.0,1.0
2018-03-06,29.05,29.12,28.43,28.72,312671,25.6802987802866,25.7421790183114,25.1322166720671,25.3885776581697,353698.865722412,0.0,1.0
2018-03-07,28.78,29.16,28.34,28.66,217733,25.441617862191,25.7775391543255,25.0526563660352,25.3355374541485,246303.351223292,0.0,1.0
2018-03-08,27.65,28.88,27.57,28.88,223149,24.4426940197909,25.5300182022264,24.3719737477625,25.5300182022264,252430.024489288,0.0,1.0
2018-03-09,28.3,28.33,27.44,27.89,269456,25.017296230021,25.0438163320316,24.2570533057165,24.6548548358758,304813.307157038,0.0,1.0
2018-03-12,28.4,28.97,28.19,28.34,414880,25.1056965700564,25.6095785082583,24.9200558559821,25.0526563660352,469319.461705481,0.0,1.0
2018-03-13,29.09,29.2,28.5,28.5,530132,25.7156589163008,25.8128992903397,25.1940969100918,25.1940969100918,599694.525821561,0.0,1.0
2018-03-14,32.17,34.2,31.2,31.51,1589986,28.4383893893914,30.2329162921102,27.5809060910479,27.8549471451577,1798619.77834374,0.0,1.0
2018-03-15,31.42,32.7,30.98,32.34,642977,27.7753868391258,28.9069111915791,27.38642534297,28.5886699674516,727346.749732464,0.0,1.0
2018-03-16,31.86,32.0,31.0,31.42,652040,28.2262285733064,28.3502609650284,27.4643153098713,27.8364124850373,735981.9377232,0.07,1.0
2018-03-19,32.7,32.82,31.68,31.81,507507,28.9704229236384,29.0767364022573,28.0667583553781,28.1819312905485,572842.134329317,0.0,1.0
2018-03-20,32.93,33.3,32.46,32.72,513670,29.1741904243245,29.5019903167327,28.7577959664007,28.9881418367415,579798.542957912,0.0,1.0
2018-03-21,32.95,33.42,32.89,32.89,331046,29.1919093374277,29.6083037953515,29.1387525981183,29.1387525981183,373664.003060417,0.0,1.0
2018-03-22,32.63,33.35,32.6,32.72,366332,28.9084067277774,29.5462875994905,28.8818283581227,28.9881418367415,413492.631142285,0.0,1.0
2018-03-23,32.36,32.95,32.36,32.79,408016,28.669201400885,29.1919093374277,28.669201400885,29.0501580326025,460542.92114298,0.0,1.0
2018-03-26,33.34,33.58,32.42,32.86,289687,29.537428142939,29.7500551001767,28.7223581401944,29.1121742284635,326980.552716429,0.0,1.0
2018-03-27,33.35,33.79,33.21,33.33,281766,29.5462875994905,29.9361036877597,29.4222552077685,29.5285686863874,318039.823729396,0.0,1.0
2018-03-28,33.81,34.07,33.02,33.44,277792,29.9538226008628,30.1841684712037,29.2539255332887,29.6260227084547,313554.221280908,0.0,1.0
2018-03-29,33.6,34.47,33.56,34.04,432112,29.7677740132798,30.5385467332665,29.7323361870735,30.157590101549,487740.977660033,0.0,1.0
2018-04-02,32.9,33.68,32.52,33.5,319580,29.1476120546698,29.8386496656924,28.8109527057101,29.6791794477641,360721.899971751,0.0,1.0
2018-04-03,33.24,33.49,32.81,32.98,392793,29.4488335774233,29.6703199912125,29.0678769457057,29.2184877070824,443360.151622766,0.0,1.0
2018-04-04,34.33,34.42,32.8,32.8,425506,30.4145143415445,30.4942494505087,29.0590174891541,29.0590174891541,480284.538360911,0.0,1.0
2018-04-05,35.37,35.49,34.17,34.57,367326,31.335897822908,31.4422113015268,30.2727630367194,30.6271412987822,414614.596123109,0.0,1.0
2018-04-06,34.78,36.0,34.54,35.22,681951,30.8131898863652,31.894043585657,30.6005629291275,31.2030059746344,769743.602251817,0.0,1.0
2018-04-09,34.61,35.03,34.1,35.01,403521,30.6625791249885,31.0346763001545,30.2107468408584,31.0169573870514,455469.246506355,0.0,1.0
2018-04-10,35.24,35.53,34.8,34.91,239286,31.2207248877375,31.4776491277331,30.8309087994684,30.9283628215357,270091.058754116,0.0,1.0
2018-04-11,35.01,35.17,34.68,34.95,152788,31.0169573870514,31.1587086918765,30.7245953208495,30.963800647742,172457.530674272,0.0,1.0
2018-04-12,34.8,35.29,34.75,35.16,137973,30.8309087994684,31.2650221704954,30.7866115167105,31.149849235325,155735.286015402,0.0,1.0
2018-04-13,34.08,35.0,33.94,35.0,490537,30.1930279277552,31.0080979304998,30.0689955360332,31.0080979304998,553687.460562122,0.0,1.0
2018-04-16,34.06,34.57,33.94,34.25,287776,30.1753090146521,30.6271412987822,30.0689955360332,30.343638689132,324823.535534985,0.0,1.0
2018-04-17,33.99,34.58,33.94,34.36,294379,30.1132928187911,30.6360007553338,30.0689955360332,30.4410927111992,332276.588621891,0.0,1.0
2018-04-18,34.0,34.47,33.94,34.05,314003,30.1221522753427,30.5385467332665,30.0689955360332,30.1664495581005,354426.931462637,0.0,1.0
2018-04-19,33.74,34.11,33.4,33.92,210978,29.8918064050018,30.21960629741,29.5905848822484,30.0512766229301,238138.760286126,0.0,1.0
2018-04-20,32.58,33.96,32.07,33.38,611897,28.8641094450195,30.0867144491364,28.4122771608894,29.5728659691453,690671.032064005,0.0,1.0
2018-04-23,32.5,33.25,32.44,32.61,395384,28.793233792607,29.4576930339748,28.7400770532975,28.8906878146743,446284.710239785,0.0,1.0
2018-04-24,32.38,32.96,32.24,32.63,339261,28.6869203139881,29.2007687939793,28.5628879222661,28.9084067277774,382936.580844596,0.0,1.0
2018-04-25,32.46,32.71,31.96,32.26,256379,28.7577959664007,28.97928238019,28.3148231388221,28.5806068353693,289384.567222158,0.0,1.0
2018-04-26,33.32,33.56,32.26,32.51,387042,29.5197092298358,29.7323361870735,28.5806068353693,28.8020932491585,436868.782805139,0.0,1.0
2018-04-27,33.64,33.83,33.09,33.34,286327,29.8032118394861,29.971541513966,29.3159417291497,29.537428142939,323187.995034769,0.0,1.0
2018-04-30,32.73,33.83,32.62,33.78,169794,28.9970012932931,29.971541513966,28.8995472712258,29.9272442312081,191652.838988058,0.0,1.0
2018-05-01,32.43,32.7,31.49,32.6,400135,28.731217596746,28.9704229236384,27.8984286808983,28.8818283581227,451647.341652157,0.0,1.0
2018-05-02,32.9,33.13,31.97,32.35,382413,29.1476120546698,29.351379555356,28.3236825953737,28.6603419443334,431643.857356209,0.0,1.0
2018-05-03,32.37,32.84,32.15,32.72,144595,28.6780608574365,29.0944553153604,28.483152813302,28.9881418367415,163209.785113009,0.0,1.0
2018-05-04,32.66,32.97,31.92,32.22,252428,28.9349850974321,29.2096282505308,28.2793853126158,28.545169009163,284924.925733992,0.0,1.0
2018-05-07,32.59,32.76,32.18,32.63,210211,28.8729689015711,29.0235796629478,28.5097311829567,28.9084067277774,237273.018696294,0.0,1.0
2018-05-08,33.57,33.61,32.31,32.59,254815,29.7411956436251,29.7766334698314,28.6249041181271,28.8729689015711,287619.221920338,0.0,1.0
2018-05-09,34.14,34.22,33.27,33.55,363871,30.2461846670647,30.3170603194772,29.475411947078,29.723476730522,410714.808387949,0.0,1.0
2018-05-10,33.88,34.41,33.32,34.15,320655,30.0158387967238,30.4853899939571,29.5197092298358,30.2550441236162,361935.292682401,0.0,1.0
2018-05-11,34.55,34.9,33.85,33.92,328561,30.6094223856791,30.9195033649841,29.9892604270691,30.0512766229301,370859.090608356,0.0,1.0
2018-05-14,35.25,35.66,34.75,34.75,651001,31.2295843442891,31.5928220629035,30.7866115167105,30.7866115167105,734809.179559139,0.0,1.0
2018-05-15,34.61,35.26,34.36,34.96,634673,30.6625791249885,31.2384438008407,30.4410927111992,30.9726601042935,716379.155206118,0.0,1.0
2018-05-16,36.05,36.36,34.86,34.89,765989,31.9383408684148,32.2129840215135,30.8840655387778,30.9106439084325,864600.43631473,0.0,1.0
2018-05-17,35.85,36.33,35.58,36.05,558331,31.7611517373834,32.1864056518588,31.521946410491,31.9383408684148,630209.084214054,0.0,1.0
2018-05-18,35.93,36.31,35.78,36.05,582619,31.832027389796,32.1686867387557,31.6991355415224,31.9383408684148,657623.858312914,0.0,1.0
2018-05-21,35.92,36.36,35.79,36.0,299600,31.8231679332444,32.2129840215135,31.707994998074,31.894043585657,338169.726614733,0.0,1.0
2018-05-22,35.34,36.3,35.23,36.2,432662,31.3093194532532,32.1598272822041,31.211865431186,32.0712327166884,488361.783232924,0.0,1.0
2018-05-23,35.33,35.77,35.08,35.21,320004,31.3004599967017,31.6902760849708,31.0789735829124,31.1941465180828,361200.484631579,0.0,1.0
2018-05-24,35.89,36.21,35.0,35.25,248400,31.7965895635897,32.08009217324,31.0080979304998,31.2295843442891,280378.37146562,0.0,1.0
2018-05-25,36.05,37.06,35.61,35.98,811173,31.9383408684148,32.8331459801235,31.5485247801457,31.8763246725538,915601.307233822,0.0,1.0
2018-05-29,35.6,35.9,35.25,35.88,591542,31.5396653235941,31.8054490201412,31.2295843442891,31.7877301070381,667695.582180015,0.0,1.0
2018-05-30,35.8,36.19,35.29,35.55,669095,31.7168544546255,32.0623732601368,31.2650221704954,31.4953680408362,755232.554169844,0.0,1.0
2018-05-31,35.46,36.31,35.02,36.06,717676,31.4156329318721,32.1686867387557,31.025816843603,31.9472003249664,810067.746054591,0.0,1.0
2018-06-01,34.6,35.78,33.75,34.0,1292366,30.653719668437,31.6991355415224,29.9006658615534,30.1221522753427,1458741.84548123,0.0,1.0
2018-06-04,34.34,34.98,33.67,34.6,710797,30.4233737980961,30.9903790173967,29.8297902091408,30.653719668437,802303.161443834,0.0,1.0
2018-06-05,35.04,35.08,34.1,34.34,517986,31.0435357567061,31.0789735829124,30.2107468408584,30.4233737980961,584670.173598996,0.0,1.0
2018-06-06,34.67,35.39,34.62,35.11,681483,30.715735864298,31.3536167360111,30.6714385815401,31.1055519525671,769215.353146155,0.0,1.0
2018-06-07,34.87,35.56,34.68,34.85,385000,30.8929249953294,31.5042274973878,30.7245953208495,30.8752060822262,434563.901023606,0.0,1.0
2018-06-08,35.0,35.14,34.43,34.71,346081,31.0080979304998,31.1321303222218,30.5031089070602,30.7511736905042,390634.569948443,0.0,1.0
2018-06-11,34.89,35.17,34.5,35.07,299328,30.9106439084325,31.1587086918765,30.5651251029212,31.0701141263608,337862.710040504,0.0,1.0
2018-06-12,34.86,35.36,34.54,35.04,456035,30.8840655387778,31.3270383663564,30.6005629291275,31.0435357567061,514743.762605975,0.0,1.0
2018-06-13,34.32,35.14,34.29,34.79,532380,30.405654884993,31.1321303222218,30.3790765153382,30.8220493429168,600917.219810252,0.0,1.0
2018-06-14,33.9,34.25,33.44,34.22,536797,30.033557709827,30.343638689132,29.6260227084547,30.3170603194772,605902.852929268,0.0,1.0
2018-06-15,33.56,33.99,33.52,33.67,582636,29.7943523829345,30.1761036202606,29.7588406399275,29.892009676204,656274.179370975,0.07,1.0
2018-06-18,33.74,33.83,33.2,33.45,445262,29.9541552264664,30.0340566482323,29.4747466958709,29.6966950896651,501537.758832407,0.0,1.0
2018-06-19,33.79,33.89,33.33,33.47,369718,29.9985449052252,30.0873242627429,29.5901598606439,29.7144509611686,416445.906275407,0.0,1.0
2018-06-20,34.93,35.06,33.96,34.07,450494,31.0106295809268,31.1260427456998,30.1494698130053,30.2471271062747,507431.020674225,0.0,1.0
2018-06-21,36.0,36.33,34.9,35.0,691425,31.960568706366,32.2535405861744,30.9839957736715,31.0727751311892,778812.799881188,0.0,1.0
2018-06-22,35.69,36.38,35.02,36.07,1136209,31.6853526980612,32.2979302649332,31.0905310026927,32.0227142566284,1279812.14526551,0.0,1.0
2018-06-25,35.27,35.83,35.11,35.61,612073,31.3124793964869,31.8096437985859,31.1704324244586,31.614329212047,689431.661946963,0.0,1.0
2018-06-26,35.98,36.05,35.22,35.27,456092,31.9428128348625,32.0049583851249,31.2680897177281,31.3124793964869,513736.540511857,0.0,1.0
2018-06-27,35.13,36.18,35.12,35.99,419157,31.1881882959622,32.1203715498978,31.1793103602104,31.9516907706142,472133.400961491,0.0,1.0
2018-06-28,35.23,35.55,34.95,35.1,414153,31.2769676534798,31.5610615975364,31.0283854524303,31.1615544887069,466496.955576084,0.0,1.0
2018-06-29,34.39,35.56,34.24,35.49,558277,30.5312210503313,31.5699395332882,30.3980520140548,31.5077939830258,628836.494889931,0.0,1.0
2018-07-02,34.62,34.66,33.52,34.25,426820,30.735413572622,30.7709253156291,29.7588406399275,30.4069299498065,480764.911950376,0.0,1.0
2018-07-03,34.97,35.23,34.64,34.84,134644,31.0461413239339,31.2769676534798,30.7531694441255,30.9307281591609,151661.381389453,0.0,1.0
2018-07-05,34.94,35.11,34.43,35.11,338614,31.0195075166786,31.1704324244586,30.5667327933384,31.1704324244586,381410.734958916,0.0,1.0
2018-07-06,35.17,35.6,34.89,35.09,373139,31.2237000389692,31.6054512762953,30.9751178379197,31.1526765529551,420299.279509516,0.0,1.0
2018-07-09,34.68,35.47,34.4,35.26,271456,30.7886811871326,31.4900381115223,30.5400989860831,31.3036014607352,305764.77189073,0.0,1.0
2018-07-10,34.59,34.82,34.29,34.82,271470,30.7087797653667,30.9129722876573,30.4424416928136,30.9129722876573,305780.541322263,0.0,1.0
2018-07-11,33.93,34.5,33.88,34.43,242566,30.12283600575,30.6288783436008,30.0784463269911,30.5667327933384,273223.423532531,0.0,1.0
2018-07-12,32.87,34.1,32.66,33.8,342059,29.1817748160625,30.27376091353,28.9953381652754,30.007422840977,385291.141504226,0.0,1.0
2018-07-13,33.56,33.63,32.7,32.8,851666,29.7943523829345,29.8564979331969,29.0308499082825,29.1196292658001,959306.334054472,0.0,1.0
2018-07-16,33.54,33.72,33.06,33.57,345200,29.776596511431,29.9363993549628,29.3504555953461,29.8032303186863,388829.126107656,0.0,1.0
2018-07-17,34.37,34.56,33.67,33.67,244475,30.5134651788278,30.6821459581114,29.892009676204,29.892009676204,275373.698160977,0.0,1.0
2018-07-18,35.77,35.83,34.31,34.32,388303,31.7563761840753,31.8096437985859,30.4601975643172,30.4690755000689,437379.826636678,0.0,1.0
2018-07-19,36.26,36.43,35.63,35.76,379960,32.191395035912,32.342319943692,31.6320850835506,31.7474982483236,427982.371830432,0.0,1.0
2018-07-20,35.65,36.1,35.52,36.09,342987,31.6498409550541,32.0493480638837,31.5344277902811,32.0404701281319,386336.429537331,0.0,1.0
2018-07-23,35.91,36.19,35.64,35.64,249928,31.8806672846001,32.1292494856496,31.6409630193024,31.6409630193024,281515.891743437,0.0,1.0
2018-07-24,34.98,36.44,34.8,36.04,443731,31.0550192596856,32.3511978794438,30.8952164161538,31.9960804493731,499813.258855378,0.0,1.0
2018-07-25,35.01,35.3,34.6,34.87,236694,31.0816530669409,31.3391132037422,30.7176577011184,30.9573619664162,266609.273392021,0.0,1.0
2018-07-26,34.7,36.08,34.17,35.21,298910,30.8064370586361,32.0315921923802,30.3359064637924,31.2592117819763,336688.627128736,0.0,1.0
2018-07-27,33.28,34.71,33.17,34.7,363066,29.545770181885,30.8153149943879,29.4481128886156,30.8064370586361,408953.173520865,0.0,1.0
2018-07-30,33.36,33.83,33.25,33.28,227489,29.6167936678992,30.0340566482323,29.5191363746297,29.545770181885,256240.872158472,0.0,1.0
2018-07-31,33.49,33.6,33.25,33.45,207631,29.7322068326722,29.8298641259416,29.5191363746297,29.6966950896651,233873.059915581,0.0,1.0
2018-08-01,33.04,33.58,32.86,33.38,355647,29.3326997238426,29.8121082544381,29.1728968803108,29.6345495394027,400596.501195856,0.0,1.0
2018-08-02,33.88,34.03,32.88,32.88,165898,30.0784463269911,30.2116153632676,29.1906527518143,29.1906527518143,186865.51090095,0.0,1.0
2018-08-03,34.09,34.46,32.88,32.88,182037,30.2648829777783,30.5933666005937,29.1906527518143,29.1906527518143,205044.286295653,0.0,1.0
2018-08-06,34.46,34.56,33.9,34.05,217325,30.5933666005937,30.6821459581114,30.0962021984947,30.2293712347712,244792.26486485,0.0,1.0
2018-08-07,34.69,34.86,34.05,34.05,181386,30.7975591228844,30.9484840306644,30.2293712347712,30.2293712347712,204311.007729326,0.0,1.0
2018-08-08,34.88,35.14,34.52,34.53,230991,30.966239902168,31.1970662317139,30.6466342151043,30.6555121508561,260185.482817884,0.0,1.0
2018-08-09,35.09,35.63,34.87,34.89,246265,31.1526765529551,31.6320850835506,30.9573619664162,30.9751178379197,277389.932621385,0.0,1.0
2018-08-10,35.4,35.79,34.69,34.92,203713,31.4278925612599,31.7741320555789,30.7975591228844,31.001751645175,229459.871862019,0.0,1.0
2018-08-13,35.29,35.57,35.04,35.48,200618,31.3302352679905,31.57881746904,31.1082868741962,31.4989160472741,225973.701105057,0.0,1.0
2018-08-14,37.07,37.1,35.26,35.44,435492,32.9105078318052,32.9371416390605,31.3036014607352,31.463404304267,490532.94839767,0.0,1.0
2018-08-15,35.97,36.86,35.78,36.86,402530,31.9339348991107,32.7240711810181,31.7652541198271,32.7240711810181,453404.948239035,0.0,1.0
2018-08-16,35.73,36.19,35.45,36.13,137104,31.7208644410683,32.1292494856496,31.4722822400188,32.075981871139,154432.295787555,0.0,1.0
2018-08-17,36.4,36.42,35.44,35.73,211389,32.3156861364367,32.3334420079403,31.463404304267,31.7208644410683,238106.025894471,0.0,1.0
2018-08-20,37.05,37.23,36.43,36.53,265577,32.8927519603017,33.0525548038335,32.342319943692,32.4310993012097,299142.737034452,0.0,1.0
2018-08-21,37.92,38.0,36.53,37.1,306437,33.6651323707055,33.7361558567197,32.4310993012097,32.9371416390605,345166.949354148,0.0,1.0
2018-08-22,38.22,39.13,37.84,37.92,294562,33.9314704432586,34.7393625966695,33.5941088846914,33.6651323707055,331791.092249488,0.0,1.0
2018-08-23,38.45,38.57,37.89,38.3,162026,34.1356629655493,34.2421981945705,33.6384985634502,34.0024939292727,182504.136693856,0.0,1.0
2018-08-24,37.4,38.2,37.09,38.2,248963,33.2034797116136,33.913714571755,32.9282637033088,33.913714571755,280428.927355563,0.0,1.0
2018-08-27,37.08,37.7,36.97,37.48,208524,32.919385767557,33.4698177841666,32.8217284742875,33.2745031976277,234878.924369852,0.0,1.0
2018-08-28,38.26,38.55,37.37,37.37,275757,33.9669821862657,34.2244423230669,33.1768459043583,33.1768459043583,310609.366535541,0.0,1.0
2018-08-29,38.84,38.89,38.05,38.56,460131,34.4819024598682,34.5262921386271,33.7805455354785,34.2333202588187,518286.021509392,0.0,1.0
2018-08-30,40.05,40.46,38.71,39.08,411295,35.5561326858322,35.9201280516547,34.3664892950952,34.6949729179107,463277.738767232,0.0,1.0
2018-08-31,40.48,41.09,39.95,39.97,518595,35.9378839231582,36.4794380040161,35.4673533283145,35.485109199818,584139.167595018,0.0,1.0
2018-09-04,40.36,40.73,39.62,40.57,783864,35.831348694137,36.1598323169524,35.1743814485061,36.0177853449241,882934.977135724,0.0,1.0
2018-09-05,37.15,38.0,36.61,36.64,1252100,32.9815313178194,33.7361558567197,32.5021227872239,32.5287565944792,1410350.37311528,0.0,1.0
2018-09-06,36.41,37.2,36.34,37.2,482439,32.3245640721885,33.0259209965782,32.2624185219261,33.0259209965782,543413.484270717,0.0,1.0
2018-09-07,35.9,36.62,35.53,36.62,458968,31.8717893488483,32.5110007229756,31.5433057260329,32.5110007229756,516976.03230411,0.0,1.0
2018-09-10,36.54,36.69,36.01,36.01,416008,32.4399772369615,32.573146273238,31.9694466421178,31.9694466421178,468586.405254327,0.0,1.0
2018-09-11,38.14,38.22,36.29,36.5,483325,33.8604469572444,33.9314704432586,32.2180288431673,32.4044654939544,544411.464009221,0.0,1.0
2018-09-12,37.32,38.15,36.87,38.15,366535,33.1324562255994,33.8693248929962,32.7329491167699,33.8693248929962,412860.613377375,0.0,1.0
2018-09-13,37.21,37.61,37.11,37.51,228225,33.03479893233,33.3899163624007,32.9460195748123,33.301137004883,257069.893701969,0.0,1.0
2018-09-14,36.94,37.1,36.17,37.1,386480,32.8572402172946,32.9995563633359,32.1723437644707,32.9995563633359,434503.053378337,0.07,1.0
2018-09-17,36.72,36.92,36.28,36.81,207838,32.6615555164878,32.8394506990394,32.2701861148741,32.741608348636,233663.438232371,0.0,1.0
2018-09-18,36.14,37.16,36.09,36.65,314416,32.1456594870879,33.0529249181014,32.10118569145,32.5992922025947,353484.558142732,0.0,1.0
2018-09-19,35.99,36.5,35.79,36.06,407950,32.0122381001742,32.4658708156809,31.8343429176225,32.0745014140672,458640.862724312,0.0,1.0
2018-09-20,35.22,36.08,35.13,36.08,300382,31.3273416473502,32.0922909323224,31.2472888152019,32.0922909323224,337706.727851096,0.0,1.0
2018-09-21,34.97,35.71,34.8,35.22,814448,31.1049726691606,31.7631848446018,30.9537617639917,31.3273416473502,915649.303503104,0.0,1.0
2018-09-24,34.69,35.42,34.45,35.08,358784,30.8559194135882,31.5052368299019,30.6424451945262,31.202815019564,403365.61659929,0.0,1.0
2018-09-25,34.7,35.24,34.39,34.97,309303,30.8648141727158,31.3451311656054,30.5890766397607,31.1049726691606,347736.22934972,0.0,1.0
2018-09-26,35.56,36.15,34.9,34.91,338332,31.629763457688,32.1545542462155,31.0427093552675,31.0516041143951,380372.30142724,0.0,1.0
2018-09-27,35.97,36.24,35.57,35.57,360035,31.994448581919,32.2346070783637,31.6386582168156,31.6386582168156,404772.062779625,0.0,1.0
2018-09-28,35.86,36.78,35.79,35.9,225211,31.8966062315156,32.7149240712533,31.8343429176225,31.9321852680259,253195.164444185,0.0,1.0
2018-10-01,35.2,36.18,35.13,36.0,236946,31.309552129095,32.1812385235982,31.2472888152019,32.0211328593017,266388.326655412,0.0,1.0
2018-10-02,33.65,35.47,33.62,35.2,268982,29.9308644643195,31.5497106255398,29.9041801869368,31.309552129095,302405.041150414,0.0,1.0
2018-10-03,33.83,33.91,33.25,33.82,244362,30.090970128616,30.1621282016367,29.5750740992162,30.0820753694885,274725.820558987,0.0,1.0
2018-10-04,33.6,33.97,33.38,33.71,185592,29.8863906686816,30.2154967564022,29.6907059678748,29.984233019085,208653.205036722,0.0,1.0
2018-10-05,33.48,33.91,33.2,33.57,315884,29.7796535591506,30.1621282016367,29.5306003035783,29.8597063912989,355134.968208866,0.0,1.0
2018-10-08,33.66,34.03,33.41,33.44,446128,29.9397592234471,30.2688653111677,29.7173902452575,29.7440745226403,501562.767019175,0.0,1.0
2018-10-09,34.36,34.56,33.66,33.66,274580,30.562392362378,30.7402875449297,29.9397592234471,29.9397592234471,308698.634849471,0.0,1.0
2018-10-10,33.63,34.37,33.59,34.24,316355,29.9130749460644,30.5712871215056,29.877495909554,30.455655252847,355664.493509376,0.0,1.0
2018-10-11,33.64,34.57,33.27,33.55,355080,29.921969705192,30.7491823040572,29.5928636174714,29.8419168730437,399201.366677654,0.0,1.0
2018-10-12,34.23,34.52,33.76,33.97,275766,30.4467604937194,30.7047085084193,30.028706814723,30.2154967564022,310032.004289822,0.0,1.0
2018-10-15,34.3,34.59,34.07,34.26,199185,30.5090238076125,30.7669718223124,30.3044443476781,30.4734447711021,223935.237753995,0.0,1.0
2018-10-16,34.74,34.8,33.71,34.47,240648,30.9003932092262,30.9537617639917,29.984233019085,30.6602347127814,270550.328061969,0.0,1.0
2018-10-17,34.08,34.78,33.53,34.74,291331,30.3133391068056,30.9359722457365,29.8241273547885,30.9003932092262,327531.072872502,0.0,1.0
2018-10-18,33.26,34.06,32.98,33.85,235403,29.5839688583438,30.2955495885505,29.3349156027714,30.1087596468712,264653.597273909,0.0,1.0
2018-10-19,32.1,33.76,31.95,33.22,490970,28.552176799544,30.028706814723,28.4187554126303,29.5483898218334,551976.723548857,0.0,1.0
2018-10-22,33.13,33.51,31.84,32.27,324939,29.4683369896852,29.8063378365334,28.3209130622269,28.703387704713,365315.120217614,0.0,1.0
2018-10-23,32.88,33.08,31.86,32.78,289333,29.2459680114956,29.4238631940473,28.338702580482,29.1570204202197,325284.806311101,0.0,1.0
2018-10-24,32.87,34.18,32.81,32.83,166236,29.237073252368,30.4022866980815,29.1837046976025,29.2014942158577,186892.076126581,0.0,1.0
2018-10-25,33.61,34.04,32.53,32.97,327335,29.8952854278092,30.2777600702953,28.9346514420301,29.3260208436438,368008.841279233,0.0,1.0
2018-10-26,33.1,33.6,32.82,33.37,280947,29.4416527123024,29.8863906686816,29.1925994567301,29.6818112087472,315856.782595435,0.0,1.0
2018-10-29,33.73,34.67,33.34,33.34,308821,30.0020225373402,30.8381298953331,29.6551269313644,29.6551269313644,347194.337216289,0.0,1.0
2018-10-30,34.98,35.27,33.77,33.77,288052,31.1138674282882,31.3718154429881,30.0376015738505,30.0376015738505,323844.632404618,0.0,1.0
2018-10-31,34.2,35.41,34.09,35.41,516083,30.4200762163366,31.4963420707743,30.3222338659332,31.4963420707743,580210.203106636,0.0,1.0
2018-11-01,35.34,35.47,34.03,34.46,355002,31.4340787568812,31.5497106255398,30.2688653111677,30.6513399536538,399113.674589672,0.0,1.0
2018-11-02,35.51,35.96,35.1,35.51,286172,31.5852896620501,31.9855538227914,31.2206045378192,31.5852896620501,321731.02823273,0.0,1.0
2018-11-05,36.93,37.18,35.36,35.53,442580,32.848345458167,33.0707144363566,31.4518682751364,31.6030791803053,497573.901273506,0.0,1.0
2018-11-06,37.4,37.46,35.89,36.76,262198,33.2663991371635,33.319767691929,31.9232905088983,32.6971345529981,294778.078011005,0.0,1.0
2018-11-07,36.87,37.54,35.95,37.42,220121,32.7949769034015,33.3909257649496,31.9766590636638,33.2841886554186,247472.693574552,0.0,1.0
2018-11-08,37.66,37.82,36.79,36.98,144835,33.4976628744806,33.639979020522,32.7238188303808,32.8928192538049,162831.840550744,0.0,1.0
2018-11-09,36.38,37.51,36.3,37.45,229714,32.3591337061499,33.3642414875669,32.2879756331292,33.3108729328014,258257.696138872,0.0,1.0
2018-11-12,36.64,37.13,36.21,36.46,194918,32.5903974434671,33.0262406407187,32.207922800981,32.4302917791706,219138.030838332,0.0,1.0
2018-11-13,35.93,36.86,35.78,36.65,336877,31.9588695454086,32.7860821442739,31.8254481584949,32.5992922025947,378736.506709103,0.0,1.0
2018-11-14,34.7,36.94,34.34,36.1,483116,30.8648141727158,32.8572402172946,30.5446028441228,32.1100804505776,543146.804843534,0.0,1.0
2018-11-15,33.87,34.59,33.17,34.43,583722,30.1265491651264,30.7669718223124,29.5039160261955,30.6246556762711,656253.858735535,0.0,1.0
2018-11-16,33.55,33.97,32.74,33.66,443193,29.8419168730437,30.2154967564022,29.1214413837094,29.9397592234471,498263.071144445,0.0,1.0
2018-11-19,32.09,33.45,31.73,33.3,459952,28.5432820404165,29.7529692817679,28.2230707118234,29.6195478948541,517104.50322778,0.0,1.0
2018-11-20,31.03,32.09,30.71,31.43,520327,27.6004375728926,28.5432820404165,27.3158052808099,27.9562279379959,584981.552098918,0.0,1.0
2018-11-21,28.29,29.33,27.5,28.2,2218444,25.1632735719346,26.0883285212033,24.4605876008555,25.0832207397864,2494102.39015952,0.0,1.0
2018-11-23,29.01,29.99,28.0,28.0,570852,25.8036962291206,26.6753826236239,24.9053255572347,24.9053255572347,641784.664218409,0.0,1.0
2018-11-26,29.6,29.75,28.5,29.31,748688,26.3284870176481,26.4619084045618,25.3500635136139,26.0705390029482,841718.127788554,0.0,1.0
2018-11-27,30.45,30.53,29.41,29.42,586540,27.0845415434927,27.1556996165134,26.159486594224,26.1683813533516,659422.016478291,0.0,1.0
2018-11-28,31.0,31.09,29.86,30.45,622574,27.5737532955098,27.6538061276581,26.5597507549653,27.0845415434927,699933.51261117,0.0,1.0
2018-11-29,30.49,31.18,29.99,30.94,529338,27.120120580003,27.7338589598063,26.6753826236239,27.5203847407443,595112.236775985,0.0,1.0
2018-11-30,30.23,30.93,30.11,30.44,439056,26.8888568426859,27.5114899816167,26.7821197331549,27.0756467843651,493612.017708753,0.0,1.0
2018-12-03,30.83,30.97,29.79,30.64,455138,27.4225423903409,27.5470690181271,26.4974874410722,27.2535419669168,511692.327438702,0.0,1.0
2018-12-04,29.46,30.84,29.4,30.8,458363,26.2039603898619,27.4314371494685,26.1505918350964,27.3958581129581,515318.057999521,0.0,1.0
2018-12-06,30.26,30.31,29.03,29.09,699668,26.9155411200686,26.9600149157065,25.8214857473758,25.8748543021413,786607.023264113,0.0,1.0
2018-12-07,29.59,30.51,29.47,30.21,787623,26.3195922585205,27.1379100982582,26.2128551489895,26.8710673244307,885491.095039862,0.0,1.0
2018-12-10,29.78,30.1,29.14,29.61,477053,26.4885926819446,26.7732249740273,25.9193280977792,26.3373817767757,536330.431389194,0.0,1.0
2018-12-11,29.68,30.46,29.47,30.3,533268,26.3996450906688,27.0934363026203,26.2128551489895,26.951120156579,599530.568901259,0.0,1.0
2018-12-12,29.95,30.32,29.4,29.82,313601,26.6398035871135,26.9689096748341,26.1505918350964,26.5241717184549,352568.288249068,0.0,1.0
2018-12-13,28.64,29.94,28.44,29.86,351086,25.4745901414,26.6309088279859,25.2966949588484,26.5597507549653,394711.082069931,0.0,1.0
2018-12-14,28.3,29.17,28.23,28.4,377225,25.1721683310622,25.946012375162,25.1099050171691,25.261115922338,424098.049861941,0.0,1.0
2018-12-17,28.68,29.56,28.19,28.45,624660,25.5101691779104,26.2929079811378,25.0743259806588,25.305589717976,702278.713835934,0.0,1.0
2018-12-18,28.72,29.2,28.58,28.77,398694,25.5457482144207,25.9726966525447,25.4212215866345,25.5902220100586,448234.73495038,0.0,1.0
2018-12-19,28.33,29.18,28.15,28.79,331384,25.1988526084449,25.9549071342896,25.0387469441484,25.6080115283138,372560.96005156,0.0,1.0
2018-12-20,27.87,28.47,27.43,28.32,257663,24.7896936885761,25.3233792362311,24.3983242869624,25.1899578493174,289679.570075094,0.0,1.0
2018-12-21,27.04,28.81,26.85,27.97,676176,24.1136919948797,25.6921400285682,23.9442540703595,24.9430460464788,758233.08367223,0.07,1.0
2018-12-24,27.12,27.79,26.63,26.98,209615,24.1850342788882,24.7825259074596,23.7480627893361,24.0601852818733,235052.749334426,0.0,1.0
2018-12-26,28.53,28.56,27.2,27.2,273311,25.4424420345384,25.4691953910416,24.2563765628968,24.2563765628968,306478.55341145,0.0,1.0
2018-12-27,28.04,28.22,27.04,28.2,316033,25.0054705449862,25.1659906840054,24.1136919948797,25.1481551130033,354385.065622243,0.0,1.0
2018-12-28,28.14,28.52,27.78,28.09,240218,25.0946483999969,25.4335242490373,24.7736081219585,25.0500594724915,269369.564867099,0.0,1.0
2018-12-31,27.83,28.52,27.51,28.26,217608,24.8181970494639,25.4335242490373,24.5328279134298,25.2016618260097,244015.736837371,0.0,1.0
2019-01-02,28.43,28.76,27.4,27.42,343182,25.3532641795278,25.6475511010629,24.4347322729181,24.4525678439202,384828.722286509,0.0,1.0
2019-01-03,28.21,28.69,27.75,28.27,315738,25.1570728985043,25.5851266025554,24.7468547654553,25.2105796115107,354054.26600841,0.0,1.0
2019-01-04,29.09,29.3,28.35,28.43,309543,25.941838022598,26.1291115181204,25.2819218955192,25.3532641795278,347107.474117912,0.0,1.0
2019-01-07,29.94,30.37,29.06,29.1,319052,26.6998497901886,27.0833145667344,25.9150846660948,25.9507558080991,357770.435229573,0.0,1.0
2019-01-08,30.13,30.41,29.5,30.21,316099,26.8692877147088,27.1189857087386,26.3074672281417,26.9406299987173,354459.075027372,0.0,1.0
2019-01-09,30.26,30.68,30.04,30.23,331199,26.9852189262226,27.3597659172674,26.7890276451992,26.9584655697195,371391.529837142,0.0,1.0
2019-01-10,29.89,29.96,28.83,29.39,313108,26.6552608626832,26.7176853611907,25.7099755995704,26.20937158763,351105.10334949,0.0,1.0
2019-01-11,29.77,30.38,29.7,29.71,228310,26.5482474366705,27.0922323522354,26.485822938163,26.4947407236641,256016.474014467,0.0,1.0
2019-01-14,30.07,30.46,29.54,29.54,269811,26.8157810017024,27.1635746362439,26.343138370146,26.343138370146,302553.812230378,0.0,1.0
2019-01-15,30.2,30.42,29.84,30.08,233023,26.9317122132163,27.1279034942397,26.6106719351779,26.8246987872035,261301.418353437,0.0,1.0
2019-01-16,30.29,30.46,29.95,30.19,213915,27.0119722827258,27.1635746362439,26.7087675756896,26.9227944277152,239874.574214029,0.0,1.0
2019-01-17,30.16,30.51,29.8,30.12,318660,26.896041071212,27.2081635637493,26.5750007931737,26.8603699292077,357330.864217293,0.0,1.0
2019-01-18,30.2,30.64,30.11,30.39,236182,26.9317122132163,27.3240947752631,26.8514521437067,27.1011501377365,264843.777608011,0.0,1.0
2019-01-22,28.55,30.01,28.36,29.96,392954,25.4602776055405,26.762274288696,25.2908396810203,26.7176853611907,440640.784590606,0.0,1.0
2019-01-23,28.48,28.79,28.19,28.65,271913,25.3978531070331,25.6743044575661,25.1392373275022,25.5494554605512,304910.899648267,0.0,1.0
2019-01-24,28.66,28.71,28.26,28.5,145922,25.5583732460522,25.6029621735576,25.2016618260097,25.4156886780352,163630.30932127,0.0,1.0
2019-01-25,28.76,29.12,28.58,28.64,180773,25.6475511010629,25.9685913791012,25.4870309620437,25.5405376750501,202710.639293142,0.0,1.0
2019-01-28,28.7,29.14,28.4,28.56,305179,25.5940443880565,25.9864269501034,25.3265108230246,25.4691953910416,342213.882542426,0.0,1.0
2019-01-29,29.62,29.94,28.62,28.86,475295,26.4144806541545,26.6998497901886,25.522702104048,25.7367289560735,532974.245616514,0.0,1.0
2019-01-30,29.69,29.93,29.36,29.69,341944,26.4769051526619,26.6909320046875,26.1826182311268,26.4769051526619,383440.485263034,0.0,1.0
2019-01-31,29.84,30.22,29.46,29.68,312752,26.6106719351779,26.9495477842184,26.2717960861374,26.4679873671609,350705.901103643,0.0,1.0
2019-02-01,29.61,30.19,29.16,30.13,389294,26.4055628686534,26.9227944277152,26.0042625211055,26.8692877147088,436536.626669827,0.0,1.0
2019-02-04,29.39,29.76,29.12,29.58,370357,26.20937158763,26.5393296511694,25.9685913791012,26.3788095121502,415301.534170979,0.0,1.0
2019-02-05,29.46,29.87,29.21,29.48,191949,26.2717960861374,26.6374252916811,26.0488514486108,26.2896316571396,215242.898561619,0.0,1.0
2019-02-06,28.77,29.37,28.57,29.37,244922,25.656468886564,26.1915360166279,25.4781131765427,26.1915360166279,274644.41701446,0.0,1.0
2019-02-07,28.28,28.73,28.02,28.62,195109,25.2194973970118,25.6207977445597,24.9876349739841,25.522702104048,218786.379170815,0.0,1.0
2019-02-08,28.36,28.58,28.12,28.26,298168,25.2908396810203,25.4870309620437,25.0768128289947,25.2016618260097,334352.065279426,0.0,1.0
2019-02-11,29.39,29.48,28.2,28.36,319605,26.20937158763,26.2896316571396,25.1481551130033,25.2908396810203,358390.544336183,0.0,1.0
2019-02-12,29.95,30.09,29.36,29.36,258108,26.7087675756896,26.8336165727045,26.1826182311268,26.1826182311268,289430.599075495,0.0,1.0
2019-02-13,29.82,30.15,29.35,30.06,271720,26.5928363641758,26.8871232857109,26.1737004456257,26.8068632162013,304694.478205997,0.0,1.0
2019-02-14,29.06,29.69,29.06,29.65,368574,25.9150846660948,26.4769051526619,25.9150846660948,26.4412340106577,413302.158877879,0.0,1.0
2019-02-15,29.45,29.46,28.88,29.06,452591,26.2628783006364,26.2717960861374,25.7545645270757,25.9150846660948,507515.010252209,0.0,1.0
2019-02-19,29.83,29.9,29.12,29.56,425134,26.6017541496769,26.6641786481843,25.9685913791012,26.3609739411481,476725.976364007,0.0,1.0
2019-02-20,29.39,29.79,29.22,29.65,515144,26.20937158763,26.5660830076726,26.0577692341119,26.4412340106577,577659.105994958,0.0,1.0
2019-02-21,29.59,30.1,29.1248,29.35,622144,26.3877272976513,26.8425343582056,25.9728719161417,26.1737004456257,697644.050673457,0.0,1.0
2019-02-22,29.54,30.12,29.3,29.71,349910,26.343138370146,26.8603699292077,26.1291115181204,26.4947407236641,392373.196191153,0.0,1.0
2019-02-25,29.74,30.02,29.6,29.72,580318,26.5214940801673,26.7711920741971,26.3966450831524,26.5036585091651,650742.272205018,0.0,1.0
2019-02-26,29.69,30.15,29.49,29.82,500919,26.4769051526619,26.8871232857109,26.2985494426406,26.5928363641758,561707.836480458,0.0,1.0
2019-02-27,30.74,30.95,29.69,29.7,300754,27.4132726302738,27.6005461257961,26.4769051526619,26.485822938163,337251.888334927,0.0,1.0
2019-02-28,31.1,31.25,30.5,30.65,477605,27.7343129083121,27.8680796908281,27.1992457782482,27.3330125607642,535564.574796022,0.0,1.0
2019-03-01,31.01,32.28,30.81,31.68,456966,27.6540528388025,28.7866115974378,27.4756971287812,28.2515444673739,512420.93672855,0.0,1.0
2019-03-04,30.54,31.21,30.16,31.05,406951,27.2349169202525,27.8324085488238,26.896041071212,27.6897239808068,456336.385251025,0.0,1.0
2019-03-05,30.44,30.69,30.3,30.68,236684,27.1457390652418,27.3686837027684,27.0208900682269,27.3597659172674,265406.697628839,0.0,1.0
2019-03-06,29.88,30.62,29.87,30.49,336164,26.6463430771822,27.306259204261,26.6374252916811,27.1903279927471,376959.055541148,0.0,1.0
2019-03-07,29.15,29.72,28.93,29.72,497349,25.9953447356044,26.5036585091651,25.799153454581,26.5036585091651,557704.600475764,0.0,1.0
2019-03-08,27.49,28.92,27.36,28.92,577235,24.5149923424276,25.7902356690799,24.3990611309138,25.7902356690799,647285.135901807,0.0,1.0
2019-03-11,27.41,27.68,27.2,27.53,482424,24.4436500584191,24.6844302669479,24.2563765628968,24.5506634844319,540968.382725048,0.0,1.0
2019-03-12,27.18,27.41,26.88,27.41,411450,24.2385409918946,24.4436500584191,23.9710074268627,24.4436500584191,461381.359700639,0.0,1.0
2019-03-13,27.5,27.73,26.84,27.24,422270,24.5239101279287,24.7290191944532,23.9353362848584,24.292047704901,473514.416723268,0.0,1.0
2019-03-14,27.11,27.34,26.6,27.34,580392,24.1761164933872,24.3812255599117,23.7213094328329,24.3812255599117,650825.252447132,0.0,1.0
2019-03-15,26.6,27.36,26.525,27.08,668688,23.7213094328329,24.3990611309138,23.6544260415749,24.149363136884,749836.380253979,0.0,1.0
2019-03-18,27.14,27.42,26.58,26.6,656166,24.2028698498904,24.4525678439202,23.7034738618307,23.7213094328329,735794.777662726,0.0,1.0
2019-03-19,25.83,27.1,25.8,27.1,793282,23.0346399492509,24.1671987078861,23.0078865927477,24.1671987078861,889550.438172417,0.0,1.0
2019-03-20,25.82,26.12,25.5,25.8,643725,23.0257221637498,23.2932557287817,22.7403530277157,23.0078865927477,721844.004795949,0.0,1.0
2019-03-21,25.75,26.32,25.48,25.64,1054155,22.9632976652423,23.471611438803,22.7225174567136,22.8652020247306,1182081.58278096,0.0,1.0
2019-03-22,23.51,24.9,22.95,24.58,2053025,20.9657137130038,22.2052858976518,20.4663177249441,21.9199167616177,2302169.07522032,0.0,1.0
2019-03-25,23.85,23.99,22.85,23.23,985343,21.3313429185474,21.4565583486773,20.4369469890486,20.7768174422582,1101685.47004917,0.07,1.0
2019-03-26,23.52,24.3,23.41,24.03,692482,21.0361922618128,21.7338210868219,20.937808709568,21.4923341858572,774245.473576806,0.0,1.0
2019-03-27,24.42,24.58,23.55,23.55,594210,21.8411485983618,21.9842519470816,21.0630241396978,21.0630241396978,664370.19713736,0.0,1.0
2019-03-28,24.7,24.91,24.0,24.65,535485,22.0915794586215,22.2794026038162,21.4655023079723,22.0468596621465,598711.35627825,0.0,1.0
2019-03-29,24.69,24.82,24.33,24.75,775805,22.0826354993265,22.1989069701613,21.7606529647069,22.1362992550964,867406.675737785,0.0,1.0
2019-04-01,25.32,25.42,24.85,25.0,535804,22.6461049349107,22.7355445278606,22.2257388480463,22.3598982374711,599068.021586622,0.0,1.0
2019-04-02,24.92,25.41,24.71,25.41,508997,22.2883465631112,22.7266005685656,22.1005234179165,22.7266005685656,569095.836879765,0.0,1.0
2019-04-03,25.25,25.28,24.74,24.96,678325,22.5834972198458,22.6103290977308,22.1273552958014,22.3241224002912,758416.913167399,0.0,1.0
2019-04-04,25.88,25.95,25.01,25.27,515604,23.1469666554301,23.209574370495,22.3688421967661,22.6013851384358,576482.945633381,0.0,1.0
2019-04-05,25.98,26.41,25.79,26.0,658906,23.23640624838,23.6209964980645,23.0664710217752,23.25429416697,736705.052279479,0.0,1.0
2019-04-08,25.46,26.05,25.38,25.91,834910,22.7713203650406,23.2990139634449,22.6997686906807,23.1737985333151,933490.384362352,0.0,1.0
2019-04-09,24.87,25.3,24.86,25.3,529761,22.2436267666363,22.6282170163208,22.2346828073413,22.6282170163208,592311.506042787,0.0,1.0
2019-04-10,25.84,26.09,25.37,25.94,702392,23.1111908182501,23.3347898006249,22.6908247313857,23.2006304112,785325.577670698,0.0,1.0
2019-04-11,25.79,26.04,25.38,25.86,460587,23.0664710217752,23.2900700041499,22.6997686906807,23.1290787368401,514969.919706678,0.0,1.0
2019-04-12,25.86,26.07,25.62,25.98,524380,23.1290787368401,23.3169018820349,22.9144237137604,23.23640624838,586295.154869304,0.0,1.0
2019-04-15,26.69,27.0,25.86,25.96,727481,23.8714273583242,24.1486900964688,23.1290787368401,23.21851832979,813376.91284846,0.0,1.0
2019-04-16,27.64,27.76,26.63,26.8,826041,24.7211034913481,24.8284310028879,23.8177636025542,23.969810910569,923574.194331198,0.0,1.0
2019-04-17,27.13,28.14,27.1,27.74,606238,24.2649615673037,25.1683014560975,24.2381296894187,24.8105430842979,677818.37998714,0.0,1.0
2019-04-18,27.55,27.66,26.23,27.03,499281,24.6406078576932,24.738991409938,23.4600052307547,24.1755219743538,558232.638960869,0.0,1.0
2019-04-22,26.99,28.5,26.71,28.24,598472,24.1397461371738,25.4902839907171,23.8893152769141,25.2577410490474,669135.424548881,0.0,1.0
2019-04-23,27.18,27.39,26.84,27.13,457518,24.3096813637786,24.4975045089734,24.005586747749,24.2649615673037,511538.55346408,0.0,1.0
2019-04-24,27.9,28.23,27.24,27.24,496698,24.9536464330178,25.2487970897524,24.3633451195485,24.3633451195485,555344.656228828,0.0,1.0
2019-04-25,26.97,27.89,26.95,27.64,526746,24.1218582185838,24.9447024737228,24.1039702999939,24.7211034913481,588940.515745808,0.0,1.0
2019-04-26,26.99,27.24,26.67,26.88,396382,24.1397461371738,24.3633451195485,23.8535394397342,24.0413625849289,443184.038440453,0.0,1.0
2019-04-29,26.56,27.51,26.54,27.07,432930,23.7551558874893,24.6048320205132,23.7372679688993,24.2112978115337,484047.372892879,0.0,1.0
2019-04-30,26.23,26.7,25.91,26.45,656321,23.4600052307547,23.8803713176192,23.1737985333151,23.6567723352444,733814.833401305,0.0,1.0
2019-05-01,25.75,26.34,25.71,26.3,564021,23.0306951845952,23.5583887829996,22.9949193474153,23.5226129458196,630616.689317938,0.0,1.0
2019-05-02,25.98,26.12,25.61,25.78,547333,23.23640624838,23.3616216785098,22.9054797544654,23.0575270624802,611958.285975972,0.0,1.0
2019-05-03,26.81,26.9,26.0,26.09,674844,23.978754869864,24.0592505035189,23.25429416697,23.3347898006249,754524.9008212,0.0,1.0
2019-05-06,26.72,26.81,26.16,26.32,379302,23.8982592362091,23.978754869864,23.3973975156898,23.5405008644096,424087.350456228,0.0,1.0
2019-05-07,25.85,26.81,25.68,26.49,360044,23.1201347775451,23.978754869864,22.9680874695303,23.6925481724244,402555.499332095,0.0,1.0
2019-05-08,25.57,25.93,25.38,25.84,381062,22.8697039172855,23.191686451905,22.6997686906807,23.1111908182501,426055.159054133,0.0,1.0
2019-05-09,25.83,26.12,25.03,25.32,498067,23.1022468589552,23.3616216785098,22.3867301153561,22.6461049349107,556875.29825754,0.0,1.0
2019-05-10,25.51,25.78,25.0,25.69,477864,22.8160401615155,23.0575270624802,22.3598982374711,22.9770314288253,534286.868085101,0.0,1.0
2019-05-13,23.9,25.02,23.85,25.02,821325,21.3760627150224,22.3777861560611,21.3313429185474,22.3777861560611,918301.361747265,0.0,1.0
2019-05-14,23.95,24.3,23.46,23.98,852161,21.4207825114973,21.7338210868219,20.9825285060429,21.4476143893823,952778.262841034,0.0,1.0
2019-05-15,23.96,24.01,23.17,23.78,573516,21.4297264707923,21.4744462672673,20.7231536864882,21.2687352034825,641232.793089027,0.0,1.0
2019-05-16,23.77,24.46,23.77,23.96,452188,21.2597912441875,21.8769244355417,21.2597912441875,21.4297264707923,505579.224017013,0.0,1.0
2019-05-17,22.95,23.8,22.92,23.48,809411,20.5263865819985,21.2866231220725,20.4995547041135,21.0004164246329,904980.639227121,0.0,1.0
2019-05-20,22.76,23.05,22.45,22.77,876433,20.3564513553937,20.6158261749484,20.0791886172491,20.3653953146887,979916.132323065,0.0,1.0
2019-05-21,23.44,23.54,22.27,22.78,794920,20.9646405874529,21.0540801804028,19.9181973499393,20.3743392739837,888778.64241334,0.0,1.0
2019-05-22,22.62,23.51,22.46,23.24,695423,20.2312359252639,21.0272483025178,20.0881325765441,20.7857614015531,777533.726466828,0.0,1.0
2019-05-23,21.49,22.44,21.29,22.35,773122,19.2205685249302,20.0702446579541,19.0416893390304,19.9897490242992,864406.885699045,0.0,1.0
2019-05-24,21.24,21.75,20.89,21.55,864584,18.9969695425555,19.4531114665999,18.6839309672309,19.2742322807001,966668.084552273,0.0,1.0
2019-05-28,20.63,21.37,20.6,21.21,812795,18.4513880255612,19.1132410133903,18.4245561476762,18.9701376646705,908764.198485821,0.0,1.0
2019-05-29,20.01,20.27,19.62,20.27,925196,17.8968625492719,18.1294054909416,17.5480481367673,18.1294054909416,1034436.7292888,0.0,1.0
2019-05-30,19.46,20.29,19.38,19.91,715968,17.4049447880475,18.1472934095316,17.3333931136876,17.807422956322,800504.537628182,0.0,1.0
2019-05-31,18.86,19.31,18.73,19.13,1042669,16.8683072303482,17.2707853986227,16.7520357595134,17.1097941313129,1165780.12668756,0.0,1.0
2019-06-03,19.39,19.67,18.68,18.77,1708036,17.3423370729826,17.5927679332423,16.7073159630384,16.7878115966933,1909709.04905287,0.0,1.0
2019-06-04,19.79,20.98,19.47,20.15,1504772,17.7000954447821,18.7644266008858,17.4138887473425,18.0220779794017,1682445.0451638,0.0,1.0
2019-06-05,18.64,20.18,18.54,19.86,1225402,16.6715401258585,18.0489098572867,16.5821005329086,17.7627031598471,1370088.97243822,0.0,1.0
2019-06-06,18.92,19.03,18.33,18.61,1572406,16.9219709861181,17.020354538363,16.3942773877138,16.6447082479735,1758064.79897674,0.0,1.0
2019-06-07,19.36,19.76,19.0,19.03,1094414,17.3155051950976,17.6732635668972,16.993522660478,17.020354538363,1223634.81753907,0.0,1.0
2019-06-10,19.96,20.15,19.34,19.44,1155174,17.8521427527969,18.0220779794017,17.2976172765077,17.3870568694575,1291568.9370895,0.0,1.0
2019-06-11,20.08,20.22,19.85,20.1,902860,17.9594702643368,18.0846856944666,17.7537592005521,17.9773581829268,1009463.44926446,0.0,1.0
2019-06-12,19.48,20.11,19.45,20.08,717523,17.4228327066375,17.9863021422218,17.3960008287525,17.9594702643368,802243.141247354,0.0,1.0
2019-06-13,20.1,20.13,19.44,19.65,1087042,17.9773581829268,18.0041900608117,17.3870568694575,17.5748800146523,1215392.3828892,0.0,1.0
2019-06-14,19.93,20.16,19.79,20.09,914122,17.8879185899769,18.0943521712962,17.7622633665651,18.0315245595904,1018477.99498642,0.07,1.0
2019-06-17,19.55,20.12,19.53,19.95,838289,17.5468544121449,18.0584506788929,17.5289036659432,17.9058693361786,933987.914019325,0.0,1.0
2019-06-18,19.52,20.32,19.49,19.62,945115,17.5199282928424,18.2379581409097,17.4930021735399,17.6096820238508,1053009.15001673,0.0,1.0
2019-06-19,18.32,19.57,18.01,19.57,951936,16.4428835207414,17.5648051583466,16.1646469546153,17.5648051583466,1060608.83408932,0.0,1.0
2019-06-20,18.42,18.7,18.0,18.45,949403,16.5326372517498,16.7839476985734,16.1556715815145,16.5595633710524,1057786.6672874,0.0,1.0
2019-06-21,18.77,18.92,18.28,18.37,1262144,16.8467753102793,16.9814059067919,16.4069820283381,16.4877603862456,1406230.12081991,0.0,1.0
2019-06-24,18.72,19.19,18.52,18.7,1204600,16.8018984447751,17.2237409805146,16.6223909827583,16.7839476985734,1342116.90864091,0.0,1.0
2019-06-25,18.8,19.12,18.62,18.73,1539890,16.8737014295818,17.1609133688087,16.7121447137667,16.8108738178759,1715683.55175747,0.0,1.0
2019-06-26,19.55,19.61,18.66,18.86,1111390,17.5468544121449,17.60070665075,16.74804620617,16.9275536681869,1238266.07263359,0.0,1.0
2019-06-27,19.88,19.9,19.46,19.67,1022522,17.8430417244727,17.8609924706744,17.4660760542373,17.654558889355,1139252.91852674,0.0,1.0
2019-06-28,19.92,20.18,19.7,19.77,821843,17.8789432168761,18.1123029174979,17.6814850086575,17.7443126203634,915664.441763379,0.0,1.0
2019-07-01,19.64,20.66,19.51,20.66,1196928,17.6276327700525,18.5431208263383,17.5109529197416,18.5431208263383,1333569.07456894,0.0,1.0
2019-07-02,18.94,19.55,18.79,19.55,731679,16.9993566529936,17.5468544121449,16.864726056481,17.5468544121449,815207.336541151,0.0,1.0
2019-07-03,19.24,19.35,18.82,19.01,296141,17.2686178460188,17.3673469501281,16.8916521757835,17.0621842646995,329948.400665638,0.0,1.0
2019-07-05,19.39,19.49,18.99,19.11,569083,17.4032484425315,17.4930021735399,17.0442335184978,17.1519379957079,634049.407869908,0.0,1.0
2019-07-08,18.89,19.61,18.6,19.27,1100827,16.9544797874894,17.60070665075,16.694193967565,17.2955439653214,1226497.20254727,0.0,1.0
2019-07-09,17.97,18.9,17.91,18.77,1531702,16.128745462212,16.9634551605902,16.0748932236069,16.8467753102793,1706560.81122289,0.0,1.0
2019-07-10,18.07,18.27,17.68,18.04,640112,16.2184991932204,16.3980066552372,15.8684596422876,16.1915730739179,713187.065103726,0.0,1.0
2019-07-11,17.58,18.42,17.54,18.07,710268,15.7787059112792,16.5326372517498,15.7428044188758,16.2184991932204,791352.060822312,0.0,1.0
2019-07-12,18.42,18.49,17.58,17.58,693303,16.5326372517498,16.5954648634557,15.7787059112792,15.7787059112792,772450.339624331,0.0,1.0
2019-07-15,19.3,19.31,18.38,18.53,1314713,17.3224700846239,17.3314454577247,16.4967357593465,16.6313663558591,1464800.38793791,0.0,1.0
2019-07-16,19.42,19.77,19.19,19.29,1110668,17.430174561834,17.7443126203634,17.2237409805146,17.313494711523,1237461.64924986,0.0,1.0
2019-07-17,18.34,19.65,18.26,19.31,793802,16.4608342669431,17.6366081431533,16.3890312821364,17.3314454577247,884422.286495907,0.0,1.0
2019-07-18,17.95,18.34,17.92,18.22,576377,16.1107947160103,16.4608342669431,16.0838685967078,16.353129789733,642176.089533222,0.0,1.0
2019-07-19,18.01,18.41,17.9,18.17,653268,16.1646469546153,16.523661878649,16.0659178505061,16.3082529242288,727844.951580633,0.0,1.0
2019-07-22,18.26,18.61,18.02,18.57,937785,16.3890312821364,16.7031693406658,16.1736223277162,16.6672678482625,1044842.35860021,0.0,1.0
2019-07-23,18.51,18.99,18.27,18.44,903650,16.6134156096574,17.0442335184978,16.3980066552372,16.5505879979515,1006810.51344293,0.0,1.0
2019-07-24,18.75,19.08,18.43,18.49,530399,16.8288245640776,17.1250118764054,16.5416126248507,16.5954648634557,590949.249731221,0.0,1.0
2019-07-25,18.07,18.91,17.99,18.7,1166061,16.2184991932204,16.9724305336911,16.1466962084137,16.7839476985734,1299178.30367485,0.0,1.0
2019-07-26,18.31,18.5,17.66,18.03,820298,16.4339081476406,16.6044402365566,15.8505088960859,16.182597700817,913943.064854987,0.0,1.0
2019-07-29,18.64,18.67,18.28,18.32,1093593,16.7300954599684,16.7570215792709,16.4069820283381,16.4428835207414,1218437.37047263,0.0,1.0
2019-07-30,18.7,18.85,18.26,18.48,751217,16.7839476985734,16.918578295086,16.3890312821364,16.5864894903549,836975.790933502,0.0,1.0
2019-07-31,18.78,18.94,18.38,18.7,970030,16.8557506833801,16.9993566529936,16.4967357593465,16.7839476985734,1080768.44171421,0.0,1.0
2019-08-01,16.63,19.0,16.43,18.82,1075067,14.9260454666992,17.0532088915986,14.7465380046824,16.8916521757835,1197796.44580928,0.0,1.0
2019-08-02,15.86,16.61,15.86,16.44,701227,14.2349417379344,14.9080947204976,14.2349417379344,14.7555133777832,781278.941968737,0.0,1.0
2019-08-05,15.16,15.52,14.87,15.5,1163285,13.6066656208755,13.9297790525058,13.3463798009511,13.9118283063042,1296085.3960388,0.0,1.0
2019-08-06,15.19,15.45,15.02,15.31,1292635,13.6335917401781,13.8669514407999,13.4810103974638,13.7412962173882,1440201.96762497,0.0,1.0
2019-08-07,15.05,15.18,14.69,14.95,716735,13.5079365167663,13.6246163670772,13.184823085136,13.4181827857579,798557.332321717,0.0,1.0
2019-08-08,15.11,15.45,14.54,15.21,936538,13.5617887553713,13.8669514407999,13.0501924886234,13.6515424863798,1043453.00131558,0.0,1.0
2019-08-09,14.82,15.16,14.61,15.06,539112,13.3015029354469,13.6066656208755,13.1130201003293,13.5169118898671,600656.92416671,0.0,1.0
2019-08-12,14.52,14.68,14.3,14.68,586462,13.0322417424217,13.1758477120352,12.8347835342032,13.1758477120352,653412.391229756,0.0,1.0
2019-08-13,15.38,16.2,14.46,14.56,833588,13.8041238290941,14.5401044233631,12.9783895038167,13.0681432348251,928750.248746599,0.0,1.0
2019-08-14,14.96,15.12,14.55,14.86,732714,13.4271581588587,13.5707641284722,13.0591678617242,13.3374044278503,816360.491945804,0.0,1.0
2019-08-15,14.69,15.07,14.48,15.03,627790,13.184823085136,13.525887262968,12.9963402500183,13.4899857705646,699458.38790941,0.0,1.0
2019-08-16,15.36,15.44,14.84,14.85,459700,13.7861730828924,13.8579760676991,13.3194536816486,13.3284290547495,512179.265235119,0.0,1.0
2019-08-19,15.65,15.96,15.61,15.69,619520,14.0464589028168,14.3246954689429,14.0105574104134,14.0823603952201,690244.286270308,0.0,1.0
2019-08-20,15.21,15.32,14.89,15.31,645894,13.6515424863798,13.750271590489,13.3643305471528,13.7412962173882,719629.137132415,0.0,1.0
2019-08-21,15.26,15.52,14.94,15.46,807157,13.696419351884,13.9297790525058,13.409207412657,13.8759268139008,899301.89077525,0.0,1.0
2019-08-22,16.0,16.11,15.27,15.35,868908,14.3605969613462,14.4593260654555,13.7053947249848,13.7771977097915,968102.373280222,0.0,1.0
2019-08-23,14.91,15.87,14.83,15.74,1291822,13.3822812933545,14.2439171110353,13.3104783085478,14.1272372607244,1439296.15569842,0.0,1.0
2019-08-26,15.24,15.25,14.64,15.04,1366080,13.6784686056823,13.6874439787831,13.1399462196318,13.4989611436655,1522031.43496278,0.0,1.0
2019-08-27,18.9,19.9,17.8,18.1,5645208,16.9634551605902,17.8609924706744,15.9761641194977,16.2454253125229,6289663.87978991,0.0,1.0
2019-08-28,19.56,19.79,18.91,19.06,2017417,17.5558297852458,17.7622633665651,16.9724305336911,17.1070611302037,2247724.94394787,0.0,1.0
2019-08-29,20.22,20.38,19.53,19.59,977728,18.1482044099013,18.2918103795148,17.5289036659432,17.5827559045483,1089345.24394127,0.0,1.0
2019-08-30,20.15,20.56,20.05,20.28,648731,18.0853767981954,18.4533670953299,17.995623067187,18.2020566485063,722790.008516955,0.0,1.0
2019-09-03,20.33,20.53,19.6,19.94,726330,18.2469335140105,18.4264409760274,17.5917312776491,17.8968939630777,809247.695710736,0.0,1.0
2019-09-04,20.05,20.68,19.85,20.47,1121743,17.995623067187,18.56107157254,17.8161156051702,18.3725887374223,1249800.96915954,0.0,1.0
2019-09-05,21.02,21.35,20.42,20.42,902842,18.8662342579686,19.1624215702964,18.3277118719181,18.3277118719181,1005910.27231544,0.0,1.0
2019-09-06,21.81,22.22,21.28,21.76,907460,19.5752887329351,19.9432790300696,19.0995939585905,19.5304118674309,1011055.46232382,0.0,1.0
2019-09-09,22.11,22.3,21.7,21.9,778684,19.8445499259603,20.0150820148763,19.4765596288258,19.6560670908426,867578.418469315,0.0,1.0
2019-09-10,22.91,22.98,22.04,22.11,1039101,20.5625797740276,20.6254073857335,19.7817223142544,19.8445499259603,1157724.57403759,0.0,1.0
2019-09-11,22.66,23.0,22.09,22.84,780607,20.4010230582125,20.7071284350789,19.8878463969953,20.5630788459653,867042.528677473,0.07,1.0
2019-09-12,22.2,23.08,21.89,22.42,519116,19.9868804895109,20.7791532296357,19.7077844106033,20.1849486745421,576596.99351522,0.0,1.0
2019-09-13,22.22,22.71,22.05,22.25,457839,20.0048866881501,20.4460385548105,19.8518339997169,20.0318959861089,508534.876432271,0.0,1.0
2019-09-16,22.84,23.32,22.33,22.37,619238,20.5630788459653,20.995227613306,20.1039207806657,20.1399331779441,687805.363484033,0.0,1.0
2019-09-17,22.09,22.78,21.92,22.78,629333,19.8878463969953,20.5090602500477,19.7347937085621,20.5090602500477,699018.168809889,0.0,1.0
2019-09-18,21.82,22.43,21.44,22.17,568187,19.6447627153661,20.1939517738617,19.3026449412213,19.9598711915521,631101.557174953,0.0,1.0
2019-09-19,21.75,22.13,21.48,21.85,682672,19.5817410201289,19.9238587942737,19.3386573384997,19.6717720133249,758263.322180443,0.0,1.0
2019-09-20,21.63,22.37,21.45,21.7,1006836,19.4737038282937,20.1399331779441,19.3116480405409,19.5367255235309,1118321.5515663,0.0,1.0
2019-09-23,22.98,23.38,21.53,21.53,1003574,20.6891222364397,21.0492462092236,19.3836728350977,19.3836728350977,1114698.35483792,0.0,1.0
2019-09-24,23.28,23.44,22.72,23.13,673456,20.9592152160277,21.1032648051412,20.4550416541301,20.8241687262337,748026.847303464,0.0,1.0
2019-09-25,23.65,23.92,22.95,23.41,473090,21.2923298908528,21.535413572482,20.6621129384809,21.0762555071824,525474.598475323,0.0,1.0
2019-09-26,23.01,23.51,22.74,23.47,604312,20.7161315343985,21.1662865003784,20.4730478527693,21.1302741031,671226.628239486,0.0,1.0
2019-09-27,23.18,23.6,23.01,23.12,636265,20.8691842228317,21.2473143942548,20.7161315343985,20.8151656269141,706717.739539835,0.0,1.0
2019-09-30,23.41,23.68,23.01,23.26,559962,21.0762555071824,21.3193391888116,20.7161315343985,20.9412090173885,621965.814351263,0.0,1.0
2019-10-01,22.66,23.99,22.55,23.4,397580,20.4010230582125,21.5984352677192,20.3019889656969,21.0672524078628,441603.481075099,0.0,1.0
2019-10-02,21.74,22.52,21.73,22.52,638895,19.5727379208093,20.2749796677381,19.5637348214897,20.2749796677381,709638.955786196,0.0,1.0
2019-10-03,22.34,22.35,21.23,21.93,566746,20.1129238799853,20.1219269793049,19.1135798555098,19.7437968078817,629500.997246814,0.0,1.0
2019-10-04,21.48,22.48,21.12,22.38,333776,19.3386573384997,20.2389672704597,19.0145457629942,20.1489362772637,370734.552792703,0.0,1.0
2019-10-07,21.59,21.97,21.2,21.4,324539,19.4376914310153,19.7798092051601,19.086570557551,19.2666325439429,360474.7526149,0.0,1.0
2019-10-08,21.38,21.7,20.96,21.27,428364,19.2486263453037,19.5367255235309,18.8704961738806,19.1495922527881,475796.150629444,0.0,1.0
2019-10-09,21.35,21.76,21.24,21.66,353793,19.2216170473449,19.5907441194485,19.1225829548294,19.5007131262525,392968.007394746,0.0,1.0
2019-10-10,21.16,21.95,21.13,21.46,437210,19.0505581602726,19.7618030065209,19.0235488623138,19.3206511398605,485621.655920428,0.0,1.0
2019-10-11,22.07,22.8,21.58,21.58,517876,19.8698401983561,20.5270664486869,19.4286883316957,19.4286883316957,575219.69003785,0.0,1.0
2019-10-14,21.5,22.19,20.98,21.88,571956,19.3566635371389,19.9778773901913,18.8885023725198,19.6987813112837,635287.893308994,0.0,1.0
2019-10-15,21.41,21.89,21.18,21.52,382470,19.2756356432625,19.7077844106033,19.0685643589118,19.3746697357781,424820.371766169,0.0,1.0
2019-10-16,21.61,21.93,21.29,21.35,279605,19.4556976296545,19.7437968078817,19.1675984514273,19.2216170473449,310565.273217977,0.0,1.0
2019-10-17,21.57,21.98,21.41,21.7,277059,19.4196852323761,19.7888123044797,19.2756356432625,19.5367255235309,307737.358174924,0.0,1.0
2019-10-18,21.49,21.66,20.97,21.25,328838,19.3476604378193,19.5007131262525,18.8794992732002,19.131586054149,365249.774912656,0.0,1.0
2019-10-21,22.2,22.22,21.58,21.79,320689,19.9868804895109,20.0048866881501,19.4286883316957,19.6177534174073,356198.447463385,0.0,1.0
2019-10-22,22.33,22.48,21.81,22.16,439430,20.1039207806657,20.2389672704597,19.6357596160465,19.9508680922325,488087.473436367,0.0,1.0
2019-10-23,22.39,22.43,21.88,22.32,325457,20.1579393765833,20.1939517738617,19.6987813112837,20.0949176813461,361494.401479598,0.0,1.0
2019-10-24,21.78,22.44,21.56,22.44,244107,19.6087503180877,20.2029548731813,19.4106821330565,20.2029548731813,271136.628992403,0.0,1.0
2019-10-25,22.43,22.55,21.49,21.57,303137,20.1939517738617,20.3019889656969,19.3476604378193,19.4196852323761,336702.938886922,0.0,1.0
2019-10-28,22.54,22.95,22.53,22.6,214847,20.2929858663773,20.6621129384809,20.2839827670577,20.3470044622949,238636.709840892,0.0,1.0
2019-10-29,22.59,22.77,22.18,22.38,301107,20.3380013629753,20.5000571507281,19.9688742908717,20.1489362772637,334448.159807032,0.0,1.0
2019-10-30,22.17,22.61,21.87,22.58,246415,19.9598711915521,20.3560075616145,19.6897782119641,20.3289982636557,273700.190626089,0.0,1.0
2019-10-31,21.52,22.24,21.22,21.99,278094,19.3746697357781,20.0228928867893,19.1045767561902,19.7978154037993,308886.962287084,0.0,1.0
2019-11-01,22.47,22.65,21.76,21.76,308738,20.2299641711401,20.3920199588929,19.5907441194485,19.5907441194485,342924.129835917,0.0,1.0
2019-11-04,23.17,23.24,22.59,22.69,343132,20.8601811235121,20.9232028187493,20.3380013629753,20.4280323561713,381126.529675187,0.0,1.0
2019-11-05,24.15,24.25,23.29,23.29,324871,21.7424848568328,21.8325158500288,20.9682183153473,20.9682183153473,360843.514513679,0.0,1.0
2019-11-06,23.97,24.26,23.4,23.96,485817,21.58042906908,21.8415189493484,21.0672524078628,21.5714259697604,539610.841504758,0.0,1.0
2019-11-07,24.38,24.87,24.28,24.43,334526,21.9495561411836,22.390708007844,21.8595251479876,21.9945716377816,371567.599250789,0.0,1.0
2019-11-08,24.64,24.7,23.69,24.24,506021,22.1836367234932,22.2376553194108,21.3283422881312,21.8235127507092,562052.002357017,0.0,1.0
2019-11-11,24.57,24.65,24.26,24.53,378240,22.120615028256,22.1926398228128,21.8415189493484,22.0846026309776,420121.989742556,0.0,1.0
2019-11-12,23.92,24.73,23.83,24.65,403825,21.535413572482,22.2646646173696,21.4543856786056,22.1926398228128,448539.981249439,0.0,1.0
2019-11-13,23.43,23.75,23.11,23.65,312055,21.0942617058216,21.3823608840488,20.8061625275945,21.2923298908528,346608.416637885,0.0,1.0
2019-11-14,23.77,24.06,23.37,23.4,315530,21.400367082688,21.6614569629564,21.040243109904,21.0672524078628,350468.198560356,0.0,1.0
2019-11-15,24.24,24.48,23.72,24.03,233314,21.8235127507092,22.0395871343796,21.35535158609,21.6344476649976,259148.535096221,0.0,1.0
2019-11-18,23.58,24.25,23.36,24.23,416759,21.2293081956156,21.8325158500288,21.0312400105844,21.8145096513896,462906.145101307,0.0,1.0
2019-11-19,22.52,23.51,22.38,23.43,299189,20.2749796677381,21.1662865003784,20.1489362772637,21.0942617058216,332317.78233155,0.0,1.0
2019-11-20,22.43,22.76,21.91,22.39,407553,20.1939517738617,20.4910540514085,19.7257906092425,20.1579393765833,452680.777510438,0.0,1.0
2019-11-21,22.52,22.83,21.95,22.3,557960,20.2749796677381,20.5540757466457,19.7618030065209,20.0769114827069,619742.135672474,0.0,1.0
2019-11-22,22.14,22.65,21.62,22.61,505526,19.9328618935933,20.3920199588929,19.4647007289741,20.3560075616145,561502.19169468,0.0,1.0
2019-11-25,22.23,22.33,21.72,22.19,615948,20.0138897874697,20.1039207806657,19.5547317221701,19.9778773901913,684151.066354558,0.0,1.0
2019-11-26,22.73,23.02,20.11,20.4,1085630,20.4640447534497,20.7251346337181,18.1052327317146,18.366322611983,1205840.30172433,0.0,1.0
2019-11-27,22.08,23.29,21.82,22.76,378633,19.8788432976757,20.9682183153473,19.6447627153661,20.4910540514085,420558.506086594,0.0,1.0
2019-11-29,21.89,22.18,21.49,22.11,277323,19.7077844106033,19.9688742908717,19.3476604378193,19.9058525956345,308030.59052817,0.0,1.0
2019-12-02,21.62,22.03,21.18,21.88,504306,19.4647007289741,19.8338278010777,19.0685643589118,19.6987813112837,560147.102789525,0.0,1.0
2019-12-03,21.23,21.41,21.03,21.4,386284,19.1135798555098,19.2756356432625,18.9335178691178,19.2666325439429,429056.690687694,0.0,1.0
2019-12-04,21.29,21.83,21.16,21.3,326387,19.1675984514273,19.6537658146857,19.0505581602726,19.176601550747,362527.379087627,0.0,1.0
2019-12-05,21.5,21.75,21.35,21.41,303153,19.3566635371389,19.5817410201289,19.2216170473449,19.2756356432625,336720.710544695,0.0,1.0
2019-12-06,22.31,22.88,21.83,21.86,523777,20.0859145820265,20.5990912432437,19.6537658146857,19.6807751126445,581774.09957008,0.0,1.0
2019-12-09,23.16,23.44,22.27,22.27,436560,20.8511780241925,21.1032648051412,20.0499021847481,20.0499021847481,484899.682323419,0.0,1.0
2019-12-10,23.01,23.07,22.54,23.06,343975,20.7161315343985,20.7701501303161,20.2929858663773,20.7611470309965,382062.873894077,0.0,1.0
2019-12-11,22.31,22.89,22.26,22.89,348242,20.0859145820265,20.6080943425633,20.0408990854285,20.6080943425633,386802.352876288,0.0,1.0
2019-12-12,22.76,23.08,22.22,22.32,445292,20.4910540514085,20.7791532296357,20.0048866881501,20.0949176813461,494598.564552777,0.0,1.0
2019-12-13,22.24,22.73,21.77,22.73,404105,20.0228928867893,20.4640447534497,19.5997472187681,20.4640447534497,448850.985260458,0.0,1.0
2019-12-16,22.38,22.84,22.29,22.48,406775,20.1489362772637,20.5630788459653,20.0679083833873,20.2389672704597,451816.630651249,0.0,1.0
2019-12-17,22.72,22.75,22.0,22.38,335497,20.4550416541301,20.4820509520889,19.8068185031189,20.1489362772637,372646.116731859,0.0,1.0
2019-12-18,23.29,23.44,22.72,22.92,501168,20.9682183153473,21.1032648051412,20.4550416541301,20.6351036405221,556661.636408886,0.0,1.0
2019-12-19,22.75,23.24,22.58,23.23,540624,20.4820509520889,20.9232028187493,20.3289982636557,20.9141997194297,600486.54447594,0.0,1.0
2019-12-20,23.33,23.68,22.5,22.71,1156256,21.0042307126256,21.3193391888116,20.2569734690989,20.4460385548105,1284286.62058949,0.0,1.0
2019-12-23,23.77,23.87,23.11,23.22,328803,21.4633887779252,21.5536849023591,20.8674343566618,20.9667600935391,364138.551971732,0.07,1.0
2019-12-24,23.53,23.98,23.41,23.75,166265,21.246678079284,21.6530106392363,21.1383227299634,21.4453295530385,184133.041193602,0.0,1.0
2019-12-26,23.61,23.9,23.31,23.59,183758,21.3189149788311,21.5807737396892,21.0480266055295,21.3008557539443,203505.96567921,0.0,1.0
2019-12-27,23.57,23.86,23.3,23.71,307170,21.2827965290575,21.5446552899157,21.0389969930861,21.4092111032649,340180.713099202,0.0,1.0
2019-12-30,24.07,24.33,23.25,23.62,333579,21.7342771512268,21.9690470747548,20.9938489308692,21.3279445912745,369427.815525339,0.0,1.0
2019-12-31,23.75,24.11,23.69,23.87,336093,21.4453295530385,21.7703956010003,21.3911518783781,21.5536849023591,372211.988174788,0.0,1.0
2020-01-02,23.62,23.95,23.36,23.95,318712,21.3279445912745,21.6259218019061,21.0931746677465,21.6259218019061,352963.10002042,0.0,1.0
2020-01-03,23.7,23.75,23.19,23.31,391166,21.4001814908215,21.4453295530385,20.9396712562089,21.0480266055295,433203.531660522,0.0,1.0
2020-01-06,23.56,23.79,23.31,23.5,289485,21.2737669166141,21.481448002812,21.0480266055295,21.2195892419538,320595.154902896,0.0,1.0
2020-01-07,23.32,23.98,23.13,23.56,251836,21.0570562179729,21.6530106392363,20.8854935815486,21.2737669166141,278900.12066299,0.0,1.0
2020-01-08,22.92,23.62,22.89,23.38,228459,20.6958717202375,21.3279445912745,20.6687828829074,21.1112338926332,253010.858918288,0.0,1.0
2020-01-09,22.58,22.93,22.44,22.9,174872,20.3888648971625,20.7049013326809,20.2624503229551,20.6778124953508,193665.011755977,0.0,1.0
2020-01-10,22.41,22.56,22.05,22.49,210609,20.2353614856249,20.3708056722757,19.9102954376631,20.307598385172,233242.568626851,0.0,1.0
2020-01-13,21.8,22.34,21.66,22.34,248510,19.6845551265785,20.1721541985212,19.5581405523711,20.1721541985212,275216.684612047,0.0,1.0
2020-01-14,21.86,22.12,21.59,21.75,268372,19.7387328012388,19.9735027247668,19.4949332652674,19.6394070643615,297213.198996838,0.0,1.0
2020-01-15,21.09,21.97,21.03,21.71,253204,19.0434526430981,19.838058538116,18.9892749684378,19.603288614588,280415.135851712,0.0,1.0
2020-01-16,21.97,22.29,21.31,21.31,255524,19.838058538116,20.1270061363043,19.2421041168526,19.2421041168526,282984.459855977,0.0,1.0
2020-01-17,21.79,22.09,21.52,22.09,242669,19.6755255141351,19.9464138874366,19.4317259781637,19.9464138874366,268747.968444412,0.0,1.0
2020-01-21,21.63,21.78,21.16,21.78,286877,19.5310517150409,19.6664959016917,19.1066599302018,19.6664959016917,317706.880332584,0.0,1.0
2020-01-22,21.3,21.86,21.3,21.66,165583,19.2330745044092,19.7387328012388,19.2330745044092,19.5581405523711,183377.748533728,0.0,1.0
2020-01-23,20.85,21.12,20.54,21.12,349907,18.8267419444569,19.0705414804283,18.546823958712,19.0705414804283,387510.5406726,0.0,1.0
2020-01-24,20.09,20.77,20.07,20.76,380424,18.1404913987597,18.7545050449098,18.1224321738729,18.7454754324665,421307.118533875,0.0,1.0
2020-01-27,20.01,20.31,19.52,19.63,325111,18.0682544992126,18.3391428725141,17.6258034894868,17.725129226364,360049.782909772,0.0,1.0
2020-01-28,19.91,20.2,19.69,20.2,407083,17.9779583747788,18.2398171356369,17.7793069010243,18.2398171356369,450831.087770817,0.0,1.0
2020-01-29,18.76,19.2,18.75,18.98,598002,16.9395529437895,17.3368558912985,16.9305233313461,17.138204417544,662267.626378712,0.0,1.0
2020-01-30,17.75,18.79,17.7,18.51,531396,16.0275620870077,16.9666417811197,15.9824140247908,16.7138126327049,588503.663176948,0.0,1.0
2020-01-31,17.55,17.67,17.3,17.64,440761,15.84696983814,15.9553251874606,15.6212295270554,15.9282363501305,488128.369587906,0.0,1.0
2020-02-03,17.83,18.19,17.55,17.61,484518,16.0997989865548,16.4248650345166,15.84696983814,15.9011475128003,536587.813749385,0.0,1.0
2020-02-04,17.67,18.43,17.62,18.0,384579,15.9553251874606,16.6415757331578,15.9101771252437,16.2533023980923,425908.644929446,0.0,1.0
2020-02-05,18.4,18.46,17.88,17.88,351879,16.6144868958277,16.668664570488,16.1449470487717,16.1449470487717,389694.466076224,0.0,1.0
2020-02-06,18.33,18.59,18.13,18.47,272129,16.551279608724,16.786049532252,16.3706873598563,16.6776941829314,301373.953429608,0.0,1.0
2020-02-07,17.77,18.39,17.61,18.21,285444,16.0456213118945,16.6054572833843,15.9011475128003,16.4429242594034,316119.879773051,0.0,1.0
2020-02-10,17.41,17.9,17.38,17.75,278520,15.7205552639326,16.1630062736585,15.6934664266025,16.0275620870077,308451.776581013,0.0,1.0
2020-02-11,17.59,17.92,17.5,17.52,336485,15.8830882879135,16.1810654985452,15.8018217759231,15.8198810008098,372646.115334131,0.0,1.0
2020-02-12,18.08,18.19,17.82,17.82,204890,16.3255392976394,16.4248650345166,16.0907693741114,16.0907693741114,226908.963462888,0.0,1.0
2020-02-13,17.94,18.19,17.75,18.05,220194,16.199124723432,16.4248650345166,16.0275620870077,16.2984504603092,243857.642153093,0.0,1.0
2020-02-14,14.27,16.63,14.26,15.95,1902928,12.8852569567098,15.0162454933486,12.8762273442665,14.4022318471985,2107430.42620191,0.0,1.0
2020-02-18,13.99,14.47,13.84,14.3,770406,12.6324278082951,13.0658492055775,12.4969836216443,12.91234579404,853199.408978425,0.0,1.0
2020-02-19,13.79,14.08,13.38,14.0,720402,12.4518355594274,12.7136943202855,12.0816214492486,12.6414574207385,797821.616948564,0.0,1.0
2020-02-20,14.22,14.43,13.7,13.77,778089,12.8401088944929,13.029730755804,12.3705690474369,12.4337763345406,861708.07980807,0.0,1.0
2020-02-21,13.12,14.22,12.99,14.13,448255,11.8468515257206,12.8401088944929,11.7294665639566,12.7588423825025,496427.72910858,0.0,1.0
2020-02-24,12.55,12.79,12.3,12.76,432014,11.3321636164477,11.5488743150889,11.1064233053631,11.5217854777588,478441.35361148,0.0,1.0
2020-02-25,11.92,12.5,11.58,12.5,449737,10.7632980325145,11.2870155542308,10.4562912094394,11.2870155542308,498068.995563027,0.0,1.0
2020-02-26,11.28,12.24,11.14,12.09,693682,10.1854028361378,11.0522456307028,10.0589882619305,10.916801444052,768230.09220979,0.0,1.0
2020-02-27,11.13,11.87,10.54,11.02,686525,10.0499586494871,10.7181499702975,9.51721151532738,9.95063291260984,760303.949150075,0.0,1.0
2020-02-28,11.53,12.11,10.73,10.73,799805,10.4111431472225,10.9348606689388,9.68877415175169,9.68877415175169,885757.838461782,0.0,1.0
2020-03-02,11.07,11.77,10.73,11.61,720984,9.99578097482677,10.6278538458637,9.68877415175169,10.4833800467695,798466.162884118,0.0,1.0
2020-03-03,10.26,11.22,9.99,10.98,589424,9.26438236691261,10.1312251614775,9.02058283094123,9.9145144628363,652767.772366389,0.0,1.0
2020-03-04,10.3,10.5,9.95,10.35,631934,9.30050081668615,9.48109306555384,8.98446438116769,9.34564887890307,699846.204875576,0.0,1.0
2020-03-05,9.62,10.21,9.46,10.07,1477416,8.686487170536,9.21923430469569,8.54201337144184,9.0928197304883,1636189.82460582,0.0,1.0
2020-03-06,9.5,9.83,9.15,9.32,1128095,8.57813182121538,8.87610903184707,8.26209538569692,8.41559879723446,1249328.25973775,0.0,1.0
2020-03-09,9.12,9.61,8.42,8.57,779530,8.23500654836677,8.67745755809261,7.60293367732984,7.73837786398061,863303.940105545,0.0,1.0
2020-03-10,9.33,9.66,8.74,9.41,829519,8.42462840967784,8.72260562030954,7.89188127551815,8.49686530922492,918665.120126759,0.0,1.0
2020-03-11,8.51,9.14,8.33,8.99,864696,7.6842001893203,8.25306577325354,7.52166716533938,8.11762158660277,957622.495341431,0.0,1.0
2020-03-12,7.87,8.16,7.46,7.73,1178872,7.10630499294369,7.36816375380184,6.73609088276492,6.97989041873631,1305562.12394662,0.0,1.0
2020-03-13,6.99,8.74,6.9,8.17,1893570,6.31169909792584,7.89188127551815,6.23043258593538,7.37719336624523,2097066.74773987,0.0,1.0
2020-03-16,4.96,6.62,4.82,6.48,1187944,4.47868777191877,5.97760343752061,4.35227319771138,5.85118886331323,1315609.06677709,0.0,1.0
2020-03-17,3.28,5.06,3.16,5.01,1779084,3.02492016853384,4.66649269901868,2.91425235748992,4.62038111108371,1929107.2804835,0.07,1.0
2020-03-18,3.42,4.4,3.12,3.16,1442847,3.15403261475175,4.05781973827711,2.87736308714195,2.91425235748992,1564516.71327704,0.0,1.0
2020-03-19,4.81,4.92,3.19,3.38,1838687,4.43593475934384,4.53738025280077,2.9419193102509,3.11714334440378,1993736.37120583,0.0,1.0
2020-03-20,5.11,5.92,4.73,5.03,1806842,4.71260428695364,5.45961201150011,4.36215621864789,4.6388257462577,1959206.00538443,0.0,1.0
2020-03-23,4.56,5.22,4.45,5.01,1008077,4.205376819669,4.81404978041057,4.10393132621208,4.62038111108371,1093084.23884873,0.0,1.0
2020-03-24,5.77,6.11,4.78,4.78,810622,5.32127724769521,5.63483604565299,4.40826780658286,4.40826780658286,878978.621537876,0.0,1.0
2020-03-25,6.22,6.69,5.8,5.93,746472,5.73628153910991,6.16973046569861,5.34894420045619,5.4688343290871,809419.099872224,0.0,1.0
2020-03-26,6.09,7.27,5.9,6.25,968376,5.616391410479,6.70462488574422,5.44116737632612,5.76394849187089,1050035.40689787,0.0,1.0
2020-03-27,5.8,6.09,5.53,5.8,487676,5.34894420045619,5.616391410479,5.09994162560737,5.34894420045619,528799.833013544,0.0,1.0
2020-03-30,5.43,6.53,5.14,6.25,1041321,5.00771844973743,6.02217338430671,4.74027123971462,5.76394849187089,1129131.5769353,0.0,1.0
2020-03-31,5.2,5.61,5.13,5.41,835695,4.79560514523658,5.17372016630331,4.73104892212763,4.98927381456345,906165.930761929,0.0,1.0
2020-04-01,3.81,4.84,3.78,4.84,1213283,3.5137030006445,4.46360171210482,3.48603604788352,4.46360171210482,1315594.46804471,0.0,1.0
2020-04-02,3.58,4.21,3.5,4.08,1299399,3.30158969614365,3.88259570412423,3.2278111554477,3.76270557549332,1408972.29762786,0.0,1.0
2020-04-03,3.37,3.82,3.22,3.68,1334225,3.10792102681679,3.52292531823149,2.96958626301188,3.39381287201358,1446735.03966259,0.0,1.0
2020-04-06,4.21,4.26,3.51,3.52,1309715,3.88259570412423,3.9287072920592,3.23703347303469,3.24625579062169,1420158.20605348,0.0,1.0
2020-04-07,5.56,6.88,4.63,4.63,3497259,5.12760857836835,6.34495449985148,4.26993304277796,4.26993304277796,3792169.34031019,0.0,1.0
2020-04-08,5.9,6.45,5.64,5.69,2012254,5.44116737632612,5.94839484361076,5.20138711906429,5.24749870699926,2181939.60576456,0.0,1.0
2020-04-09,5.48,6.42,5.35,5.97,1930059,5.0538300376724,5.92072789084978,4.93393990904148,5.50572359943508,2092813.41896318,0.0,1.0
2020-04-13,5.72,5.97,5.26,5.71,1320498,5.27516565976024,5.50572359943508,4.85093905075854,5.26594334217325,1431850.4947849,0.0,1.0
2020-04-14,6.47,6.91,5.8,5.85,2434509,5.96683947878475,6.37262145261246,5.34894420045619,5.39505578839116,2639801.73859278,0.0,1.0
2020-04-15,6.01,6.29,5.7,6.0,1024170,5.54261286978305,5.80083776221887,5.25672102458626,5.53339055219606,1110534.29936573,0.0,1.0
2020-04-16,5.19,6.13,5.08,6.01,1131203,4.78638282764959,5.65328068082697,4.68493733419266,5.54261286978305,1226592.97874905,0.0,1.0
2020-04-17,5.64,5.99,5.39,5.6,931776,5.20138711906429,5.52416823460907,4.97082917938946,5.16449784871632,1010349.07029673,0.0,1.0
2020-04-20,5.65,5.9,5.23,5.39,863203,5.21060943665129,5.44116737632612,4.82327209799756,4.97082917938946,935993.574128705,0.0,1.0
2020-04-21,5.23,5.74,5.15,5.48,1059915,4.82327209799756,5.29361029493423,4.74949355730162,5.0538300376724,1149293.53712004,0.0,1.0
2020-04-22,5.1,5.68,5.06,5.5,1047375,4.70338196936665,5.23827638941227,4.66649269901868,5.07227467284639,1135696.08736653,0.0,1.0
2020-04-23,5.13,5.37,4.94,5.05,954696,4.73104892212763,4.95238454421547,4.55582488797475,4.65727038143168,1035201.82534859,0.0,1.0
2020-04-24,5.54,5.69,5.14,5.14,883113,5.10916394319436,5.24749870699926,4.74027123971462,4.74027123971462,957582.507509269,0.0,1.0
2020-04-27,6.04,6.18,5.48,5.53,1218463,5.57027982254403,5.69939226876194,5.0538300376724,5.09994162560737,1321211.27743252,0.0,1.0
2020-04-28,6.32,6.58,6.06,6.11,1294694,5.82850471497985,6.06828497224168,5.58872445771802,5.63483604565299,1403870.54315496,0.0,1.0
2020-04-29,8.48,8.55,6.64,6.64,2022695,7.82052531377043,7.88508153687938,6.12361887776364,6.12361887776364,2193261.05495725,0.0,1.0
2020-04-30,8.11,8.3,7.51,7.9,1487985,7.47929956305167,7.65452359720455,6.92596050783207,7.28563089372481,1613461.02643283,0.0,1.0
2020-05-01,7.32,8.05,6.9,7.62,1189109,6.75073647367919,7.42396565752971,6.36339913502547,7.02740600128899,1289381.9680175,0.0,1.0
2020-05-04,7.06,7.55,6.66,7.02,731377,6.51095621641736,6.96284977818004,6.14206351293762,6.47406694606939,793051.196839597,0.0,1.0
2020-05-05,6.56,7.76,6.51,7.29,1318249,6.04984033706769,7.1565184475069,6.00372874913272,6.72306952091821,1429411.84530359,0.0,1.0
2020-05-06,6.08,6.89,6.01,6.61,780866,5.60716909289201,6.35417681743847,5.54261286978305,6.09595192500266,846713.413015925,0.0,1.0
2020-05-07,6.44,6.83,6.16,6.16,1120583,5.93917252602377,6.29884291191651,5.68094763358795,5.68094763358795,1215077.4351779,0.0,1.0
2020-05-08,7.3,7.42,6.56,6.58,730755,6.7322918385052,6.84295964954913,6.04984033706769,6.06828497224168,792376.745982605,0.0,1.0
2020-05-11,6.86,7.15,6.51,7.09,759861,6.32650986467749,6.5939570747003,6.00372874913272,6.53862316917834,823937.142515738,0.0,1.0
2020-05-12,6.81,7.38,6.71,6.87,939797,6.28039827674253,6.80607037920115,6.18817510087259,6.33573218226449,1019046.45023874,0.0,1.0
2020-05-13,5.88,6.67,5.8,6.67,1547946,5.42272274115214,6.15128583052462,5.34894420045619,6.15128583052462,1678478.30591209,0.0,1.0
2020-05-14,5.91,6.31,5.35,5.67,1265062,5.45038969391312,5.81928239739285,4.93393990904148,5.22905407182528,1371739.79107395,0.0,1.0
2020-05-15,5.9,6.1,5.47,5.8,967526,5.44116737632612,5.62561372806599,5.04460772008541,5.34894420045619,1049113.72968172,0.0,1.0
2020-05-18,6.86,6.94,6.36,6.46,1261638,6.32650986467749,6.40028840537344,5.86539398532782,5.95761716119776,1368027.05838209,0.0,1.0
2020-05-19,6.57,6.96,6.35,6.82,840744,6.05906265465468,6.41873304054743,5.85617166774083,6.28962059432952,911640.693425839,0.0,1.0
2020-05-20,6.58,7.12,6.43,6.86,1197068,6.06828497224168,6.56629012193932,5.92995020843678,6.32650986467749,1298012.11973904,0.0,1.0
2020-05-21,6.81,6.94,6.46,6.66,2096342,6.28039827674253,6.40028840537344,5.95761716119776,6.14206351293762,2273118.4219426,0.0,1.0
2020-05-22,6.77,6.91,6.43,6.77,1407614,6.24350900639455,6.37262145261246,5.92995020843678,6.24350900639455,1526312.65050469,0.0,1.0
2020-05-26,7.39,7.6,7.05,7.17,1253008,6.81529269678814,7.00896136611501,6.50173389883037,6.61240170987429,1358669.32382286,0.0,1.0
2020-05-27,8.31,8.34,7.33,7.72,1578189,7.66374591479154,7.69141286755252,6.75995879126618,7.11962917715893,1711271.58126259,0.0,1.0
2020-05-28,7.68,8.5,7.65,8.4,1204601,7.08273990681095,7.83896994894442,7.05507295404997,7.74674677307448,1306180.34852638,0.0,1.0
2020-05-29,7.17,7.69,7.07,7.5,1629892,6.61240170987429,7.09196222439795,6.52017853400435,6.91673819024507,1767334.49550544,0.0,1.0
2020-06-01,7.48,7.77,7.07,7.19,1160185,6.89829355507109,7.16574076509389,6.52017853400435,6.63084634504828,1258018.91884124,0.0,1.0
2020-06-02,7.89,7.97,7.46,7.69,728580,7.27640857613782,7.35018711683376,6.8798489198971,7.09196222439795,790018.336635405,0.0,1.0
2020-06-03,8.54,8.8,8.1,8.1,1429908,7.87585921929239,8.11563947655422,7.47007724546468,7.47007724546468,1550486.61739501,0.0,1.0
2020-06-04,9.49,9.71,8.5,8.51,1708409,8.75197939005677,8.95487037697062,7.83896994894442,7.84819226653141,1852472.53077625,0.0,1.0
2020-06-05,10.19,11.5,9.96,10.44,1981074,9.3975416211463,10.6056652250424,9.18542831664546,9.62809956082114,2148130.31682403,0.0,1.0
2020-06-08,10.86,11.09,10.09,10.23,1768090,10.0154368994749,10.2275502039757,9.30531844527637,9.43443089149428,1917186.19893723,0.0,1.0
2020-06-09,10.11,10.67,9.97,10.34,1035753,9.32376308045036,9.84021286532199,9.19465063423245,9.53587638495121,1123094.04900647,0.0,1.0
2020-06-10,8.84,10.03,8.78,10.03,1541571,8.15252874690219,9.24998453975441,8.09719484138023,9.24998453975441,1671565.72679099,0.0,1.0
2020-06-11,7.47,7.96,7.22,7.95,1176323,6.95362746059305,7.4097556340456,6.72090900474991,7.40044689581188,1263676.09708711,0.07,1.0
2020-06-12,7.73,8.31,7.41,8.22,1533624,7.19565465466991,7.735561472226,6.89777503119069,7.65178282812247,1647510.07224982,0.0,1.0
2020-06-15,8.59,8.83,7.1,7.3,1632032,7.99620614277032,8.21961586037973,6.6092041459452,6.79537891061971,1753225.7960452,0.0,1.0
2020-06-16,9.25,9.44,8.69,9.43,1312467,8.61058286619621,8.78744889263699,8.08929352510757,8.77814015440327,1409930.07542625,0.0,1.0
2020-06-17,8.53,9.22,8.32,9.22,967200,7.94035371336796,8.58265665149503,7.74487021045973,8.58265665149503,1039023.73846525,0.0,1.0
2020-06-18,8.51,8.63,8.12,8.26,934668,7.92173623690051,8.03344109570522,7.55869544578521,7.68901778105737,1004075.93009082,0.0,1.0
2020-06-19,7.99,8.77,7.86,8.65,2029093,7.43768184874678,8.16376343097738,7.31666825170835,8.05205857217267,2179772.32687517,0.0,1.0
2020-06-22,8.09,8.16,7.7,7.86,788730,7.53076923108404,7.59593039872012,7.16772843996874,7.31666825170835,847300.654714325,0.0,1.0
2020-06-23,8.45,8.56,7.9,8.29,931059,7.86588380749816,7.96827992806914,7.35390320464325,7.71694399575855,1000198.92774164,0.0,1.0
2020-06-24,7.88,8.2,7.58,8.18,746799,7.3352857281758,7.63316535165502,7.05602358116403,7.61454787518757,802255.881784645,0.0,1.0
2020-06-25,7.97,8.05,7.5,7.66,753136,7.41906437227933,7.49353427814913,6.98155367529422,7.13049348703383,809063.463908978,0.0,1.0
2020-06-26,7.59,8.01,7.15,7.93,1560941,7.06533231939775,7.45629932521423,6.65574783711383,7.38182941934443,1676855.617601,0.0,1.0
2020-06-29,8.0,8.22,7.41,7.45,1484837,7.4469905869805,7.65178282812247,6.89777503119069,6.9350099841256,1595100.17654211,0.0,1.0
2020-06-30,8.34,8.36,7.68,7.93,1517063,7.76348768692718,7.78210516339463,7.14911096350128,7.38182941934443,1629719.26152534,0.0,1.0
2020-07-01,7.92,8.78,7.77,8.45,1086425,7.3725206811107,8.1730721692111,7.23288960760482,7.86588380749816,1167102.32119738,0.0,1.0
2020-07-02,8.07,8.49,7.96,8.29,863725,7.51215175461658,7.90311876043306,7.4097556340456,7.71694399575855,927864.742044972,0.0,1.0
2020-07-06,7.95,8.48,7.52,8.47,815261,7.40044689581188,7.89381002219934,7.00017115176167,7.88450128396561,875801.832139078,0.0,1.0
2020-07-07,7.4,7.96,7.36,7.75,1133723,6.88846629295697,7.4097556340456,6.85123134002207,7.21427213113736,1217912.64458647,0.0,1.0
2020-07-08,7.3,7.53,6.93,7.36,878809,6.79537891061971,7.0094798899954,6.45095559597186,6.85123134002207,944068.871564213,0.0,1.0
2020-07-09,6.77,7.31,6.55,7.31,1059788,6.30201578423225,6.80468764885344,6.09722354309029,6.80468764885344,1138487.2722711,0.0,1.0
2020-07-10,7.19,7.38,6.88,7.19,616256,6.69298279004873,6.86984881648952,6.40441190480323,6.69298279004873,662018.83061584,0.0,1.0
2020-07-13,6.98,7.31,6.73,7.29,585676,6.49749928714049,6.80468764885344,6.26478083129735,6.78607017238599,629167.976684629,0.0,1.0
2020-07-14,6.82,7.11,6.72,6.94,627643,6.34855947540088,6.61851288417892,6.25547209306362,6.46026433420559,674251.42295445,0.0,1.0
2020-07-15,7.56,7.82,7.03,7.25,903802,7.03740610469658,7.27943329877344,6.54404297830912,6.74883521945108,970917.83795737,0.0,1.0
2020-07-16,7.7,7.77,7.33,7.43,582662,7.16772843996874,7.23288960760482,6.82330512532089,6.91639250765814,625930.158707236,0.0,1.0
2020-07-17,7.42,7.7,7.36,7.7,454201,6.90708376942442,7.16772843996874,6.85123134002207,7.16772843996874,487929.71570994,0.0,1.0
2020-07-20,6.91,7.42,6.72,7.29,821314,6.43233811950441,6.90708376942442,6.25547209306362,6.78607017238599,882304.324580074,0.0,1.0
2020-07-21,7.53,7.63,7.03,7.04,597592,7.0094798899954,7.10256727233266,6.54404297830912,6.55335171654284,641968.852271428,0.0,1.0
2020-07-22,7.53,7.65,7.31,7.42,388136,7.0094798899954,7.12118474880011,6.80468764885344,6.90708376942442,416958.765253255,0.0,1.0
2020-07-23,7.72,7.95,7.4101,7.51,488152,7.18634591643619,7.40044689581188,6.89786811857303,6.99086241352795,524401.898241613,0.0,1.0
2020-07-24,7.32,7.86,7.31,7.67,453071,6.81399638708716,7.31666825170835,6.80468764885344,7.13980222526756,486715.80253328,0.0,1.0
2020-07-27,6.83,7.2,6.57,7.2,1053696,6.35786821363461,6.70229152828245,6.11584101955774,6.70229152828245,1131942.88371162,0.0,1.0
2020-07-28,6.76,6.94,6.75,6.82,527434,6.29270704599853,6.46026433420559,6.2833983077648,6.34855947540088,566600.957892555,0.0,1.0
2020-07-29,6.98,7.12,6.77,6.77,555270,6.49749928714049,6.62782162241265,6.30201578423225,6.30201578423225,596504.043897434,0.0,1.0
2020-07-30,6.58,6.91,6.47,6.84,560915,6.12514975779147,6.43233811950441,6.02275363722048,6.36717695186833,602568.238483493,0.0,1.0
2020-07-31,6.31,6.66,6.26,6.5,635322,5.87381382548087,6.19961966366127,5.82727013431225,6.05067985192166,682500.661258498,0.0,1.0
2020-08-03,6.13,6.35,5.99,6.32,700469,5.70625653727381,5.91104877841578,5.57593420200165,5.8831225637146,752485.441541578,0.0,1.0
2020-08-04,6.39,6.43,6.08,6.08,642147,5.94828373135068,5.98551868428558,5.65971284610518,5.65971284610518,689832.481993635,0.0,1.0
2020-08-05,6.58,6.725,6.3,6.51,612184,6.12514975779147,6.26012646218049,5.86450508724715,6.05998859015539,657644.446142069,0.0,1.0
2020-08-06,6.22,6.53,6.13,6.52,607383,5.79003518137734,6.07860606662284,5.70625653727381,6.06929732838911,652486.926530437,0.0,1.0
2020-08-07,6.62,6.87,6.07,6.17,1055196,6.16238471072637,6.39510316656951,5.65040410787146,5.74349149020871,1133554.27288418,0.0,1.0
2020-08-10,7.22,7.62,6.71,6.71,1479460,6.72090900474991,7.09325853409893,6.2461633548299,6.2461633548299,1589323.88348821,0.0,1.0
2020-08-11,7.53,7.85,7.43,7.53,1146422,7.0094798899954,7.30735951347462,6.91639250765814,7.0094798899954,1231554.66532135,0.0,1.0
2020-08-12,7.7,7.73,7.49,7.72,845438,7.16772843996874,7.19565465466991,6.9722449370605,7.18634591643619,908219.759512595,0.0,1.0
2020-08-13,7.37,7.58,7.23,7.57,696963,6.86054007825579,7.05602358116403,6.73021774298363,7.0467148429303,748719.087915586,0.0,1.0
2020-08-14,7.44,7.58,7.07,7.24,416762,6.92570124589187,7.05602358116403,6.58127793124402,6.73952648121736,447710.516222347,0.0,1.0
2020-08-17,7.43,7.52,7.21,7.45,285422,6.91639250765814,7.00017115176167,6.71160026651618,6.9350099841256,306617.280273189,0.0,1.0
2020-08-18,6.92,7.33,6.85,7.33,683143,6.44164685773814,6.82330512532089,6.37648569010206,6.82330512532089,733872.822339087,0.0,1.0
2020-08-19,6.88,7.0,6.65,6.88,577454,6.40441190480323,6.51611676360794,6.19031092542755,6.40441190480323,620335.415500116,0.0,1.0
2020-08-20,6.6,6.83,6.57,6.83,652606,6.14376723425892,6.35786821363461,6.11584101955774,6.35786821363461,701068.161564156,0.0,1.0
2020-08-21,6.43,6.67,6.365,6.6,535336,5.98551868428558,6.208928401895,5.92501188576636,6.14376723425892,575089.75605359,0.0,1.0
2020-08-24,6.69,6.77,6.3,6.48,894840,6.22754587836245,6.30201578423225,5.86450508724715,6.03206237545421,961290.324781061,0.0,1.0
2020-08-25,6.89,6.92,6.565,6.8,707949,6.41372064303696,6.44164685773814,6.11118665044088,6.32994199893343,760520.902215399,0.0,1.0
2020-08-26,6.99,7.25,6.88,6.89,759696,6.50680802537422,6.74883521945108,6.40441190480323,6.41372064303696,816110.605890297,0.0,1.0
2020-08-27,7.21,7.35,6.96,6.96,769634,6.71160026651618,6.84192260178834,6.47888181067304,6.47888181067304,826786.596288217,0.0,1.0
2020-08-28,7.76,7.795,7.14,7.28,953375,7.22358086937109,7.25616145318913,6.6464390988801,6.77676143415226,1024172.10159151,0.0,1.0
2020-08-31,7.81,7.93,7.3887,7.7,890492,7.27012456053972,7.38182941934443,6.87794741875286,7.16772843996874,956619.444699541,0.0,1.0
2020-09-01,8.75,8.78,7.58,7.71,1875423,8.14514595450993,8.1730721692111,7.05602358116403,7.17703717820246,2014690.87744387,0.0,1.0
2020-09-02,10.35,10.5399,9.04,9.08,4923549,9.63454407190603,9.81131701096448,8.41509936328797,8.45233431622287,5289169.03277175,0.0,1.0
2020-09-03,10.02,10.67,9.9,10.36,1659540,9.32735571019308,9.93242369538525,9.21565085138838,9.64385281013975,1782776.52495101,0.0,1.0
2020-09-04,9.86,10.4,9.69,10.4,973519,9.17841589845347,9.68108776307466,9.02016734848014,9.68108776307466,1045811.98391951,0.0,1.0
2020-09-08,9.48,9.8756,9.22,9.75,1168078,8.8246838455719,9.19293753009809,8.58265665149503,9.07601977788249,1254818.82793529,0.0,1.0
2020-09-09,9.28,9.53,8.97,9.53,746259,8.63850908089739,8.87122753674053,8.34993819565189,8.87122753674053,801675.781682524,0.0,1.0
2020-09-10,9.07,9.55,9.06,9.22,586050,8.50818674562523,8.95845462190969,8.4988061648693,8.64889545696412,624748.099556363,0.07,1.0
2020-09-11,9.16,9.4,8.9,9.14,625767,8.59261197242857,8.8177459105708,8.34871687277448,8.57385081091671,667087.695614856,0.0,1.0
2020-09-14,9.88,9.95,9.16,9.3,750502,9.26801378685527,9.33367785214675,8.59261197242857,8.72394010301154,800059.206916218,0.0,1.0
2020-09-15,10.48,10.66,9.855,9.98,950133,9.83084863221085,9.99969908581752,9.24456233496545,9.36181959441453,1012872.25676271,0.0,1.0
2020-09-16,11.26,11.5,10.67,10.69,1385805,10.5625339311731,10.7876678693153,10.0090796665734,10.0278408280853,1477312.58443086,0.0,1.0
2020-09-17,10.91,11.34,10.825,11.14,810228,10.2342136047157,10.6375785772205,10.1544786682903,10.449966962102,863729.038831759,0.0,1.0
2020-09-18,11.0,11.19,10.74,10.94,1740265,10.318638831519,10.4968698658816,10.0747437318649,10.2623553469835,1855178.3149466,0.0,1.0
2020-09-21,10.34,10.67,9.91,10.57,704394,9.69952050162788,10.0090796665734,9.29615552912304,9.91527385901419,750906.599844561,0.0,1.0
2020-09-22,10.51,10.79,10.21,10.49,915588,9.85899037447863,10.1216466356446,9.57757295180084,9.84022921296678,976046.178613789,0.0,1.0
2020-09-23,9.93,11.0,9.91,10.7,560178,9.3149166906349,10.318638831519,9.29615552912304,10.0372214088412,597167.717623555,0.0,1.0
2020-09-24,9.64,9.99,9.33,9.9,558385,9.04287984871303,9.37120017517046,8.75208184527931,9.28677494836712,595256.322106953,0.0,1.0
2020-09-25,9.44,9.77,9.26,9.51,556824,8.8552682335945,9.16482739854007,8.68641777998783,8.92093229888599,593592.246032544,0.0,1.0
2020-09-28,9.66,10.02,9.61,9.64,528891,9.06164101022489,9.39934191743823,9.01473810644525,9.04287984871303,563814.771986118,0.0,1.0
2020-09-29,9.42,9.66,9.0999,9.66,510307,8.83650707208265,9.06164101022489,8.53623468208545,9.06164101022489,544003.631840814,0.0,1.0
2020-09-30,9.56,9.93,9.46,9.52,403564,8.96783520266562,9.3149166906349,8.87402939510636,8.93031287964192,430212.169694334,0.0,1.0
2020-10-01,9.8,9.89,9.52,9.6,372642,9.19296914080786,9.27739436761119,8.93031287964192,9.00535752568933,397248.325765519,0.0,1.0
2020-10-02,10.26,10.355,9.2,9.32,462507,9.62447585558047,9.71359137276177,8.63013429545227,8.74270126452339,493047.298492475,0.0,1.0
2020-10-05,10.17,10.52,9.87,10.4,634010,9.54005062877713,9.86837095523455,9.25863320609934,9.75580398616344,675874.998037249,0.0,1.0
2020-10-06,9.68,10.48,9.62,10.28,567175,9.08040217173674,9.83084863221085,9.02411868720118,9.64323701709232,604626.74407624,0.0,1.0
2020-10-07,9.93,10.09,9.74,9.95,370014,9.3149166906349,9.46500598272972,9.1366856562723,9.33367785214675,394446.793463438,0.0,1.0
2020-10-08,10.17,10.23,9.75,10.0,325554,9.54005062877713,9.59633411331269,9.14606623702822,9.38058075592638,347051.007257013,0.0,1.0
2020-10-09,10.07,10.41,9.86,10.2,325920,9.44624482121787,9.76518456691936,9.24925262534341,9.56819237104491,347441.174997713,0.0,1.0
2020-10-12,9.85,10.37,9.8,9.94,330679,9.23987204458749,9.72766224389566,9.19296914080786,9.32429727139082,352514.4216589,0.0,1.0
2020-10-13,9.38,9.79,9.335,9.7,300512,8.79898474905895,9.18358856005193,8.75677213565728,9.09916333324859,320355.431949291,0.0,1.0
2020-10-14,9.48,9.58,9.23,9.42,396160,8.89279055661821,8.98659636417747,8.65827603772005,8.83650707208265,422319.268185733,0.0,1.0
2020-10-15,9.69,9.745,9.24,9.34,635264,9.08978275249266,9.14137594665026,8.66765661847598,8.76146242603524,677211.802263584,0.0,1.0
2020-10-16,9.27,9.72,9.26,9.72,411022,8.69579836074376,9.11792449476044,8.68641777998783,9.11792449476044,438162.636935168,0.0,1.0
2020-10-19,8.99,9.61,8.98,9.37,334394,8.43314209957782,9.01473810644525,8.42376151882189,8.78960416830302,356474.73083022,0.0,1.0
2020-10-20,8.9,9.33,8.82,9.09,523141,8.34871687277448,8.75208184527931,8.27367222672707,8.52694790713708,557685.087535219,0.0,1.0
2020-10-21,8.75,8.96,8.75,8.85,502803,8.20800816143558,8.40500035731004,8.20800816143558,8.30181396899485,536004.127124372,0.0,1.0
2020-10-22,9.53,9.61,8.75,8.75,501200,8.93969346039784,9.01473810644525,8.20800816143558,8.20800816143558,534295.277702669,0.0,1.0
2020-10-23,9.66,9.685,9.225,9.64,275138,9.06164101022489,9.0850924621147,8.65358574734209,9.04287984871303,293305.933991534,0.0,1.0
2020-10-26,9.22,9.535,9.04,9.37,289663,8.64889545696412,8.94438375077581,8.48004500335745,8.78960416830302,308790.049930543,0.0,1.0
2020-10-27,9.17,9.39,9.14,9.18,301651,8.60199255318449,8.80836532981487,8.57385081091671,8.61137313394042,321569.642486608,0.0,1.0
2020-10-28,8.59,9.07,8.57,8.75,335267,8.05791886934076,8.50818674562523,8.03915770782891,8.20800816143558,357405.376834678,0.0,1.0
2020-10-29,8.31,8.56,8.0163,8.5,613222,7.79526260817482,8.02977712707298,7.51975495137327,7.97349364253742,653714.323191114,0.0,1.0
2020-10-30,7.68,8.43,7.57,8.31,1097468,7.20428602055146,7.90782957724594,7.10109963223627,7.79526260817482,1169936.0930363,0.0,1.0
2020-11-02,8.07,8.23,7.8,7.89,487985,7.57012867003259,7.72021796212741,7.31685298962258,7.40127821642591,520207.663786387,0.0,1.0
2020-11-03,8.58,8.65,8.3,8.33,562648,8.04853828858484,8.11420235387632,7.7858820274189,7.81402376968668,599800.816857245,0.0,1.0
2020-11-04,8.02,8.49,7.89,8.35,568343,7.52322576625296,7.9641130617815,7.40127821642591,7.83278493119853,605871.869543831,0.0,1.0
2020-11-05,8.58,8.65,8.12,8.12,315023,8.04853828858484,8.11420235387632,7.61703157381222,7.61703157381222,335824.623439202,0.0,1.0
2020-11-06,8.3,8.59,8.16,8.59,306189,7.7858820274189,8.05791886934076,7.65455389683593,8.05791886934076,326407.296058465,0.0,1.0
2020-11-09,10.33,10.73,9.21,9.565,1433062,9.69013992087195,10.065363151109,8.6395148762082,8.97252549304358,1527690.06236062,0.0,1.0
2020-11-10,10.75,10.79,10.2605,10.44,780711,10.0841243126209,10.1216466356446,9.62494488461826,9.79332630918714,832262.969973118,0.0,1.0
2020-11-11,10.61,10.96,10.49,10.84,791900,9.95279618203789,10.2811165084953,9.84022921296678,10.1685495394242,844190.802898531,0.0,1.0
2020-11-12,9.89,10.75,9.73,10.73,721299,9.27739436761119,10.0841243126209,9.12730507551637,10.065363151109,768927.872130203,0.0,1.0
2020-11-13,10.34,10.43,9.93,10.06,419949,9.69952050162788,9.78394572843122,9.3149166906349,9.43686424046194,447679.105299198,0.0,1.0
2020-11-16,11.81,11.86,11.1,11.11,615230,11.0784658727491,11.1253687765287,10.4124446390783,10.4218252198342,655854.915604573,0.0,1.0
2020-11-17,12.19,12.43,11.23,11.44,827441,11.4349279414743,11.6600618796165,10.5343921889053,10.7313843847798,882078.648997551,0.0,1.0
2020-11-18,12.18,12.74,12.18,12.33,581025,11.4255473607183,11.9508598830502,11.4255473607183,11.5662560720572,619391.288362319,0.0,1.0
2020-11-19,13.12,13.14,12.01,12.1,633247,12.3073219517754,12.3260831132873,11.2660774878676,11.3505027146709,675061.615561418,0.0,1.0
2020-11-20,12.49,14.7,12.23,14.46,1393561,11.7163453641521,13.7894537112118,11.472450264498,13.5643197730695,1485580.72923106,0.0,1.0
2020-11-23,12.33,12.88,11.56,12.66,1318848,11.5662560720572,12.0821880136332,10.8439513538509,11.8758152370028,1405934.27455629,0.0,1.0
2020-11-24,13.19,13.31,12.6756,12.68,723214,12.3729860170669,12.485552986138,11.890448942982,11.8945763985147,770969.323560371,0.0,1.0
2020-11-25,12.38,13.05,12.18,13.05,643672,11.6131589758369,12.2416578864839,11.4255473607183,12.2416578864839,686174.999978913,0.0,1.0
2020-11-27,11.99,12.47,11.84,12.41,441803,11.2473163263557,11.6975842026402,11.1066076150168,11.6413007181046,470976.170340928,0.0,1.0
2020-11-30,11.77,12.28,11.405,11.78,1011076,11.0409435497254,11.5193531682776,10.698552352134,11.0503241304813,1077839.44971768,0.0,1.0
2020-12-01,11.84,12.13,11.7,12.13,602705,11.1066076150168,11.3786444569387,10.9752794844339,11.3786444569387,642502.863822403,0.0,1.0
2020-12-02,11.76,11.84,11.17,11.65,613900,11.0315629689694,11.1066076150168,10.4781087043698,10.9283765806542,654437.092940282,0.0,1.0
2020-12-03,12.35,12.71,11.8,11.83,467508,11.5850172335691,11.9227181407824,11.0690852919931,11.0972270342609,498378.524916638,0.0,1.0
2020-12-04,13.41,13.67,12.38,12.47,722403,12.5793587936973,12.8232538933514,11.6131589758369,11.6975842026402,770104.771544774,0.0,1.0
2020-12-07,12.65,13.26,12.44,13.19,574288,11.8664346562469,12.4386500823584,11.6694424603724,12.3729860170669,612209.430250019,0.0,1.0
2020-12-08,12.9,13.17,12.39,12.49,417681,12.100949175145,12.354224855555,11.6225395565928,11.7163453641521,445261.344545349,0.0,1.0
2020-12-09,13.19,13.57,12.83,13.11,554103,12.3729860170669,12.7294480857921,12.0352851098535,12.2979413710195,590691.572747171,0.0,1.0
2020-12-10,12.71,13.045,12.3,13.01,537530,11.9227181407824,12.236967596106,11.5381143297895,12.2041355634602,573024.223111565,0.0,1.0
2020-12-11,12.68,13.0,12.414,12.65,574078,11.8945763985147,12.1947549827043,11.645052950407,11.8664346562469,611985.563513551,0.0,1.0
2020-12-14,13.03,13.29,12.54,13.06,834223,12.2228967249721,12.4667918246262,11.7632482679317,12.2510384672399,889308.478553378,0.0,1.0
2020-12-15,13.31,13.38,12.9448,13.11,587865,12.485552986138,12.5512170514295,12.1429741769316,12.2979413710195,626682.947778691,0.0,1.0
2020-12-16,13.11,13.56,13.07,13.43,525931,12.2979413710195,12.7200675050362,12.2604190479958,12.5981199552091,560659.317034003,0.0,1.0
2020-12-17,13.25,13.33,12.86,13.11,465371,12.4292695016025,12.5043141476499,12.0634268521213,12.2979413710195,496100.41436506,0.0,1.0
2020-12-18,13.29,13.36,12.85,13.28,1725633,12.4667918246262,12.5324558899176,12.0540462713654,12.4574112438702,1839580.13357519,0.0,1.0
2020-12-21,13.24,13.39,12.56,12.65,648343,12.485552986138,12.6270056257091,11.8443010200826,11.9291726038252,687519.513915835,0.07,1.0
2020-12-22,13.17,13.48,12.9,13.35,479707,12.4195417543382,12.7118772094517,12.1649270031103,12.5892849218234,508693.582659214,0.0,1.0
2020-12-23,13.55,13.64,13.2,13.39,269293,12.7778884412515,12.8627600249941,12.4478322822524,12.6270056257091,285565.190741532,0.0,1.0
2020-12-24,13.48,13.62,13.23,13.62,192018,12.7118772094517,12.8438996730513,12.4761228101666,12.8438996730513,203620.802604625,0.0,1.0
2020-12-28,14.52,14.81,13.53,13.6,596615,13.6926155104776,13.9660906136483,12.7590280893087,12.8250393211085,632665.818548047,0.0,1.0
2020-12-29,14.86,14.9,14.26,14.53,641556,14.0132414935054,14.050962197391,13.4474309352212,13.702045686449,680322.405377687,0.0,1.0
2020-12-30,15.1,15.49,14.84,14.84,623065,14.239565716819,14.6073425797038,13.9943811415625,13.9943811415625,660714.07563276,0.0,1.0
2020-12-31,15.65,15.7,14.6,14.92,622571,14.7582253952462,14.8053762751032,13.7680569182489,14.0698225493338,660190.225387018,0.0,1.0
2021-01-04,14.53,15.7,14.5,15.7,772164,13.702045686449,14.8053762751032,13.6737551585348,14.8053762751032,818822.471968245,0.0,1.0
2021-01-05,15.03,15.27,14.54,14.66,383804,14.1735544850192,14.3998787083329,13.7114758624204,13.8246379740773,406995.586470361,0.0,1.0
2021-01-06,16.09,16.26,15.35,15.37,611514,15.173153137988,15.3334661295018,14.4753201161041,14.4941804680469,648465.099542567,0.0,1.0
2021-01-07,15.66,16.32,15.64,16.28,437610,14.7676555712176,15.3900471853302,14.7487952192748,15.3523264814446,464052.846232177,0.0,1.0
2021-01-08,15.54,15.82,15.245,15.77,415161,14.6544934595608,14.9185383867601,14.3763032684044,14.8713875069031,440247.351967726,0.0,1.0
2021-01-11,16.15,16.18,15.11,15.25,406977,15.2297341938164,15.2580247217306,14.2489958927904,14.3810183563901,431568.828868244,0.0,1.0
2021-01-12,16.73,16.92,16.11,16.22,414075,15.7766844001578,15.9558577436144,15.1920134899308,15.2957454256162,439095.729767575,0.0,1.0
2021-01-13,16.4,16.9,16.28,16.51,560196,15.4654885931015,15.9369973916716,15.3523264814446,15.5692205287869,594046.178670231,0.0,1.0
2021-01-14,17.59,17.75,16.4,16.49,761591,16.5876795336985,16.7385623492409,15.4654885931015,15.5503601768441,807610.592113546,0.0,1.0
2021-01-15,16.89,17.37,16.76,17.1,544418,15.9275672157002,16.3802156623276,15.804974928072,16.1256009110997,577314.783574484,0.0,1.0
2021-01-19,16.85,17.47,16.83,17.06,418555,15.8898465118146,16.4745174220416,15.8709861598718,16.0878802072141,443846.436449599,0.0,1.0
2021-01-20,17.02,17.6399,16.75,16.77,482393,16.0501595033285,16.6347361117958,15.7955447521006,15.8144051040434,511541.88581723,0.0,1.0
2021-01-21,16.72,17.32,16.6,17.08,353126,15.7672542241864,16.3330647824706,15.6540921125295,16.1067405591569,374463.849954488,0.0,1.0
2021-01-22,16.76,16.77,16.08,16.49,337325,15.804974928072,15.8144051040434,15.1637229620166,15.5503601768441,357708.065069969,0.0,1.0
2021-01-25,17.04,17.47,16.41,16.6,408986,16.0690198552713,16.4745174220416,15.4749187690729,15.6540921125295,433699.223895964,0.0,1.0
2021-01-26,15.77,17.32,15.6,17.32,598203,14.8713875069031,16.3330647824706,14.7110745153892,16.3330647824706,634349.774398725,0.0,1.0
2021-01-27,14.82,15.48,14.1201,15.42,1008000,13.9755207896197,14.5979124037324,13.3155027733812,14.5413313479039,1068909.00345521,0.0,1.0
2021-01-28,15.28,15.85,14.43,15.02,602777,14.4093088843043,14.9468289146743,13.607743926735,14.1641243090478,639200.161087024,0.0,1.0
2021-01-29,15.11,15.85,14.89,15.37,457792,14.2489958927904,14.9468289146743,14.0415320214196,14.4941804680469,485454.355664453,0.0,1.0
2021-02-01,14.92,15.46,14.65,15.15,377008,14.0698225493338,14.5790520517896,13.8152077981059,14.286716596676,399788.934101826,0.0,1.0
2021-02-02,15.14,15.2,14.67,15.19,324022,14.2772864207046,14.3338674765331,13.8340681500487,14.3244373005617,343601.223330918,0.0,1.0
2021-02-03,15.3,15.55,14.92,15.11,296387,14.4281692362471,14.6639236355322,14.0698225493338,14.2489958927904,314296.361911785,0.0,1.0
2021-02-04,15.66,15.83,15.175,15.47,295515,14.7676555712176,14.9279685627315,14.3102920366046,14.588482227761,313371.670789749,0.0,1.0
2021-02-05,15.93,16.2,15.7,15.9,268043,15.0222703224455,15.2768850736734,14.8053762751032,14.9939797945313,284239.658743199,0.0,1.0
2021-02-08,16.11,16.36,15.87,16.1,281069,15.1920134899308,15.4277678892159,14.9656892666171,15.1825833139594,298052.76259142,0.0,1.0
2021-02-09,15.9,16.29,15.64,16.09,225973,14.9939797945313,15.361756657416,14.7487952192748,15.173153137988,239627.553807325,0.0,1.0
2021-02-10,15.92,16.16,15.63,16.03,231569,15.0128401464741,15.2391643697878,14.7393650433034,15.1165720821595,245561.69545746,0.0,1.0
2021-02-11,15.79,16.33,15.6,15.86,218387,14.8902478588459,15.3994773613016,14.7110745153892,14.9562590906457,231583.165215846,0.0,1.0
2021-02-12,15.56,15.72,15.325,15.69,159907,14.6733538115036,14.824236627046,14.4517446761756,14.7959460991318,169569.476205865,0.0,1.0
2021-02-16,15.77,15.9,15.3725,15.65,318964,14.8713875069031,14.9939797945313,14.4965380120398,14.7582253952462,338237.590652864,0.0,1.0
2021-02-17,15.31,15.67,15.02,15.67,294947,14.4375994122185,14.777085747189,14.1641243090478,14.777085747189,312769.349049706,0.0,1.0
2021-02-18,15.35,15.51,15.05,15.16,300846,14.4753201161041,14.6262029316466,14.192414836962,14.2961467726475,319024.799656236,0.0,1.0
2021-02-19,15.45,15.64,15.12,15.47,232262,14.5696218758181,14.7487952192748,14.2584260687618,14.588482227761,246296.570397336,0.0,1.0
2021-02-22,16.59,16.77,15.37,15.44,440523,15.6446619365581,15.8144051040434,14.4941804680469,14.5601916998467,467141.866001091,0.0,1.0
2021-02-23,16.34,16.52,15.68,16.48,294208,15.408907537273,15.5786507047583,14.7865159231604,15.5409300008727,311985.694532293,0.0,1.0
2021-02-24,17.56,17.69,16.4,16.5,410956,16.5593890057843,16.6819812934125,15.4654885931015,15.5597903528155,435788.262325335,0.0,1.0
2021-02-25,16.45,17.74,16.45,17.74,350200,15.5126394729585,16.7291321732695,15.5126394729585,16.7291321732695,371361.044652792,0.0,1.0
2021-02-26,15.86,16.52,15.59,16.34,339199,14.9562590906457,15.5786507047583,14.7016443394178,15.408907537273,359695.302641868,0.0,1.0
2021-03-01,17.0,17.06,16.06,16.4,359163,16.0312991513857,16.0878802072141,15.1448626100738,15.4654885931015,380865.639293634,0.0,1.0
2021-03-02,16.61,17.19,16.61,16.98,236163,15.6635222885009,16.2104724948423,15.6635222885009,16.0124387994429,250433.290657731,0.0,1.0
2021-03-03,17.22,17.59,16.57,16.69,314415,16.2387630227565,16.5876795336985,15.6258015846153,15.7389636962722,333413.714604534,0.0,1.0
2021-03-04,16.63,17.595,15.95,17.21,387259,15.6823826404437,16.5923946216842,15.0411306743883,16.2293328467851,410659.356913752,0.0,1.0
2021-03-05,17.4,17.44,16.11,17.18,370520,16.4085061902418,16.4462268941274,15.1920134899308,16.2010423188709,392908.892817683,0.0,1.0
2021-03-08,18.51,18.82,17.71,17.71,420194,17.4552557230676,17.7475911781811,16.7008416453553,16.7008416453553,445584.474005811,0.0,1.0
2021-03-09,18.45,18.9999,17.75,18.77,388950,17.3986746672391,17.9172400439066,16.7385623492409,17.7004402983241,412452.536601096,0.0,1.0
2021-03-10,18.49,18.87,18.16,18.6,336907,17.4363953711248,17.7947420580381,17.1251995640685,17.5401273068102,357264.807169726,0.0,1.0
2021-03-11,18.11,18.77,17.92,18.58,389907,17.0780486842114,17.7004402983241,16.8988753407548,17.5212669548674,413467.363899019,0.0,1.0
2021-03-12,18.64,19.05,18.28,18.33,486093,17.5778480106958,17.9644852255234,17.2383616757253,17.2855125555823,515465.460532295,0.0,1.0
2021-03-15,18.98,19.25,18.55,18.55,384882,17.8984739937235,18.1530887449514,17.4929764269532,17.4929764269532,408138.725265723,0.0,1.0
2021-03-16,18.3,18.91,17.725,18.91,471112,17.2572220276681,17.8324627619237,16.7149869093124,17.8324627619237,499579.224638681,0.0,1.0
2021-03-17,18.73,18.85,17.44,18.22,524917,17.6627195944384,17.7758817060953,16.4462268941274,17.1817806198969,556635.423974901,0.0,1.0
2021-03-18,17.97,19.38,17.87,18.75,417768,16.9460262206118,18.2756810325797,16.8517244608978,17.6815799463812,443011.881503448,0.0,1.0
2021-03-19,18.88,19.11,17.24,18.01,895891,17.8041722340095,18.0210662813518,16.2576233746993,16.9837469244974,950025.750014376,0.0,1.0
2021-03-22,21.01,22.8732,20.6201,20.87,1535595,19.8127997159184,21.5698301029103,19.4451171547934,19.6807772523188,1628384.24718334,0.0,1.0
2021-03-23,18.89,21.14,18.7,20.64,1376161,17.8136024099809,19.9353920035466,17.6344290665242,19.4638832049765,1459316.35228564,0.0,1.0
2021-03-24,17.95,20.87,17.91,19.15,1012939,16.9931771004688,19.7575268014921,16.9553092963452,18.129211224177,1069973.8455323,0.07,1.0
2021-03-25,19.91,20.24,17.3,17.59,1118080,18.8486995025256,19.1611088865453,16.3778252834602,16.6523668633563,1181034.94604586,0.0,1.0
2021-03-26,20.78,20.85,19.57,20.16,903492,19.672324242214,19.7385928994303,18.5268231674749,19.0853732782981,954364.29009809,0.0,1.0
2021-03-29,20.49,21.9,20.2,20.67,609644,19.3977826623179,20.732622757675,19.1232410824217,19.5681877808741,643970.796944033,0.0,1.0
2021-03-30,21.36,21.54,20.25,20.25,405851,20.2214074020063,20.3918125205626,19.1705758375762,19.1705758375762,428702.967486818,0.0,1.0
2021-03-31,21.8,22.56,21.12,21.39,599607,20.637953247366,21.3574415257146,19.9942005772647,20.249808255099,633368.650627615,0.0,1.0
2021-04-01,21.6,21.93,20.87,21.93,417421,20.448614226748,20.7610236107677,19.7575268014921,20.7610236107677,440924.431358588,0.0,1.0
2021-04-05,21.0,21.93,20.22,21.93,758512,19.8805971648939,20.7610236107677,19.1421749844835,20.7610236107677,801221.002965029,0.0,1.0
2021-04-06,20.87,21.7836,20.84,20.92,476001,19.7575268014921,20.6224274476753,19.7291259483994,19.8048615566467,502802.854315236,0.0,1.0
2021-04-07,20.73,21.43,20.53,21.06,273578,19.6249894870595,20.2876760592226,19.4356504664415,19.9373988710793,288982.164486741,0.0,1.0
2021-04-08,20.53,20.64,19.9084,20.64,677179,19.4356504664415,19.5397869277814,18.8471847903606,19.5397869277814,715308.442802297,0.0,1.0
2021-04-09,21.35,21.41,20.4101,20.64,660667,20.2119404509754,20.2687421571608,19.322141723581,19.5397869277814,697866.71320414,0.0,1.0
2021-04-12,22.39,22.76,21.3,21.3,673135,21.1965033581892,21.5467805463326,20.1646056958209,20.1646056958209,711036.740131819,0.0,1.0
2021-04-13,22.41,22.6,21.51,22.35,501482,21.215437260251,21.3953093298382,20.3634116674699,21.1586355540656,529718.595103189,0.0,1.0
2021-04-14,23.3,23.89,22.32,22.32,948512,22.0579959020013,22.6165460128245,21.1302347009729,21.1302347009729,1001919.19964927,0.0,1.0
2021-04-15,24.19,24.27,23.33,23.5,866896,22.9005545437516,22.9762901519988,22.086396755094,22.2473349226193,915707.704804105,0.0,1.0
2021-04-16,23.85,24.51,22.9,24.43,731667,22.5786782087009,23.2034969767404,21.6793178607652,23.1277613684932,772864.460386144,0.0,1.0
2021-04-19,22.66,23.73,22.22,23.62,690020,21.4521110360236,22.4650747963301,21.0355651906639,22.3609383349901,728872.471979256,0.0,1.0
2021-04-20,22.0,22.7,21.5,22.52,496150,20.827292267984,21.4899788401472,20.353944716439,21.3195737215909,524086.36992045,0.0,1.0
2021-04-21,23.07,23.3377,21.79,22.0,526403,21.8402560282905,22.0936863073878,20.6284862963351,20.827292267984,556042.804364073,0.0,1.0
2021-04-22,22.89,23.84,22.74,23.26,412147,21.6698509097343,22.56921125767,21.5278466442708,22.0201280978777,435353.471941154,0.0,1.0
2021-04-23,23.83,24.0,22.7,23.14,344182,22.5597443066391,22.7206824741644,21.4899788401472,21.9065246855069,363561.614374604,0.0,1.0
2021-04-26,22.95,24.4,22.41,23.79,627498,21.7266526159197,23.0993605154005,21.215437260251,22.5218765025155,662830.089594563,0.0,1.0
2021-04-27,24.19,24.68,23.1,23.1,487127,22.9005545437516,23.3644351442657,21.8686568813833,21.8686568813833,514555.318190544,0.0,1.0
2021-04-28,24.89,25.09,23.61,24.04,532404,23.5632411159147,23.7525801365327,22.3514713839592,22.758550278288,562381.698460398,0.0,1.0
2021-04-29,24.12,25.78,23.85,25.26,544701,22.8342858865352,24.4057997576649,22.5786782087009,23.9135183040581,575371.097011063,0.0,1.0
2021-04-30,23.31,23.842,23.1,23.79,585058,22.0674628530322,22.5711046478762,21.8686568813833,22.5218765025155,618000.450293093,0.0,1.0
2021-05-03,24.17,25.065,23.54,23.64,1007551,22.8816206416898,23.7289127589555,22.2852027267429,22.379872237052,1064282.46719685,0.0,1.0
2021-05-04,24.35,24.84,23.71,23.94,634914,23.052025760246,23.5159063607602,22.4461408942683,22.663880767979,670663.657103037,0.0,1.0
2021-05-05,25.04,25.4,23.99,24.5,446700,23.7052453813782,24.0460556184907,22.7112155231335,23.1940300257095,471852.02346763,0.0,1.0
2021-05-06,25.5,25.59,24.58,25.22,319721,24.1407251287997,24.2259276880778,23.2697656339567,23.8756504999344,337723.306010956,0.0,1.0
2021-05-07,26.59,26.62,25.01,25.37,413466,25.172622791168,25.2010236442607,23.6768445282855,24.017654765398,436746.739948661,0.0,1.0
2021-05-10,25.33,27.05,25.3,26.76,588694,23.9797869612744,25.6081025385895,23.9513861081817,25.3335609586933,621841.17999385,0.0,1.0
2021-05-11,25.62,25.76,24.0,24.76,410981,24.2543285411705,24.3868658556031,22.7206824741644,23.440170752513,434121.818797292,0.0,1.0
2021-05-12,23.6,25.84,23.41,25.39,555941,22.3420044329283,24.4626014638504,22.1621323633412,24.0365886674598,587243.979804384,0.0,1.0
2021-05-13,24.46,25.46,23.895,24.07,480048,23.1561622215859,24.1028573246761,22.6212794883399,22.7869511313807,507077.725904609,0.0,1.0
2021-05-14,25.97,26.05,24.43,24.63,461454,24.5856718272521,24.6614074354993,23.1277613684932,23.3171003891112,487436.76659331,0.0,1.0
2021-05-17,26.92,27.03,25.56,25.8,334734,25.4850321751878,25.5891686365277,24.1975268349851,24.4247336597268,353581.632467906,0.0,1.0
2021-05-18,26.01,27.72,25.99,27.12,250499,24.6235396313757,26.2423882576599,24.6046057293139,25.6743711958058,264603.671427396,0.0,1.0
2021-05-19,25.12,25.48,24.33,25.21,488356,23.7809809896254,24.1217912267379,23.0330918581842,23.8661835489035,515853.518631203,0.0,1.0
2021-05-20,24.51,25.41,23.86,25.13,519782,23.2034969767404,24.0555225695216,22.5881451597318,23.7904479406563,549049.000362776,0.0,1.0
2021-05-21,24.49,25.06,24.251,24.88,523175,23.1845630746786,23.72417928344,22.9583029450401,23.5537741648838,552633.047633037,0.0,1.0
2021-05-24,24.83,24.93,24.075,24.62,335919,23.5064394097293,23.6011089200383,22.7916846068962,23.3076334380803,354833.355431436,0.0,1.0
2021-05-25,24.44,25.48,24.28,25.0,347956,23.1372283195241,24.1217912267379,22.9857571030297,23.6673775772546,367548.114344533,0.0,1.0
2021-05-26,26.55,26.93,24.89,24.89,891500,25.1347549870444,25.4944991262187,23.5632411159147,23.5632411159147,941697.064968417,0.0,1.0
2021-05-27,27.28,27.56,25.9,26.82,1445871,25.8258424123002,26.0909170411655,24.5194031700358,25.3903626648787,1527282.64388441,0.0,1.0
2021-05-28,25.08,25.99,23.43,25.25,2694360,23.7431131855018,24.6046057293139,22.181066265403,23.9040513530271,2846069.43799025,0.0,1.0
2021-06-01,27.82,27.99,25.59,26.02,1472124,26.3370577679689,26.4979959354943,24.2259276880778,24.6330065824066,1555013.85313468,0.0,1.0
2021-06-02,27.48,28.16,26.84,28.0,736330,26.0151814329183,26.6589341030196,25.4092965669405,26.5074628865252,777790.016655293,0.0,1.0
2021-06-03,26.93,27.41,26.68,27.41,495603,25.4944991262187,25.9489127757019,25.2578253504461,25.9489127757019,523508.570375257,0.0,1.0
2021-06-04,26.11,27.29,25.9,27.0,529759,24.7182091416847,25.8353093633311,24.5194031700358,25.560767783435,559587.768301295,0.0,1.0
2021-06-07,27.38,27.74,26.26,26.26,673462,25.9205119226092,26.2613221597217,24.8602134071482,24.8602134071482,711382.152291376,0.0,1.0
2021-06-08,28.14,28.31,27.065,27.55,616404,26.6400002009578,26.8009383684831,25.6223029651358,26.0814500901346,651111.427520799,0.0,1.0
2021-06-09,27.39,28.34,27.35,28.13,422961,25.9299788736401,26.8293392215758,25.8921110695165,26.6305332499269,446776.368251383,0.0,1.0
2021-06-10,26.52,27.42,26.22,27.42,363356,25.172622791168,26.02689732028,24.8878646147973,26.02689732028,382804.811399348,0.07,1.0
2021-06-11,27.91,27.92,26.81,26.81,528383,26.4920023416855,26.5014942808978,25.4478890283263,25.4478890283263,556664.964006709,0.0,1.0
2021-06-14,27.56,28.32,27.5,27.85,639625,26.159784469253,26.8811718493921,26.1028328339789,26.4350507064113,673861.247623015,0.0,1.0
2021-06-15,26.42,27.46,25.8,27.42,548934,25.0777033990444,26.0648650771295,24.4892031678784,26.02689732028,578315.966547106,0.0,1.0
2021-06-16,26.44,26.58,25.61,26.12,503504,25.0966872774691,25.2295744264421,24.3088563228436,24.7929452226738,530454.303104443,0.0,1.0
2021-06-17,25.86,26.45,24.96,26.45,543849,24.5461548031525,25.1061792166815,23.6918802740405,25.1061792166815,572958.789382105,0.0,1.0
2021-06-18,25.28,26.07,25.0,25.27,716658,23.9956223288359,24.745485526612,23.7298480308899,23.9861303896235,755017.477426638,0.0,1.0
2021-06-21,26.68,26.75,25.38,25.92,407093,25.3244938185657,25.3909373930522,24.0905417209594,24.6031064384266,428882.856171344,0.0,1.0
2021-06-22,27.64,27.79,25.75,26.43,382628,26.2357199829519,26.3780990711372,24.4417434718166,25.0871953382568,403108.354825872,0.0,1.0
2021-06-23,28.28,28.3,27.31,27.64,464059,26.8432040925426,26.8621879709674,25.9224859889441,26.2357199829519,488897.989776336,0.0,1.0
2021-06-24,28.45,28.82,27.61,28.3,602955,27.0045670591527,27.3557688100099,26.2072441653148,26.8621879709674,635228.467556044,0.0,1.0
2021-06-25,27.92,29.3588,27.83,28.9,2432525,26.5014942808978,27.8671944947716,26.4160668279866,27.4317043237087,2562727.1156915,0.0,1.0
2021-06-28,26.89,27.95,26.58,27.9,576644,25.5238245420252,26.5299700985349,25.2295744264421,26.4825104024731,607509.15813848,0.0,1.0
2021-06-29,26.52,27.275,26.25,26.96,378450,25.172622791168,25.8892642017009,24.9163404324344,25.5902681165117,398706.725288927,0.0,1.0
2021-06-30,27.29,27.33,26.52,26.69,548034,25.9035021105194,25.9414698673688,25.172622791168,25.333985757778,577367.793597547,0.0,1.0
2021-07-01,28.0,28.16,27.31,27.64,382662,26.5774297945967,26.7293008219944,25.9224859889441,26.2357199829519,403144.174692856,0.0,1.0
2021-07-02,27.42,28.18,27.18,28.17,379124,26.02689732028,26.7482847004191,25.7990907791835,26.7387927612067,399416.801475596,0.0,1.0
2021-07-06,26.21,27.24,25.63,27.24,469579,24.878372675585,25.8560424144576,24.3278402012683,25.8560424144576,494713.450533621,0.0,1.0
2021-07-07,25.18,26.25,24.93,26.15,441694,23.9007029367123,24.9163404324344,23.6634044564034,24.8214210403108,465335.891979832,0.0,1.0
2021-07-08,24.86,25.407,23.6593,24.26,410740,23.5969608819169,24.1161699568328,22.4572637406893,23.0274445291755,432725.063668051,0.0,1.0
2021-07-09,26.38,26.49,25.2,25.45,349122,25.039735642195,25.1441469735309,23.919686815137,24.1569852954459,367808.929439347,0.0,1.0
2021-07-12,26.46,26.78,25.71,25.99,265467,25.1156711558939,25.4194132106892,24.4037757149672,24.6695500129131,279676.253777977,0.0,1.0
2021-07-13,25.47,26.18,25.28,26.11,251062,24.1759691738706,24.8498968579479,23.9956223288359,24.7834532834614,264500.21895756,0.0,1.0
2021-07-14,25.04,26.37,24.94,25.79,391341,23.7678157877393,25.0302437029827,23.6728963956158,24.479711228666,412287.722503089,0.0,1.0
2021-07-15,24.11,24.81,23.9,24.71,472158,22.8850654409902,23.5495011858551,22.6857347175307,23.4545817937316,497430.492796854,0.0,1.0
2021-07-16,22.94,24.8799,22.795,24.63,750282,21.7745085531446,23.6158498409495,21.6368754345654,23.3786462800327,790441.218822107,0.0,1.0
2021-07-19,22.39,23.3493,21.54,21.81,720821,21.252451896465,22.1630136251063,20.4456370634147,20.7019194221483,759403.304081092,0.0,1.0
2021-07-20,23.69,23.92,22.19,22.44,535008,22.4864039940713,22.7047185959554,21.0626131122179,21.2999115925268,563644.570440951,0.0,1.0
2021-07-21,24.91,25.39,23.99,24.02,353075,23.6444205779787,24.1000336601718,22.7711621704419,22.799637988079,371973.515738903,0.0,1.0
2021-07-22,24.25,24.94,23.775,24.94,279758,23.0179525899632,23.6728963956158,22.5670854773763,23.6728963956158,294732.186691451,0.0,1.0
2021-07-23,24.75,24.9737,24.07,24.74,400216,23.492549550581,23.7048842307614,22.8470976841408,23.4830576113686,421637.761311225,0.0,1.0
2021-07-26,25.2,25.49,24.63,24.76,308979,23.919686815137,24.1949530522953,23.3786462800327,23.5020414897933,325517.255312584,0.0,1.0
2021-07-27,24.29,25.2,23.57,24.86,453537,23.0559203468126,23.919686815137,22.372500723523,23.5969608819169,477812.794470509,0.0,1.0
2021-07-28,24.44,25.26,24.0,24.58,303828,23.198299434998,23.9766384504111,22.7806541096543,23.3311865839709,320090.545464616,0.0,1.0
2021-07-29,24.76,25.195,24.47,24.79,239603,23.5020414897933,23.9149408455308,23.226775252635,23.5305173074304,252427.870258695,0.0,1.0
2021-07-30,24.74,25.61,24.3,24.57,302688,23.4830576113686,24.3088563228436,23.065412286025,23.3216946447586,318889.526395177,0.0,1.0
2021-08-02,24.76,25.71,24.64,24.95,306093,23.5020414897933,24.4037757149672,23.3881382192451,23.6823883348281,322476.780721003,0.0,1.0
2021-08-03,25.18,25.27,23.6703,25.03,362068,23.9007029367123,23.9861303896235,22.4677048738229,23.758323848527,381447.870555981,0.0,1.0
2021-08-04,22.71,24.8,22.66,24.59,665018,21.5561939512604,23.5400092466428,21.5087342551986,23.3406785231833,700613.420632029,0.0,1.0
2021-08-05,23.52,24.23,22.75,22.95,451513,22.3250410274612,22.9989687115385,21.5941617081098,21.7840004923569,475680.458859504,0.0,1.0
2021-08-06,23.92,24.42,23.62,23.915,302830,22.7047185959554,23.1793155565732,22.4199604195848,22.6999726263493,319039.127016108,0.0,1.0
2021-08-09,23.1,23.7,22.65,23.7,639316,21.9263795805423,22.4958959332836,21.4992423159862,22.4958959332836,673535.708243665,0.0,1.0
2021-08-10,24.36,24.72,22.87,23.08,498655,23.1223639212991,23.4640737329439,21.7080649786581,21.9073957021175,525345.757957326,0.0,1.0
2021-08-11,24.06,24.35,23.26,24.18,328783,22.8376057449284,23.1128719820868,22.07825060794,22.9515090154767,346381.274304847,0.0,1.0
2021-08-12,23.92,24.42,23.46,23.87,316389,22.7047185959554,23.1793155565732,22.2680893921871,22.6572588998937,333323.879263941,0.0,1.0
2021-08-13,23.53,24.0494,23.2,23.62,446755,22.3345329666736,22.8275442893633,22.0212989726658,22.4199604195848,470667.784532843,0.0,1.0
2021-08-16,23.62,23.97,22.81,23.14,266498,22.4199604195848,22.7521782920172,21.6511133433839,21.9643473373917,280762.43856797,0.0,1.0
2021-08-17,23.0,23.37,22.38,22.99,364468,21.8314601884187,22.1826619392759,21.2429599572526,21.8219682492063,383976.331754802,0.0,1.0
2021-08-18,23.65,24.26,22.75,22.94,407217,22.4484362372218,23.0274445291755,21.5941617081098,21.7745085531446,429013.493333284,0.0,1.0
2021-08-19,23.57,24.08,23.13,23.13,303811,22.372500723523,22.8565896233531,21.9548553981793,21.9548553981793,320072.635531125,0.0,1.0
2021-08-20,23.85,24.34,23.2083,23.65,505116,22.638275021469,23.1033800428744,22.0291772822121,22.4484362372218,532152.586209648,0.0,1.0
2021-08-23,23.72,24.77,23.56,24.41,458990,22.5148798117083,23.5115334290057,22.3630087843106,23.1698236173609,483557.669019328,0.0,1.0
2021-08-24,24.93,25.315,23.83,23.83,509936,23.6634044564034,24.0288441160791,22.6192911430442,22.6192911430442,537230.579117279,0.0,1.0
2021-08-25,24.6,25.32,24.38,24.99,329204,23.3501704623956,24.0335900856853,23.1413477997238,23.7203560916775,346824.808540141,0.0,1.0
2021-08-26,23.75,24.59,23.23,24.12,326395,22.5433556293454,23.3406785231833,22.0497747903029,22.8945573802026,343865.455412021,0.0,1.0
2021-08-27,24.78,24.89,23.72,23.9,293399,23.5210253682181,23.625436699554,22.5148798117083,22.6857347175307,309103.328030244,0.0,1.0
2021-08-30,24.86,25.38,24.47,25.0,466086,23.5969608819169,24.0905417209594,23.226775252635,23.7298480308899,491033.485963839,0.0,1.0
2021-08-31,24.59,25.11,23.49,24.97,1050653,23.3406785231833,23.8342593622258,22.2965652098241,23.7013722132528,1106889.72663492,0.0,1.0
2021-09-01,25.62,26.5,24.25,26.5,1846289,24.318348262056,25.1536389127433,23.0179525899632,25.1536389127433,1945112.54096173,0.0,1.0
2021-09-02,25.06,25.85,24.41,25.85,662963,23.786799666164,24.5366628639401,23.1698236173609,24.5366628639401,698448.425730541,0.0,1.0
2021-09-03,24.26,25.23,24.0,24.73,736105,23.0274445291755,23.9481626327741,22.7806541096543,23.4735656721563,775505.38781558,0.0,1.0
2021-09-07,23.62,25.36,23.58,24.69,689421,22.4199604195848,24.0715578425347,22.3819926627353,23.4355979153069,726322.60339653,0.0,1.0
2021-09-08,22.5,23.77,22.1,23.39,964033,21.3568632278009,22.5623395077701,20.9771856593067,22.2016458177006,1015633.34786751,0.0,1.0
2021-09-09,23.19,23.435,22.3001,22.55,552453,22.07825060794,22.3115050882739,21.2310132118207,21.4689327817614,580271.747861791,0.07,1.0
2021-09-10,22.64,23.57,22.59,23.42,397670,21.5546181010677,22.4400330672335,21.5070151458975,22.2972242017229,417694.656327686,0.0,1.0
2021-09-13,22.22,22.82,21.83,22.79,589553,21.154753277638,21.7259887396805,20.7834502273104,21.6974269665783,619239.91682037,0.0,1.0
2021-09-14,21.72,22.25,21.57,22.25,379349,20.678723725936,21.1833150507401,20.5359148604254,21.1833150507401,398451.103133883,0.0,1.0
2021-09-15,22.35,22.36,21.59,21.59,439105,21.2785209610805,21.2880415521146,20.5549560424935,20.5549560424935,461216.114031154,0.0,1.0
2021-09-16,22.25,22.66,22.09,22.22,386401,21.1833150507401,21.5736592831358,21.0309855941955,21.154753277638,405858.206300889,0.0,1.0
2021-09-17,22.25,22.88,21.91,22.34,1142177,21.1833150507401,21.7831122858847,20.8596149555828,21.2690003700465,1199691.27538006,0.0,1.0
2021-09-20,22.26,22.32,21.21,21.42,611538,21.1928356417742,21.2499591879784,20.1931735831999,20.3931059949148,642331.97058194,0.0,1.0
2021-09-21,22.86,23.08,22.15,22.55,466975,21.7640711038166,21.9735241065655,21.0881091403997,21.4689327817614,490489.506723216,0.0,1.0
2021-09-22,24.06,24.2,22.85,23.1,634919,22.9065420279015,23.039830302378,21.7545505127826,21.9925652886336,666890.319865511,0.0,1.0
2021-09-23,24.42,24.98,24.23,24.34,483830,23.2492833051269,23.7824364030332,23.0683920754802,23.1731185768546,508193.239547928,0.0,1.0
2021-09-24,23.32,24.42,23.2,24.02,684977,22.2020182913825,23.2492833051269,22.087771198974,22.8684596637653,719468.988375711,0.0,1.0
2021-09-27,24.47,24.87,23.43,23.54,520854,23.2968862602971,23.6777099016588,22.3067447927569,22.4114712941314,547081.581529662,0.0,1.0
2021-09-28,24.19,24.87,23.88,24.35,424301,23.030309711344,23.6777099016588,22.7351713892887,23.1826391678887,445666.659226226,0.0,1.0
2021-09-29,24.53,24.59,23.98,24.5,360114,23.3540098065014,23.4111333527056,22.8303772996292,23.3254480333993,378247.525508055,0.0,1.0
2021-09-30,22.22,24.29,22.19,24.29,918622,21.154753277638,23.1255156216844,21.1261915045359,23.1255156216844,964879.172643277,0.0,1.0
2021-10-01,22.82,23.05,21.93,22.38,624635,21.7259887396805,21.9449623334634,20.8786561376508,21.3070827341827,656088.469472788,0.0,1.0
2021-10-04,23.0,23.35,22.43,22.62,307066,21.8973593782932,22.2305800644846,21.3546856893529,21.5355769189996,322528.295672083,0.0,1.0
2021-10-05,22.76,23.55,22.65,22.96,372711,21.6688651934762,22.4209918851654,21.5641386921018,21.859277014157,391478.846919678,0.0,1.0
2021-10-06,21.88,22.67,21.64,22.4,450862,20.8310531824806,21.5831798741698,20.6025589976637,21.3261239162508,473565.137277676,0.0,1.0
2021-10-07,22.48,22.84,22.28,22.32,308412,21.4022886445231,21.7450299217485,21.2118768238423,21.2499591879784,323942.073446159,0.0,1.0
2021-10-08,21.88,22.46,21.65,22.46,369418,20.8310531824806,21.383247462455,20.6120795886977,21.383247462455,388020.028041495,0.0,1.0
2021-10-11,21.88,22.68,21.85,22.14,544694,20.8310531824806,21.5927004652039,20.8024914093785,21.0785885493657,572122.043739163,0.0,1.0
2021-10-12,22.54,22.58,21.804,22.0,436767,21.4594121907273,21.4974945548635,20.7586966906219,20.9453002748891,458760.384138292,0.0,1.0
2021-10-13,22.34,22.69,21.92,22.67,335476,21.2690003700465,21.6022210562379,20.8691355466168,21.5831798741698,352368.88004171,0.0,1.0
2021-10-14,22.91,23.05,22.37,22.74,322039,21.8116740589868,21.9449623334634,21.2975621431486,21.6498240114081,338255.260464988,0.0,1.0
2021-10-15,22.15,23.72,22.14,23.51,345055,21.0881091403997,22.5828419327441,21.0785885493657,22.3829095210293,362430.230188724,0.0,1.0
2021-10-18,22.92,22.96,21.79,22.06,332421,21.8211946500209,21.859277014157,20.7453678631743,21.0024238210934,349160.045643638,0.0,1.0
2021-10-19,22.89,23.2374,22.53,23.01,425628,21.7926328769187,22.1233782094413,21.4498915996933,21.9068799693272,447060.480256093,0.0,1.0
2021-10-20,22.49,23.32,22.44,22.89,271970,21.4118092355571,22.2020182913825,21.3642062803869,21.7926328769187,285665.038050245,0.0,1.0
2021-10-21,23.29,23.68,22.5,22.71,274429,22.1734565182804,22.5447595686079,21.4213298265912,21.621262238306,288247.860893078,0.0,1.0
2021-10-22,23.11,23.35,22.85,23.15,180213,22.0020858796676,22.2305800644846,21.7545505127826,22.0401682438038,189287.618127546,0.0,1.0
2021-10-25,23.74,23.82,23.15,23.15,361905,22.6018831148122,22.6780478430845,22.0401682438038,22.0401682438038,380128.711238643,0.0,1.0
2021-10-26,23.05,23.805,23.04,23.77,316294,21.9449623334634,22.6637669565334,21.9354417424293,22.6304448879143,332220.97122868,0.0,1.0
2021-10-27,22.52,23.02,22.451,23.02,370202,21.4403710086592,21.9164005603613,21.3746789305244,21.9164005603613,388843.506328922,0.0,1.0
2021-10-28,23.12,23.34,22.64,22.67,373539,22.0116064707017,22.2210594734506,21.5546181010677,21.5831798741698,392348.540825275,0.0,1.0
2021-10-29,23.06,23.34,22.67,23.25,497318,21.9544829244974,22.2210594734506,21.5831798741698,22.1353741541442,522360.427227531,0.0,1.0
2021-11-01,24.52,24.53,23.0,23.15,651958,23.3444892154673,23.3540098065014,21.8973593782932,22.0401682438038,684787.31800258,0.0,1.0
2021-11-02,24.78,24.88,23.9501,24.62,270635,23.5920245823524,23.6872304926928,22.8019107324374,23.4396951258077,284262.814180711,0.0,1.0
2021-11-03,26.05,26.34,24.53,24.83,565329,24.8011396436755,25.0772367836627,23.3540098065014,23.6396275375226,593796.118306824,0.0,1.0
2021-11-04,25.86,26.52,25.44,26.22,319076,24.6202484140288,25.2486074222754,24.2203835905991,24.9629896912542,335143.058723093,0.0,1.0
2021-11-05,26.6,27.25,26.26,26.44,665617,25.3247721505478,25.9436105677604,25.0010720553904,25.1724426940031,699134.116380076,0.0,1.0
2021-11-08,26.31,26.6,25.92,26.6,347147,25.0486750105606,25.3247721505478,24.677371960233,25.3247721505478,364627.572761805,0.0,1.0
2021-11-09,27.0,27.07,26.32,26.33,285005,25.7055957919094,25.7722399291477,25.0581956015946,25.0677161926287,299356.414933669,0.0,1.0
2021-11-10,26.09,27.04,25.99,26.58,298851,24.8392220078117,25.7436781560456,24.7440160974713,25.3057309684797,313899.629688398,0.0,1.0
2021-11-11,26.24,26.64,25.8,26.22,251110,24.9820308733223,25.3628545146839,24.5631248678245,24.9629896912542,263754.633616932,0.0,1.0
2021-11-12,26.77,26.83,26.13,26.31,255788,25.4866221981265,25.5437457443307,24.8773043719479,25.0486750105606,268668.194112571,0.0,1.0
2021-11-15,26.68,27.14,26.365,27.02,363714,25.4009368788201,25.838884066386,25.1010382612478,25.7246369739775,382028.803358483,0.0,1.0
2021-11-16,27.27,27.56,26.3,26.67,524794,25.9626517498285,26.2387488898157,25.0391544195266,25.3914162877861,551219.980065963,0.0,1.0
2021-11-17,27.52,28.01,26.95,27.27,767201,26.2006665256795,26.6671754863475,25.6579928367392,25.9626517498285,805833.374479485,0.0,1.0
2021-11-18,28.81,28.96,27.38,28.01,939416,27.4288227690707,27.5716316345813,26.0673782512029,26.6671754863475,986720.253649332,0.0,1.0
2021-11-19,26.38,29.04,26.1308,28.4,1141850,25.1153191477989,27.6477963628537,24.8780660192306,27.0384785366751,1199347.80930864,0.0,1.0
2021-11-22,28.0,28.34,26.53,26.85,891975,26.6576548953134,26.9813549904708,25.2581280133095,25.5627869263988,936890.364065401,0.0,1.0
2021-11-23,27.8,28.23,27.26,27.56,672085,26.4672430746326,26.8766284890964,25.9531311587944,26.2387488898157,705927.812251347,0.0,1.0
2021-11-24,27.37,27.86,26.76,27.14,484438,26.0578576601689,26.5243666208369,25.4771016070924,25.838884066386,508831.855362666,0.0,1.0
2021-11-26,25.27,26.51,24.57,25.84,482179,24.0585335430204,25.2390868312414,23.3920921706375,24.6012072319607,506459.103511522,0.0,1.0
2021-11-29,24.7,26.79,24.59,26.6,849397,23.5158598540801,25.5056633801945,23.4111333527056,25.3247721505478,892168.350644421,0.0,1.0
2021-11-30,23.61,24.515,23.13,24.31,874748,22.4781154313697,23.3397289199503,22.0211270617357,23.1445568037525,918795.899196142,0.0,1.0
2021-12-01,22.43,25.3,22.42,24.61,736348,21.3546856893529,24.0870953161225,21.3451650983188,23.4301745347737,773426.772946359,0.0,1.0
2021-12-02,23.3,23.64,22.51,22.75,478111,22.1829771093144,22.5066772044718,21.4308504176252,21.6593446024422,502186.259540539,0.0,1.0
2021-12-03,22.78,23.44,22.3417,23.3,454932,21.6879063755443,22.316265383791,21.2706188705223,22.1829771093144,477840.081958575,0.0,1.0
2021-12-06,22.97,23.69,22.7917,23.17,472198,21.8687976051911,22.554280159642,21.6990454670541,22.0592094258719,495975.51067121,0.0,1.0
2021-12-07,24.16,24.74,23.43,23.59,446086,23.0017479382419,23.5539422182162,22.3067447927569,22.4590742493016,468548.641996107,0.0,1.0
2021-12-08,23.85,24.57,23.84,24.3,403707,22.7066096161866,23.3920921706375,22.6970890251526,23.1350362127185,424035.649211862,0.0,1.0
2021-12-09,23.12,23.89,23.0848,23.5,384609,22.0116064707017,22.7446919803228,21.9780939902618,22.3733889299952,403975.970215341,0.0,1.0
2021-12-10,23.27,23.5946,22.44,23.33,560072,22.1544153362123,22.4634537211772,21.3642062803869,22.2115388824165,588274.402290239,0.0,1.0
2021-12-13,22.06,23.24,21.72,23.04,616425,21.0024238210934,22.1258535631102,20.678723725936,21.9354417424293,647465.055263896,0.0,1.0
2021-12-14,22.14,22.74,21.92,21.94,470689,21.0785885493657,21.6498240114081,20.8691355466168,20.8881767286849,494390.525038907,0.0,1.0
2021-12-15,22.67,22.9499,21.62,22.27,586795,21.5831798741698,21.8496612172126,20.5835178155956,21.2023562328082,616343.037844959,0.0,1.0
2021-12-16,21.85,23.14,21.71,23.08,515716,20.8024914093785,22.0306476527698,20.669203134902,21.9735241065655,541684.857753135,0.0,1.0
2021-12-17,21.91,21.93,21.07,21.7,1220082,20.8596149555828,20.8786561376508,20.0598853087234,20.6596825438679,1281519.17841827,0.0,1.0
2021-12-20,21.08,21.58,20.42,21.34,823464,20.0694058997574,20.5454354514594,19.4410468915107,20.3169412666425,864929.495506882,0.0,1.0
2021-12-21,21.58,21.89,21.26,21.3,671168,20.6120795886977,20.9081752639756,20.3064324400238,20.344638333608,702685.305365401,0.07,1.0
2021-12-22,21.86,21.92,21.22,21.59,474343,20.8795208437874,20.9368296841638,20.2682265464395,20.6216310620938,496617.621523881,0.0,1.0
2021-12-23,21.86,22.11,21.3,21.91,411292,20.8795208437874,21.1183076786889,20.344638333608,20.9272782107677,430605.816448857,0.0,1.0
2021-12-27,22.53,22.61,21.57,21.57,453506,21.5194695613234,21.5958813484919,20.6025281153017,20.6025281153017,474802.139099364,0.0,1.0
2021-12-28,22.52,23.09,22.39,22.46,324827,21.5099180879274,22.0543520715028,21.3857489337786,21.452609247551,340080.51588563,0.0,1.0
2021-12-29,22.92,23.17,22.56,22.58,299057,21.8919770237698,22.1307638586713,21.5481239815116,21.5672269283037,313100.385248791,0.0,1.0
2021-12-30,22.86,23.41,22.81,22.95,280699,21.8346681833934,22.3599992201767,21.7869108164131,21.920631443958,293880.313916579,0.0,1.0
2021-12-31,22.68,22.99,22.43,22.73,271264,21.6627416622643,21.9588373375422,21.4239548273628,21.7104990292446,284002.256774221,0.0,1.0
2022-01-03,23.34,24.25,22.93,22.93,372552,22.2931389064043,23.1623229854458,21.9015284971658,21.9015284971658,390046.62898781,0.0,1.0
2022-01-04,23.41,23.75,23.2043,23.38,375919,22.3599992201767,22.6847493156428,22.1635254124198,22.3313447999885,393571.739575868,0.0,1.0
2022-01-05,22.82,23.99,22.78,23.48,454706,21.7964622898092,22.9139846771482,21.7582563962249,22.4268595339491,476058.489769297,0.0,1.0
2022-01-06,22.97,23.41,22.6,22.94,349929,21.9397343907501,22.3599992201767,21.5863298750958,21.9110799705619,366361.277982873,0.0,1.0
2022-01-07,22.58,23.03,22.45,22.86,457171,21.5672269283037,21.9970432311264,21.4430577741549,21.8346681833934,478639.243437122,0.0,1.0
2022-01-10,22.21,23.04,21.04,23.04,758875,21.2138224126495,22.0065947045225,20.0963000253105,22.0065947045225,794510.928872009,0.0,1.0
2022-01-11,23.19,23.495,22.24,22.64,538665,22.1498668054634,22.4411867440432,21.2424768328377,21.6245357686801,563960.111350144,0.0,1.0
2022-01-12,22.99,23.76,22.8,23.45,388678,21.9588373375422,22.6943007890388,21.7773593430171,22.398205113761,406929.888073944,0.0,1.0
2022-01-13,23.41,23.7999,23.04,23.26,605219,22.3599992201767,22.7324111678891,22.0065947045225,22.2167271192358,633639.413422486,0.0,1.0
2022-01-14,23.15,23.6,22.47,23.06,517069,22.1116609118792,22.5414772147019,21.4621607209471,22.0256976513146,541349.987126892,0.0,1.0
2022-01-18,23.1,23.66,22.57,22.84,596479,22.0639035448989,22.5987860550782,21.5576754549077,21.8155652366013,624488.992709795,0.0,1.0
2022-01-19,23.6,23.9,22.97,23.22,610443,22.5414772147019,22.8280214165837,21.9397343907501,22.1785212256516,639108.726672265,0.0,1.0
2022-01-20,22.21,24.38,22.2,23.67,496268,21.2138224126495,23.2864921395945,21.2042709392534,22.6083375284743,519572.195222473,0.0,1.0
2022-01-21,22.0,22.96,21.61,22.0,720058,21.0132414713322,21.930182917354,20.6407340088859,21.0132414713322,753871.12557631,0.0,1.0
2022-01-24,24.28,24.3899,21.52,21.69,1183450,23.1909774056339,23.2959480982566,20.5547707483214,20.7171457960544,1239023.50027815,0.0,1.0
2022-01-25,24.16,24.96,23.31,23.66,678675,23.0763597248812,23.840477596566,22.2644844862161,22.5987860550782,710544.825764732,0.0,1.0
2022-01-26,23.45,24.83,23.17,24.4,551561,22.398205113761,23.7163084424173,22.1307638586713,23.3055950863867,577461.693216371,0.0,1.0
2022-01-27,23.33,24.5,23.17,23.67,463114,22.2835874330082,23.4011098203473,22.1307638586713,22.6083375284743,484861.320129972,0.0,1.0
2022-01-28,23.08,23.38,22.24,23.33,423538,22.0448005981067,22.3313447999885,21.2424768328377,22.2835874330082,443426.875035537,0.0,1.0
2022-01-31,23.98,23.98,22.7715,22.85,824101,22.9044332037521,22.9044332037521,21.7501376438383,21.8251167099973,862799.869536291,0.0,1.0
2022-02-01,24.31,24.69,23.7,24.21,646154,23.2196318258221,23.5825878148724,22.6369919486625,23.1241170918615,676496.675650621,0.0,1.0
2022-02-02,23.0,24.66,22.68,24.33,597579,21.9683888109383,23.5539333946842,21.6627416622643,23.2387347726142,625640.647490568,0.0,1.0
2022-02-03,22.48,23.6,22.41,22.9,481647,21.4717121943431,22.5414772147019,21.4048518805707,21.8728740769776,504264.609268215,0.0,1.0
2022-02-04,22.37,22.73,21.45,22.68,758597,21.3666459869865,21.7104990292446,20.4879104345489,21.6627416622643,794219.87430014,0.0,1.0
2022-02-07,22.42,22.98,22.22,22.27,393350,21.4144033539668,21.9492858641461,21.2233738860456,21.2711312530259,411821.280015555,0.0,1.0
2022-02-08,23.43,23.5,22.23,22.25,398376,22.3791021669688,22.4459624807413,21.2329253594416,21.2520283062337,417083.295404798,0.0,1.0
2022-02-09,23.5,23.735,23.32,23.5,288775,22.4459624807413,22.6704221055487,22.2740359596122,22.4459624807413,302335.553925237,0.0,1.0
2022-02-10,23.12,24.07,22.9,22.99,456035,22.083006491691,22.9903964643167,21.8728740769776,21.9588373375422,477449.898136249,0.0,1.0
2022-02-11,22.53,23.37,22.37,23.0,345392,21.5194695613234,22.3217933265925,21.3666459869865,21.9683888109383,361611.225491631,0.0,1.0
2022-02-14,22.2,22.99,22.09,22.65,400934,21.2042709392534,21.9588373375422,21.0992047318968,21.6340872420761,419761.416249541,0.0,1.0
2022-02-15,23.3,23.39,22.57,22.57,362408,22.2549330128201,22.3408962733846,21.5576754549077,21.5576754549077,379426.277991298,0.0,1.0
2022-02-16,22.76,23.37,22.48,23.18,381929,21.7391534494328,22.3217933265925,21.4717121943431,22.1403153320673,399863.962514456,0.0,1.0
2022-02-17,21.7,22.84,21.625,22.46,431213,20.7266972694504,21.8155652366013,20.65506121898,21.452609247551,451462.284528659,0.0,1.0
2022-02-18,21.71,22.3,21.33,21.51,550854,20.7362487428465,21.299785673214,20.3732927537962,20.5452192749253,576721.493280002,0.0,1.0
2022-02-22,20.62,21.87,20.38,21.6,626015,19.6951381426759,20.8890723171835,19.4659027811705,20.6311825354898,655411.970532448,0.0,1.0
2022-02-23,20.28,20.89,20.235,20.82,543756,19.3703880472099,19.9530279243696,19.3274064169276,19.8861676105971,569290.179067341,0.0,1.0
2022-02-24,21.33,21.42,19.415,19.66,761694,20.3732927537962,20.4592560143608,18.5441855984507,18.7781966966542,797462.305987464,0.0,1.0
2022-02-25,20.98,21.28,20.43,21.02,777120,20.0389911849341,20.3255353868159,19.5136601481508,20.0771970785183,813612.693849469,0.0,1.0
2022-02-28,20.76,20.92,20.17,20.49,637303,19.8288587702208,19.9816823445578,19.2653218398532,19.5709689885272,667230.042500962,0.0,1.0
2022-03-01,19.59,20.96,19.35,20.81,635404,18.7113363828818,20.019888238142,18.4821010213763,19.8766161372011,665241.86756579,0.0,1.0
2022-03-02,20.58,20.96,19.9,19.9,735977,19.6569322490917,20.019888238142,19.0074320581596,19.0074320581596,770537.664171879,0.0,1.0
2022-03-03,20.37,20.56,19.9411,20.54,397112,19.4563513077744,19.6378293022996,19.0466886138174,19.6187263555075,415759.939365801,0.0,1.0
2022-03-04,19.37,20.06,19.26,20.06,562364,18.5012039681684,19.1602556324966,18.3961377608118,19.1602556324966,588771.990122457,0.0,1.0
2022-03-07,17.93,19.65,17.89,19.44,595347,17.1257917991358,18.7686452232581,17.0875859055515,18.5680642819409,623303.835244491,0.0,1.0
2022-03-08,19.0,19.67,17.82,18.16,1247956,18.1477994525142,18.7877481700502,17.0207255917791,17.3454756872452,1306558.63054047,0.0,1.0
2022-03-09,19.94,20.3,19.64,19.64,772614,19.0456379517439,19.389490994002,18.7590937498621,18.7590937498621,808895.097083864,0.0,1.0
2022-03-10,20.24,20.34,19.3146,19.39,1293477,19.3321821536257,19.4276968875863,18.4482888055543,18.5203069149606,1354217.24624553,0.0,1.0
2022-03-11,19.65,20.365,19.57,20.26,767390,18.7686452232581,19.4515755710764,18.6922334360896,19.3512851004178,803425.783834085,0.0,1.0
2022-03-14,19.44,20.05,19.13,19.57,679684,18.5680642819409,19.1507041591005,18.271968606663,18.6922334360896,711601.207286366,0.0,1.0
2022-03-15,19.73,20.08,19.415,19.46,742604,18.8450570104266,19.1793585792887,18.5441855984507,18.587167228733,777475.860746591,0.0,1.0
2022-03-16,21.23,21.79,20.53,21.1,1488336,20.2777780198356,20.812660530015,19.6091748821114,20.1536088656868,1558226.60890615,0.0,1.0
2022-03-17,21.01,21.52,20.47,20.97,901242,20.0676456051223,20.5547707483214,19.551866041735,20.029439711538,943563.325394125,0.0,1.0
2022-03-18,20.64,20.8,20.17,20.8,1289736,19.7142410894681,19.867064663805,19.2653218398532,19.867064663805,1350300.57303201,0.0,1.0
2022-03-21,19.67,20.8,19.52,20.8,686077,18.7877481700502,19.867064663805,18.6444760691093,19.867064663805,718294.415480445,0.0,1.0
2022-03-22,19.98,20.92,19.77,20.4,1064136,19.0838438453281,19.9816823445578,18.8832629040108,19.4850057279626,1114106.64708436,0.0,1.0
2022-03-23,19.7,20.05,19.6,19.69,680993,18.8832629040108,19.2187523464679,18.7874087775945,18.8736774913692,710447.244641737,0.07,1.0
2022-03-24,19.73,19.99,19.57,19.89,514544,18.9120191419357,19.1612398706181,18.7586525396696,19.0653857442018,536799.008281932,0.0,1.0
2022-03-25,20.21,20.35,19.7,19.9,575379,19.372118948734,19.5063147257168,18.8832629040108,19.0749711568434,600265.237931545,0.0,1.0
2022-03-28,20.12,20.2,19.6,20.12,586567,19.2858502349593,19.3625335360923,18.7874087775945,19.2858502349593,611937.14024633,0.0,1.0
2022-03-29,20.98,21.22,20.42,20.42,667613,20.1101957221395,20.3402456255386,19.5734126142082,19.5734126142082,696488.534150868,0.0,1.0
2022-03-30,19.75,20.76,19.71,20.73,496748,18.931189967219,19.8993166440236,18.8928483166525,19.8705604060987,518233.297377936,0.0,1.0
2022-03-31,19.33,19.83,19.29,19.6,751495,18.5286026362705,19.007873268352,18.490260985704,18.7874087775945,783998.590458407,0.0,1.0
2022-04-01,19.53,19.56,18.975,19.52,631529,18.7203108891031,18.749067127028,18.1883204874927,18.7107254764615,658843.832405548,0.0,1.0
2022-04-04,20.5,20.59,19.61,19.74,777417,19.6500959153412,19.7363646291159,18.7969941902362,18.9216045545773,811041.766343626,0.0,1.0
2022-04-05,20.14,20.6,19.86,20.44,509566,19.3050210602425,19.7459500417575,19.0366295062769,19.5925834394914,531605.700298111,0.0,1.0
2022-04-06,19.64,19.99,19.37,19.71,510326,18.8257504281611,19.1612398706181,18.566944286837,18.8928483166525,532398.57174602,0.0,1.0
2022-04-07,20.2,20.31,19.28,19.64,539417,19.3625335360923,19.4679730751503,18.4806755730624,18.8257504281611,562747.812918652,0.0,1.0
2022-04-08,20.56,21.0,20.27,20.31,516365,19.707608391191,20.1293665474227,19.4296314245837,19.4679730751503,538698.770001204,0.0,1.0
2022-04-11,20.73,21.3599,20.49,20.49,779904,19.8705604060987,20.474345548395,19.6405105026996,19.6405105026996,813636.333831726,0.0,1.0
2022-04-12,20.99,21.75,20.79,21.23,536235,20.1197811347811,20.848272495545,19.9280728819485,20.3498310381802,559428.185356473,0.0,1.0
2022-04-13,21.3,21.59,20.93,20.93,416746,20.4169289266716,20.6949058932789,20.0622686589313,20.0622686589313,434771.05846237,0.0,1.0
2022-04-14,21.45,21.7452,21.11,21.38,269926,20.5607101162961,20.843671497477,20.2348060864806,20.4936122278047,281600.813748695,0.0,1.0
2022-04-18,22.13,22.21,21.41,21.41,769877,21.2125181759269,21.2892014770599,20.5223684657295,20.5223684657295,803175.646978817,0.0,1.0
2022-04-19,23.21,23.51,21.98,22.3,770130,22.2477427412229,22.5353051204718,21.0687369863024,21.3754701908346,803439.58971082,0.0,1.0
2022-04-20,23.35,23.65,22.88,23.25,489357,22.3819385182057,22.6695008974546,21.9314241240491,22.2860843917894,510522.622546996,0.0,1.0
2022-04-21,22.92,24.1,22.74,23.64,544835,21.9697657746157,23.100844466328,21.7972283470663,22.659915484813,568400.151740736,0.0,1.0
2022-04-22,21.95,22.85,21.89,22.41,411271,21.0399807483776,21.9026678861242,20.9824682725278,21.4809097298925,429059.25428169,0.0,1.0
2022-04-25,22.47,22.51,21.39,21.58,423952,21.5384222057423,21.5767638563088,20.5031976404463,20.6853204806372,442288.731690859,0.0,1.0
2022-04-26,22.15,22.595,21.94,22.19,540148,21.2316890012101,21.6582398637627,21.0303953357359,21.2700306517767,563510.430061315,0.0,1.0
2022-04-27,23.01,23.29,21.98,22.25,723325,22.0560344883903,22.324426042356,21.0687369863024,21.3275431276264,754610.184290417,0.0,1.0
2022-04-28,23.6,24.29,22.905,23.34,1049420,22.6215738342465,23.2829673065189,21.9553876556532,22.3723531055641,1094809.41429931,0.0,1.0
2022-04-29,22.93,23.58,22.62,23.31,550438,21.9793511872573,22.6024030089632,21.6822033953668,22.3435968676392,574245.492165275,0.0,1.0
2022-05-02,23.79,23.83,22.95,23.03,683933,22.8036966744374,22.842038325004,21.9985220125405,22.0752053136736,713514.405242869,0.0,1.0
2022-05-03,23.86,24.105,23.08,23.8,423480,22.8707945629289,23.1056371726488,22.1231323768817,22.8132820870791,441796.316791629,0.0,1.0
2022-05-04,24.31,24.335,23.11,23.91,499267,23.3021381318022,23.3261016634063,22.1518886148066,22.918721626137,520861.248927001,0.0,1.0
2022-05-05,24.47,24.5,23.32,24.14,656245,23.4555047340683,23.4842609719932,22.3531822802808,23.1391861168945,684628.846493159,0.0,1.0
2022-05-06,24.15,24.61,23.57,24.23,820245,23.1487715295361,23.5897005110511,22.5928175963216,23.2254548306692,855722.15893726,0.0,1.0
2022-05-09,23.7,24.305,23.45,23.8,768627,22.7174279606628,23.2973454254814,22.477792644622,22.8132820870791,801871.582097383,0.0,1.0
2022-05-10,23.42,24.3,22.75,23.99,805221,22.4490364066971,23.2925527191606,21.8068137597079,22.99540492727,840048.342314333,0.0,1.0
2022-05-11,23.36,24.31,23.22,23.72,631954,22.3915239308474,23.3021381318022,22.2573281538645,22.736598785946,659287.214465234,0.0,1.0
2022-05-12,24.32,24.34,23.04,23.23,594231,23.3117235444438,23.3308943697271,22.0847907263152,22.2669135665062,619932.622847377,0.0,1.0
2022-05-13,24.6,25.14,24.4,24.5,603450,23.5801150984095,24.0977273810575,23.3884068455769,23.4842609719932,629550.362160925,0.0,1.0
2022-05-16,24.61,25.02,24.14,24.52,421569,23.5897005110511,23.9827024293579,23.1391861168945,23.5034317972764,439802.662400894,0.0,1.0
2022-05-17,25.74,25.79,24.67,24.75,924442,24.6728521395553,24.7207792027634,23.6472129869009,23.7238962880339,964425.877697854,0.0,1.0
2022-05-18,24.05,25.48,23.7,25.19,832712,23.0529174031198,24.4236314108729,22.7174279606628,24.1456544442656,868728.380438727,0.0,1.0
2022-05-19,24.02,24.325,23.0709,23.3,650044,23.0241611651949,23.3165162507646,22.1144096513778,22.3340114549976,678159.641429344,0.0,1.0
2022-05-20,23.46,24.15,22.99,24.13,946875,22.4873780572637,23.1487715295361,22.0368636631071,23.1296007042529,987829.147686015,0.0,1.0
2022-05-23,22.43,23.73,22.3,23.63,999722,21.5000805551758,22.7461841985877,21.3754701908346,22.6503300721714,1042961.88111732,0.0,1.0
2022-05-24,20.93,21.92,19.655,21.92,1914253,20.0622686589313,21.0112245104527,18.8401285471235,21.0112245104527,1997048.08918326,0.0,1.0
2022-05-25,27.19,27.39,24.23,24.44,3856664,26.0627369725916,26.2544452254242,23.2254548306692,23.4267484961434,4023472.06551165,0.0,1.0
2022-05-26,27.56,28.3529,27.04,27.48,1648814,26.4173972403319,27.1774246086867,25.9189557829672,26.3407139391989,1720128.34673296,0.0,1.0
2022-05-27,29.63,29.94,27.4417,27.8,1066708,28.4015776571493,28.6987254490398,26.3040018087814,26.647447143731,1112845.15323549,0.0,1.0
2022-05-31,28.46,29.55,28.36,29.19,1136476,27.2800843780786,28.3248943560163,27.1842302516623,27.9798195009176,1185630.75215378,0.0,1.0
2022-06-01,28.08,28.755,27.25,28.6,728638,26.9158386976967,27.5628540510067,26.1202494484414,27.4142801550614,760152.981662461,0.0,1.0
2022-06-02,28.67,28.905,27.87,28.45,601476,27.4813780435528,27.7066352406311,26.7145450322224,27.270498965437,627490.982900167,0.0,1.0
2022-06-03,28.99,29.05,27.91,28.57,482785,27.788111248085,27.8456237239348,26.752886682789,27.3855239171365,503666.371026369,0.0,1.0
2022-06-06,28.8,29.2,28.37,29.12,648935,27.605988407894,27.9894049135592,27.1938156643039,27.9127216124262,677002.675066535,0.0,1.0
2022-06-07,29.02,29.75,28.03,28.54,481661,27.8168674860099,28.5166026088488,26.8679116344885,27.3567676792116,502493.755884984,0.0,1.0
2022-06-08,28.47,28.85,28.0084,28.77,484117,27.2896697907202,27.6539154711022,26.8472071431826,27.5772321699691,505055.982564026,0.0,1.0
2022-06-09,29.3,29.55,27.946,28.13,891384,28.1523569284669,28.3925647520886,26.8513913557316,27.0281843139172,927721.656355907,0.07,1.0
2022-06-10,27.57,29.16,27.5,28.64,694374,26.4901187890045,28.0178405472387,26.4228605983905,27.5182082741055,722680.458041065,0.0,1.0
2022-06-13,27.36,27.71,26.41,26.61,813787,26.2883442171623,26.6246351702327,25.3755544873997,25.5677207462971,846961.380909802,0.0,1.0
2022-06-14,28.23,28.54,27.02,27.31,763995,27.1242674433659,27.4221251446569,25.9616615770367,26.2403026524379,795139.588379005,0.0,1.0
2022-06-15,27.94,28.74,27.7,28.47,775921,26.8456263679647,27.6142914035542,26.6150268572878,27.3548669540428,807551.756954725,0.0,1.0
2022-06-16,26.1,27.21,25.68,27.0,697674,25.0776967861088,26.1442195229892,24.6741476424242,25.942444951147,726114.983975985,0.0,1.0
2022-06-17,26.64,27.11,25.69,26.17,1544222,25.5965456851317,26.0481363935405,24.6837559553691,25.1449549767228,1607172.88129609,0.0,1.0
2022-06-21,28.13,28.39,27.28,27.69,773134,27.0281843139172,27.2780004504838,26.2114777136033,26.605418544343,804651.143687869,0.0,1.0
2022-06-22,26.83,28.3,26.68,27.32,506352,25.7791036310842,27.19152563398,25.6349789369112,26.2499109653828,526993.659454428,0.0,1.0
2022-06-23,26.67,27.26,26.01,26.9,522890,25.6253706239663,26.1922610877136,24.9912219696049,25.8463618216983,544205.838215561,0.0,1.0
2022-06-24,28.54,28.99,27.1,27.55,1047180,27.4221251446569,27.854499227176,26.0385280805957,26.4709021631148,1089868.74803988,0.0,1.0
2022-06-27,28.35,29.19,28.04,28.64,569387,27.2395671987043,28.0466654860734,26.9417094974134,27.5182082741055,592598.308638613,0.0,1.0
2022-06-28,27.22,29.4099,27.19,28.7,710267,26.1538278359341,28.257952287731,26.1250028970995,27.5758581517748,739221.343096736,0.0,1.0
2022-06-29,26.8,27.16,26.16,27.16,515061,25.7502786922496,26.0961779582649,25.135346663778,26.0961779582649,536057.685626318,0.0,1.0
2022-06-30,26.24,26.7115,25.505,26.11,609294,25.2122131673369,25.6652451226875,24.506002165889,25.0873050990536,634132.134846167,0.0,1.0
2022-07-01,25.69,26.06,25.1,25.98,477937,24.6837559553691,25.0392635343293,24.1168654916218,24.9623970307703,497420.30962388,0.0,1.0
2022-07-05,27.17,27.17,25.0483,25.7,667073,26.1057862712098,26.1057862712098,24.0671905136969,24.693364268314,694266.52090491,0.0,1.0
2022-07-06,25.62,27.19,25.43,26.84,483588,24.616497764755,26.1250028970995,24.4339398188025,25.7887119440291,503301.675096076,0.0,1.0
2022-07-07,26.45,26.53,25.81,25.84,573586,25.4139877391792,25.4908542427381,24.7990557107075,24.8278806495422,596968.482699441,0.0,1.0
2022-07-08,26.41,26.77,25.95,26.54,320637,25.3755544873997,25.721453753415,24.9335720919357,25.500462555683,333707.906725933,0.0,1.0
2022-07-11,25.89,26.66,25.72,26.26,807130,24.8759222142665,25.6157623110214,24.7125808942037,25.2314297932267,840033.005410174,0.0,1.0
2022-07-12,26.37,27.03,25.83,25.95,808745,25.3371212356202,25.9712698899816,24.8182723365973,24.9335720919357,841713.841587417,0.0,1.0
2022-07-13,26.73,26.8,25.69,26.2,390999,25.6830205016355,25.7502786922496,24.6837559553691,25.1737799155574,406938.244251078,0.0,1.0
2022-07-14,26.12,26.59,25.845,26.23,421395,25.0969134119985,25.5485041204073,24.8326848060146,25.2026048543921,438573.350408014,0.0,1.0
2022-07-15,26.56,26.775,26.15,26.53,389415,25.5196791815727,25.7262579098874,25.1257383508331,25.4908542427381,405289.671802316,0.0,1.0
2022-07-18,26.94,28.01,26.85,26.85,648385,25.8847950734778,26.9128845585788,25.7983202569739,25.7983202569739,674816.696458904,0.0,1.0
2022-07-19,27.67,28.24,27.12,27.12,537333,26.5862019184532,27.1338757563108,26.0577447064854,26.0577447064854,559237.613390737,0.0,1.0
2022-07-20,28.02,28.5,27.06,27.57,744885,26.9224928715237,27.3836918928774,26.0000948288162,26.4901187890045,775250.5609195,0.0,1.0
2022-07-21,27.72,27.81,26.81,27.66,714293,26.6342434831776,26.7207182996814,25.7598870051945,26.5765936055084,743411.46473734,0.0,1.0
2022-07-22,27.07,28.6413,26.82,27.85,472416,26.0097031417611,27.5194573547884,25.7694953181393,26.7591515514609,491674.243658212,0.0,1.0
2022-07-25,26.89,27.36,26.67,27.33,504973,25.8367535087534,26.2883442171623,25.6253706239663,26.2595192783277,525558.443919805,0.0,1.0
2022-07-26,23.94,26.115,23.92,26.0,1212793,23.002301190017,25.0921092555261,22.9830845641273,24.9816136566601,1262233.03399752,0.0,1.0
2022-07-27,24.52,24.73,23.35,24.11,620779,23.5595833408194,23.7613579126617,22.4354107262697,23.1656425100798,646085.32586513,0.0,1.0
2022-07-28,24.76,24.86,24.05,24.36,602373,23.7901828514963,23.886265980945,23.1079926324106,23.4058503337015,626928.997271743,0.0,1.0
2022-07-29,24.82,25.14,23.94,24.97,608513,23.8478327291655,24.1552987434013,23.002301190017,23.9919574233385,633319.297041568,0.0,1.0
2022-08-01,25.87,26.23,24.41,24.73,498241,24.8567055883768,25.2026048543921,23.4538918984259,23.7613579126617,518552.011012563,0.0,1.0
2022-08-02,25.57,26.035,24.89,25.43,505161,24.5684562000307,25.0152427519671,23.9150909197796,24.4339398188025,525754.107821551,0.0,1.0
2022-08-03,26.06,26.315,25.44,25.95,433373,25.0392635343293,25.2842755144234,24.4435481317474,24.9335720919357,451039.638786345,0.0,1.0
2022-08-04,26.36,26.5,25.63,26.1,429243,25.3275129226754,25.4620293039035,24.6261060776999,25.0776967861088,446741.277540519,0.0,1.0
2022-08-05,26.31,26.54,25.89,26.11,361249,25.279471357951,25.500462555683,24.8759222142665,25.0873050990536,375975.472565039,0.0,1.0
2022-08-08,28.16,28.48,26.57,26.57,557291,27.0570092527518,27.3644752669876,25.5292874945176,25.5292874945176,580009.209938971,0.0,1.0
2022-08-09,27.55,27.95,26.92,27.95,626758,26.4709021631148,26.8552346809096,25.865578447588,26.8552346809096,652308.062399948,0.0,1.0
2022-08-10,28.61,29.03,28.2,28.3,565645,27.4893833352709,27.8929324789554,27.0954425045313,27.19152563398,588703.764381498,0.0,1.0
2022-08-11,29.76,29.87,28.95,29.1,908860,28.5943393239309,28.7000307663245,27.8160659753965,27.9601906695695,945910.073094905,0.0,1.0
2022-08-12,29.69,30.12,29.25,29.93,404874,28.5270811333168,28.9402385899462,28.1043153637426,28.7576806439937,421378.864659273,0.0,1.0
2022-08-15,29.02,29.3,27.95,29.3,939555,27.8833241660106,28.1523569284669,26.8552346809096,28.1523569284669,977856.368116853,0.0,1.0
2022-08-16,29.97,30.62,28.9,28.9,667567,28.7961138957732,29.4206542371897,27.7680244106721,27.7680244106721,694780.659029714,0.0,1.0
2022-08-17,29.85,29.93,28.73,29.24,405162,28.6808141404347,28.7576806439937,27.6046830906094,28.0947070507977,421678.605104503,0.0,1.0
2022-08-18,30.42,30.42,29.01,29.63,456360,29.2284879782923,29.2284879782923,27.8737158530657,28.4694312556476,474963.713836664,0.0,1.0
2022-08-19,30.12,30.42,29.5,30.31,687531,28.9402385899462,29.2284879782923,28.3445231873643,29.1227965358987,715558.500170558,0.0,1.0
2022-08-22,30.26,30.31,29.12,29.56,631009,29.0747549711744,29.1227965358987,27.9794072954593,28.4021730650335,656732.356263387,0.0,1.0
2022-08-23,29.79,31.13,29.315,30.5,1072268,28.6231642627655,29.910678197378,28.1667693978842,29.3053544818512,1115979.47126876,0.0,1.0
2022-08-24,25.16,30.36,25.02,29.86,2545626,24.174515369291,29.1708381006231,24.0399989880629,28.6904224533796,2649399.55079143,0.0,1.0
2022-08-25,26.77,28.01,24.9201,25.3,1386051,25.721453753415,26.9128845585788,23.9440119417436,24.3090317505192,1442553.97170441,0.0,1.0
2022-08-26,26.76,27.7215,26.58,26.63,875793,25.7118454404701,26.6356847301193,25.5388958074625,25.5869373721868,911495.082461553,0.0,1.0
2022-08-29,26.74,27.07,26.22,26.38,547146,25.6926288145804,26.0097031417611,25.1929965414472,25.3467295485651,569450.644602672,0.0,1.0
2022-08-30,25.38,26.9441,25.29,26.85,763491,24.3858982540782,25.8887344817852,24.2994234375743,25.7983202569739,794615.042599852,0.0,1.0
2022-08-31,25.52,25.67,24.54,25.27,924311,24.5204146353063,24.6645393294794,23.5787999667091,24.2802068116846,961990.939828385,0.0,1.0
2022-09-01,25.02,25.4,24.7,25.4,630702,24.0399989880629,24.4051148799679,23.7325329738271,24.4051148799679,656412.841274896,0.0,1.0
2022-09-02,24.96,25.83,24.66,25.33,606082,23.9823491103937,24.8182723365973,23.6940997220476,24.3378566893538,630789.196269508,0.0,1.0
2022-09-06,25.0,25.5,24.35,25.03,731881,24.0207823621731,24.5011980094166,23.3962420207566,24.0496073010077,761716.447205041,0.0,1.0
2022-09-07,25.98,26.11,24.88,24.88,650259,24.9623970307703,25.0873050990536,23.9054826068347,23.9054826068347,676767.090883767,0.0,1.0
2022-09-08,25.77,25.835,24.61,25.23,641576,24.8278806495421,24.8905043298767,23.7102888158802,24.3076223821478,665921.258176538,0.07,1.0
2022-09-09,25.71,26.24,25.47,25.89,496913,24.7700741753872,25.2806980304224,24.5388482787675,24.943493597852,515768.872533071,0.0,1.0
2022-09-12,27.17,27.19,26.19,26.19,854491,26.1766983798238,26.1959672045421,25.2325259686267,25.2325259686267,886915.535837575,0.0,1.0
2022-09-13,25.51,26.45,25.13,26.33,750281,24.5773859282041,25.4830206899647,24.2112782585562,25.3674077416548,778751.180695585,0.0,1.0
2022-09-14,24.54,25.81,24.03,25.69,638251,23.6428479293661,24.8664182989788,23.1514928990492,24.7508053506689,662470.087647345,0.0,1.0
2022-09-15,24.79,25.12,24.21,24.31,566670,23.883708238345,24.2016438461971,23.324912321514,23.4212564451055,588172.873316486,0.0,1.0
2022-09-16,24.93,25.58,24.4,24.69,1238118,24.0185900113731,24.6448268147182,23.5079661563379,23.7873641147534,1285099.65511649,0.0,1.0
2022-09-19,25.44,25.6,24.68,24.68,539897,24.50994504169,24.6640956394365,23.7777297023943,23.7777297023943,560383.94442083,0.0,1.0
2022-09-20,25.4,25.45,24.755,25.2,577161,24.4714073922534,24.5195794540492,23.8499877950879,24.2787191450703,599061.965052353,0.0,1.0
2022-09-21,25.52,26.13,25.31,25.46,640572,24.5870203405633,25.1747194944717,24.384697681021,24.5292138664083,664879.160368624,0.0,1.0
2022-09-22,25.25,25.73,25.11,25.73,606186,24.3268912068661,24.7893430001055,24.1920094338379,24.7893430001055,629188.348393646,0.0,1.0
2022-09-23,24.95,25.1,24.39,24.75,561376,24.0378588360914,24.1823750214788,23.4983317439788,23.8451705889083,582677.9870664,0.0,1.0
2022-09-26,23.38,25.35,23.36,24.86,506820,22.5252560957041,24.4232353304576,22.5059872709858,23.9511491248591,526051.803791028,0.0,1.0
2022-09-27,24.04,24.23,23.26,23.7,488339,23.1611273114084,23.3441811462323,22.4096431473943,22.8335572911971,506869.523324861,0.0,1.0
2022-09-28,25.09,25.3,24.065,24.1,556065,24.1727406091196,24.3750632686619,23.1852133423062,23.2189337855633,577165.455733906,0.0,1.0
2022-09-29,24.91,25.15,24.16,24.74,529663,23.9993211866548,24.2305470832745,23.2767402597182,23.8355361765492,549761.604813084,0.0,1.0
2022-09-30,24.22,25.31,23.3,24.25,674763,23.3345467338731,24.384697681021,22.4481807968309,23.3634499709506,700367.572868959,0.0,1.0
2022-10-03,24.6,24.94,24.1,24.63,424339,23.700654403521,24.0282244237323,23.2189337855633,23.7295576405985,440440.977800563,0.0,1.0
2022-10-04,25.76,26.14,25.27,25.27,441908,24.818246237183,25.1843539068309,24.3461600315844,24.3461600315844,458676.651493006,0.0,1.0
2022-10-05,25.56,25.7799,25.01,25.32,328334,24.6255579899999,24.8374187177777,24.0956653102464,24.3943320933802,340792.969783993,0.0,1.0
2022-10-06,25.42,25.91,25.04,25.21,501700,24.4906762169717,24.9627624225703,24.1245685473238,24.2883535574295,520737.520149084,0.0,1.0
2022-10-07,24.78,25.2598,24.41,24.97,323690,23.8740738259858,24.3363329309781,23.5176005686971,24.0571276608098,335972.748449386,0.0,1.0
2022-10-10,24.49,25.045,24.22,24.82,360165,23.5946758675703,24.1293857535034,23.3345467338731,23.9126114754224,373831.829668118,0.0,1.0
2022-10-11,25.16,25.79,24.23,24.54,576172,24.2401814956337,24.8471494742605,23.3441811462323,23.6428479293661,598035.436434797,0.0,1.0
2022-10-12,24.83,25.28,24.65,25.18,344195,23.9222458877816,24.3557944439436,23.7488264653168,24.259450320352,357255.831667757,0.0,1.0
2022-10-13,24.9,25.235,23.7,24.21,381532,23.9896867742957,24.3124395883274,22.8335572911971,23.324912321514,396009.622359019,0.0,1.0
2022-10-14,24.9,25.28,24.71,25.21,324665,23.9896867742957,24.3557944439436,23.8066329394717,24.2883535574295,336984.745822607,0.0,1.0
2022-10-17,25.62,25.83,25.25,25.47,352282,24.6833644641548,24.8856871236971,24.3268912068661,24.5388482787675,365649.701162367,0.0,1.0
2022-10-18,25.9,26.45,25.5,26.13,342779,24.9531280102112,25.4830206899647,24.567751515845,25.1747194944717,355786.100098032,0.0,1.0
2022-10-19,25.48,26.24,24.78,25.47,382532,24.5484826911267,25.2806980304224,23.8740738259858,24.5388482787675,397047.568382836,0.0,1.0
2022-10-20,25.28,26.45,25.22,25.64,354134,24.3557944439436,25.4830206899647,24.2979879697886,24.7026332888731,367571.977198476,0.0,1.0
2022-10-21,26.35,26.44,25.09,25.53,359744,25.3866765663731,25.4733862776055,24.1727406091196,24.5966547529224,373394.854392091,0.0,1.0
2022-10-24,26.11,26.5994,25.81,26.2,385325,25.1554506697534,25.6269588106105,24.8664182989788,25.2421603809858,399946.551627359,0.0,1.0
2022-10-25,26.84,26.91,25.51,25.53,383812,25.8587627719717,25.9262036584858,24.5773859282041,24.5966547529224,398376.139293323,0.0,1.0
2022-10-26,26.8,27.19,26.47,26.69,289087,25.8202251225351,26.1959672045421,25.502289514683,25.7142465865844,300056.70218724,0.0,1.0
2022-10-27,27.56,27.92,27.05,27.06,334615,26.5524404618309,26.8992793067605,26.061085431514,26.0707198438731,347312.308759588,0.0,1.0
2022-10-28,27.59,27.89,26.42,27.5,357047,26.5813436989083,26.870376069683,25.4541174528872,26.4946339876759,370595.513965856,0.0,1.0
2022-10-31,27.33,27.805,27.13,27.71,330417,26.3308489775703,26.7884835646302,26.1381607303872,26.6969566472182,342955.011351604,0.0,1.0
2022-11-01,27.57,27.88,27.02,27.63,329377,26.56207487419,26.8607416573238,26.0321821944365,26.619881348345,341875.547486835,0.0,1.0
2022-11-02,26.49,27.73,26.415,27.52,347680,25.5215583394013,26.7162254719365,25.4493002467076,26.5139028123943,360873.07356076,0.0,1.0
2022-11-03,26.53,27.03,26.09,26.41,311506,25.5600959888379,26.0418166067957,25.1361818450351,25.4444830405281,323326.414095198,0.0,1.0
2022-11-04,26.89,27.41,26.46,27.09,357865,25.9069348337675,26.4079242764436,25.4926551023238,26.0996230809506,371444.553813338,0.0,1.0
2022-11-07,26.86,27.09,26.105,27.09,424945,25.87803159669,26.0996230809506,25.1506334635738,26.0996230809506,441069.973090996,0.0,1.0
2022-11-08,26.48,27.17,26.01,27.17,278191,25.5119239270421,26.1766983798238,25.0591065461619,26.1766983798238,288747.242311728,0.0,1.0
2022-11-09,25.1,26.5,25.04,26.15,349684,24.1823750214788,25.5311927517605,24.1245685473238,25.19398831919,362953.11739249,0.0,1.0
2022-11-10,26.88,27.57,26.31,26.31,599758,25.8973004214083,26.56207487419,25.3481389169365,25.3481389169365,622516.431352551,0.0,1.0
2022-11-11,27.26,27.65,26.83,27.08,387029,26.2634080910562,26.6391501730633,25.8491283596126,26.0899886685914,401715.211651943,0.0,1.0
2022-11-14,26.57,27.245,26.57,27.05,340943,25.5986336382745,26.2489564725175,25.5986336382745,26.061085431514,353880.431198304,0.0,1.0
2022-11-15,27.33,28.32,27.16,27.29,548825,26.3308489775703,27.2846558011266,26.1670639674647,26.2923113281337,569650.726521469,0.0,1.0
2022-11-16,26.29,26.62,25.45,26.56,434603,25.3288700922182,25.6468057000703,24.5195794540492,25.5889992259154,451094.455789022,0.0,1.0
2022-11-17,26.57,26.63,25.55,26.03,521845,25.5986336382745,25.6564401124295,24.6159235776407,25.0783753708802,541646.942798882,0.0,1.0
2022-11-18,27.62,27.69,26.74,27.34,476897,26.6102469359858,26.6776878224999,25.7624186483802,26.3404833899295,494993.344920346,0.0,1.0
2022-11-21,27.48,27.645,26.96,27.37,763471,26.4753651629576,26.6343329668837,25.9743757202816,26.3693866270069,792441.688749734,0.0,1.0
2022-11-22,27.58,28.5,26.53,28.18,939598,26.5717092865492,27.4580752235914,25.5600959888379,27.1497740280985,975252.008086582,0.0,1.0
2022-11-23,24.83,27.495,24.545,27.26,1058513,23.9222458877816,26.4898167814964,23.6476651355457,26.2634080910562,1098679.3595088,0.0,1.0
2022-11-25,24.53,25.24,24.4502,24.83,575498,23.6332135170069,24.3172567945069,23.5563309063809,23.9222458877816,597335.860814746,0.0,1.0
2022-11-28,24.04,24.58,23.67,24.04,717391,23.1611273114084,23.6813855788027,22.8046540541196,23.1611273114084,744613.135972236,0.0,1.0
2022-11-29,24.37,24.69,23.82,24.0,655540,23.4790629192605,23.7873641147534,22.9491702395069,23.1225896619717,680415.136453119,0.0,1.0
2022-11-30,24.16,24.515,23.69,24.45,850599,23.2767402597182,23.6187618984682,22.8239228788379,23.5561382181337,882875.849912878,0.0,1.0
2022-12-01,22.2,24.14,21.84,24.05,1711706,21.3883954373239,23.2574714349999,21.0415565923943,23.1707617237675,1776658.43664402,0.0,1.0
2022-12-02,22.31,22.54,21.89,21.94,987872,21.4943739732746,21.7159654575351,21.0897286541901,21.1379007159858,1025357.81444033,0.0,1.0
2022-12-05,22.57,22.62,22.0,22.25,1039287,21.7448686946126,21.7930407564084,21.1957071901408,21.4365674991196,1078723.80925489,0.0,1.0
2022-12-06,23.1,23.29,22.5,22.5,729515,22.2554925496478,22.4385463844717,21.6774278080985,21.6774278080985,757197.193564996,0.0,1.0
2022-12-07,23.15,23.46,22.88,22.9,625679,22.3036646114436,22.6023313945774,22.0435354777464,22.0628043024647,649421.030235914,0.0,1.0
2022-12-08,22.7,23.55,22.65,23.15,647535,21.8701160552816,22.6890411058098,21.8219439934858,22.3036646114436,672106.378532463,0.0,1.0
2022-12-09,22.11,22.66,21.82,22.21,802972,21.3016857260915,21.831578405845,21.022287767676,21.398029849683,833441.594636534,0.0,1.0
2022-12-12,21.62,22.327,21.43,22.26,750585,20.8295995204929,21.5107524742851,20.6465456856689,21.4462019114788,779066.716286824,0.0,1.0
2022-12-13,21.61,22.75,21.44,22.22,848076,20.8199651081337,21.9182881170774,20.6561800980281,21.4076642620422,880257.112094787,0.0,1.0
2022-12-14,21.36,21.86,21.06,21.62,551351,20.5791047991548,21.0608254171126,20.2900724283802,20.8295995204929,572272.578177632,0.0,1.0
2022-12-15,20.17,21.04,20.15,21.0,837191,19.4326097284154,20.2708036036619,19.4133409036971,20.2322659542253,868959.069625537,0.0,1.0
2022-12-16,19.62,20.28,19.35,19.9,1479384,18.9027170486619,19.5385882643661,18.6425879149647,19.1724805947182,1535520.74049877,0.0,1.0
2022-12-19,20.06,20.159,19.49,19.71,608159,19.3266311924647,19.4220118748203,18.7774696879929,18.9894267598943,631236.215898638,0.0,1.0
2022-12-20,19.64,20.12,19.445,20.11,588950,18.9219858733802,19.3844376666196,18.7341148323767,19.3748032542605,611298.310727133,0.0,1.0
2022-12-21,21.18,21.26,20.0501,20.07,894151,20.4731262632041,20.5504562963041,19.3809362082091,19.4001720539427,925023.268871109,0.07,1.0
2022-12-22,21.49,21.49,20.4516,20.84,805866,20.7727801414663,20.7727801414663,19.7690363118294,20.1444736225295,833690.060842167,0.0,1.0
2022-12-23,21.76,21.83,20.945,21.55,812018,21.0337690031786,21.101432782141,20.2459692909731,20.8307776662913,840054.470377126,0.0,1.0
2022-12-27,21.74,21.92,21.35,21.86,425037,21.0144364949036,21.1884290693784,20.6374525835415,21.1304315445535,439712.213184539,0.0,1.0
2022-12-28,21.17,21.96,20.97,21.79,527852,20.4634600090667,21.2270940859284,20.2701349263168,21.062767765591,546077.097179504,0.0,1.0
2022-12-29,21.82,21.98,21.42,21.42,426830,21.0917665280035,21.2464265942034,20.7051163625039,20.7051163625039,441567.119929693,0.0,1.0
2022-12-30,22.28,22.3,21.63,21.63,506904,21.5364142183281,21.555746726603,20.9081076993912,20.9081076993912,524405.827521122,0.0,1.0
2023-01-03,21.87,22.72,21.85,22.51,636788,21.140097798691,21.9617294003776,21.120765290416,21.7587380634903,658774.320375298,0.0,1.0
2023-01-04,22.21,22.58,21.98,22.26,768675,21.4687504393656,21.8264018424528,21.2464265942034,21.5170817100531,795214.970625206,0.0,1.0
2023-01-05,22.18,22.23,21.33,21.94,451874,21.4397516769532,21.4880829476406,20.6181200752665,21.2077615776534,467475.811801208,0.0,1.0
2023-01-06,22.79,23.187,22.3386,22.35,576470,22.0293931793401,22.4131434685984,21.5930584675737,21.6040779972905,596373.726368506,0.0,1.0
2023-01-09,22.64,22.99,22.2644,22.72,663289,21.8843993672777,22.2227182620899,21.5213348618736,21.9617294003776,686190.317951048,0.0,1.0
2023-01-10,22.71,22.9,21.71,22.51,732312,21.9520631462401,22.1357219748524,20.9854377324911,21.7587380634903,757596.468687659,0.0,1.0
2023-01-11,22.68,23.01,22.6,22.81,487977,21.9230643838277,22.2420507703648,21.8457343507277,22.048725687615,504825.336742804,0.0,1.0
2023-01-12,23.17,23.23,22.53,22.69,546022,22.3967108365647,22.4547083613896,21.7780705717653,21.9327306379652,564874.451088842,0.0,1.0
2023-01-13,23.88,24.23,22.92,22.92,424152,23.0830148803265,23.4213337751386,22.1550544831274,22.1550544831274,438796.656871398,0.0,1.0
2023-01-17,22.9,23.9,22.71,23.64,529466,22.1357219748524,23.1023473886015,21.9520631462401,22.8510247810267,547746.823608216,0.0,1.0
2023-01-18,22.47,23.53,22.44,22.93,512481,21.7200730469404,22.7446959855143,21.6910742845279,22.1647207372649,530175.384084269,0.0,1.0
2023-01-19,22.18,22.36,22.0,22.36,502847,21.4397516769532,21.613744251428,21.2657591024783,21.613744251428,520208.75185738,0.0,1.0
2023-01-20,23.07,23.21,22.14,22.31,947488,22.3000482951898,22.4353758531146,21.4010866604032,21.5654129807405,980201.830536617,0.0,1.0
2023-01-23,23.9,23.99,23.09,23.24,625974,23.1023473886015,23.1893436758389,22.3193808034648,22.4643746155271,647586.946397556,0.0,1.0
2023-01-24,23.84,23.97,23.39,23.64,643173,23.0443498637765,23.1700111675639,22.6093684275895,22.8510247810267,665379.774679709,0.0,1.0
2023-01-25,24.41,24.59,23.45,23.75,708701,23.5953263496135,23.7693189240883,22.6673659524144,22.9573535765391,733170.253874593,0.0,1.0
2023-01-26,25.1,25.25,24.3,24.59,579162,24.2622978851003,24.4072916971626,23.4889975541011,23.7693189240883,599158.672803506,0.0,1.0
2023-01-27,25.12,25.55,24.83,25.25,735523,24.2816303933753,24.6972793212873,24.001309023388,24.4072916971626,760918.33458765,0.0,1.0
2023-01-30,25.11,25.43,24.56,24.81,898783,24.2719641392378,24.5812842716375,23.7403201616758,23.9819765151131,929815.197506662,0.0,1.0
2023-01-31,26.02,26.15,25.185,25.2,795528,25.1515932657494,25.2772545695367,24.3444610452689,24.3589604264752,822995.121672394,0.0,1.0
2023-02-01,26.09,26.39,25.66,25.97,709071,25.2192570447118,25.5092446688365,24.8036081167997,25.1032619950619,733553.028830371,0.0,1.0
2023-02-02,27.14,27.44,26.11,26.11,874815,26.2342137291483,26.524201353273,25.2385895529868,25.2385895529868,905019.656587619,0.0,1.0
2023-02-03,26.8,27.27,26.49,26.88,588548,25.9055610884736,26.3598750329356,25.6059072102114,25.9828911215735,608868.742357334,0.0,1.0
2023-02-06,25.25,26.59,25.1925,26.41,689287,24.4072916971626,25.7025697515863,24.3517107358721,25.5285771771115,713085.948492323,0.0,1.0
2023-02-07,25.49,25.575,24.77,25.03,476662,24.6392817964624,24.7214449566311,23.9433114985631,24.1946341061378,493119.664784404,0.0,1.0
2023-02-08,24.56,25.27,24.34,25.25,700637,23.7403201616758,24.4266242054376,23.527662570651,24.4072916971626,724827.828892487,0.0,1.0
2023-02-09,23.95,25.36,23.95,24.92,507090,23.1506786592889,24.513620492675,23.1506786592889,24.0883053106255,524598.249525919,0.0,1.0
2023-02-10,23.8,24.12,23.47,23.77,578698,23.0056848472266,23.3150049796262,22.6866984606894,22.9766860848141,598678.652318424,0.0,1.0
2023-02-13,24.11,24.17,23.27,23.81,537773,23.3053387254888,23.3633362503137,22.4933733779396,23.015351101364,556340.638628845,0.0,1.0
2023-02-14,24.72,24.77,23.72,23.93,694908,23.8949802278756,23.9433114985631,22.9283548141266,23.1313461510139,718901.024239401,0.0,1.0
2023-02-15,26.65,27.27,25.15,25.64,1551294,25.7605672764113,26.3598750329356,24.3106291557877,24.7842756085247,1604855.38444864,0.0,1.0
2023-02-16,26.14,26.75,25.9129,26.28,735282,25.2675883153993,25.8572298177862,25.0480676839369,25.4029158733241,760669.013602942,0.0,1.0
2023-02-17,25.95,26.165,25.67,26.14,659361,25.0839294867869,25.291753950743,24.8132743709372,25.2675883153993,682126.696258376,0.0,1.0
2023-02-21,25.9,27.58,25.86,26.75,901090,25.0355982160995,26.6595289111978,24.9969331995495,25.8572298177862,932201.851082273,0.0,1.0
2023-02-22,26.02,26.65,25.84,25.84,659247,25.1515932657494,25.7605672764113,24.9776006912745,24.9776006912745,682008.760190918,0.0,1.0
2023-02-23,26.15,26.4,25.89,26.02,445629,25.2772545695367,25.518910922974,25.025931961962,25.1515932657494,461015.19126385,0.0,1.0
2023-02-24,25.69,25.96,25.53,25.68,499231,24.8326068792122,25.0935957409244,24.6779468130124,24.8229406250747,516467.902559849,0.0,1.0
2023-02-27,25.33,26.15,25.31,26.09,498576,24.4846217302625,25.2772545695367,24.4652892219876,25.2192570447118,515790.287435435,0.0,1.0
2023-02-28,26.11,26.295,25.37,25.37,681953,25.2385895529868,25.4174152545304,24.5232867468125,24.5232867468125,705498.728152692,0.0,1.0
2023-03-01,25.71,26.34,25.6,25.82,444976,24.8519393874872,25.4609133981491,24.7456105919748,24.9582681829996,460339.64519325,0.0,1.0
2023-03-02,26.44,26.49,25.65,25.73,436148,25.557575939524,25.6059072102114,24.7939418626622,24.8712718957622,451206.841653809,0.0,1.0
2023-03-03,26.54,26.7,26.07,26.51,380480,25.6542384808989,25.8088985470987,25.1999245364368,25.6252397184864,393616.797766907,0.0,1.0
2023-03-06,25.16,26.54,25.05,26.54,584723,24.3202954099252,25.6542384808989,24.2139666144128,25.6542384808989,604911.676936133,0.0,1.0
2023-03-07,26.01,26.38,25.16,25.17,506140,25.1419270116119,25.499578414699,24.3202954099252,24.3299616640627,523615.44896379,0.0,1.0
2023-03-08,25.62,26.28,25.475,26.1,608425,24.7649431002498,25.4029158733241,24.6247824152562,25.2289232988493,629432.033697779,0.0,1.0
2023-03-09,25.32,25.535,24.96,25.3,858955,24.4749554761251,24.6827799400811,24.1269703271754,24.4556229678501,888612.059834614,0.0,1.0
2023-03-10,23.93,25.28,23.72,25.11,763416,23.1313461510139,24.4362904595751,22.9283548141266,24.2719641392378,789774.393618646,0.0,1.0
2023-03-13,22.9,23.385,22.0,23.14,1687339,22.1357219748524,22.6045353005207,21.2657591024783,22.3677120741522,1745597.59757995,0.0,1.0
2023-03-14,23.21,23.5,21.73,23.32,1499634,22.4353758531146,22.7156972231019,21.0047702407661,22.541704648627,1551411.72440701,0.0,1.0
2023-03-15,23.47,23.65,21.94,22.33,1103063,22.6866984606894,22.8606910351642,21.2077615776534,21.5847454890155,1141148.35417146,0.0,1.0
2023-03-16,23.35,23.54,22.69,23.14,819271,22.5707034110395,22.7543622396518,21.9327306379652,22.3677120741522,847557.894037249,0.0,1.0
2023-03-17,22.08,23.08,21.94,23.08,1790534,21.3430891355782,22.3097145493273,21.2077615776534,22.3097145493273,1852355.60179977,0.0,1.0
2023-03-20,22.17,23.18,22.1018,22.63,727036,21.4300854228157,22.4063770907022,21.364161569598,21.8747331131402,752138.304723668,0.0,1.0
2023-03-21,22.28,23.389,22.225,22.85,483169,21.5364142183281,22.6084018021757,21.4832498205719,22.087390704165,499851.331371528,0.0,1.0
2023-03-22,21.49,22.47,21.49,22.09,653504,20.8404439204288,21.790822470546,20.8404439204288,21.4223083388679,673872.447900862,0.07,1.0
2023-03-23,20.98,21.925,20.54,21.74,849494,20.3458591647555,21.2622956237971,19.9191585912335,21.0828874281117,875971.074786223,0.0,1.0
2023-03-24,21.27,21.475,20.64,20.75,489331,20.6270936336677,20.8258973099678,20.0161359943066,20.1228111376872,504582.494986684,0.0,1.0
2023-03-27,21.12,21.675,21.1,21.62,388628,20.481627529058,21.0198521161142,20.4622320484433,20.9665145444239,400740.778454021,0.0,1.0
2023-03-28,21.52,21.98,21.27,21.27,397467,20.8695371413507,21.3156331954874,20.6270936336677,20.6270936336677,409855.272882511,0.0,1.0
2023-03-29,21.33,21.66,20.83,21.66,487519,20.6852800755117,21.0053055056532,20.2003930601457,21.0053055056532,502714.018473002,0.0,1.0
2023-03-30,21.3,21.87,21.23,21.61,314110,20.6561868545897,21.2089580521069,20.5883026724385,20.9568168041166,323900.197412931,0.0,1.0
2023-03-31,21.63,21.7,21.26,21.52,373318,20.9762122847312,21.0440964668825,20.6173958933604,20.8695371413507,384953.595548696,0.0,1.0
2023-04-03,22.18,22.33,21.68,21.68,574914,21.5095880016338,21.6550541062436,21.0247009862678,21.0247009862678,592832.950544261,0.0,1.0
2023-04-04,21.95,22.5,21.62,22.32,370770,21.2865399745654,21.819915691468,20.9665145444239,21.6453563659363,382326.179347339,0.0,1.0
2023-04-05,21.69,21.75,21.295,21.74,444886,21.0343987265751,21.0925851684191,20.651337984436,21.0828874281117,458752.230830759,0.0,1.0
2023-04-06,21.44,21.66,21.28,21.57,352587,20.7919552188922,21.0053055056532,20.6367913739751,20.9180258428873,363576.450623135,0.0,1.0
2023-04-10,21.92,21.99,21.28,21.31,432043,21.2574467536435,21.3253309357947,20.6367913739751,20.665884594897,445508.939514422,0.0,1.0
2023-04-11,22.67,22.86,21.95,22.19,599180,21.9847772766924,22.1690343425315,21.2865399745654,21.5192857419411,617855.274540385,0.0,1.0
2023-04-12,21.99,22.83,21.86,22.83,363185,21.3253309357947,22.1399411216095,21.1992603117996,22.1399411216095,374504.769658449,0.0,1.0
2023-04-13,21.7,22.24,21.67,22.13,329546,21.0440964668825,21.5677744434777,21.0150032459605,21.4610993000972,339817.307493049,0.0,1.0
2023-04-14,22.02,22.69,21.825,22.04,272991,21.3544241567167,22.0041727573071,21.165318220724,21.3738196373313,281499.598204302,0.0,1.0
2023-04-17,22.04,22.36,21.76,22.1,355079,21.3738196373313,21.6841473271655,21.1022829087264,21.4320060791752,366146.121413474,0.0,1.0
2023-04-18,22.07,22.36,21.86,22.12,330297,21.4029128582533,21.6841473271655,21.1992603117996,21.4514015597899,340591.714701534,0.0,1.0
2023-04-19,22.46,22.48,21.815,21.98,349757,21.7811247302387,21.8005202108534,21.1556204804166,21.3156331954874,360658.245030577,0.0,1.0
2023-04-20,23.01,23.03,22.2,22.29,398543,22.3145004471413,22.3338959277559,21.5289834822484,21.6162631450143,410964.809708515,0.0,1.0
2023-04-21,23.32,23.36,22.91,23.05,485828,22.6151303966682,22.6539213578974,22.2175230440681,22.3532914083705,500970.313293844,0.0,1.0
2023-04-24,22.97,23.4499,22.95,23.32,503150,22.275709485912,22.7411040432602,22.2563140052974,22.6151303966682,518832.206323633,0.0,1.0
2023-04-25,21.69,22.69,21.335,22.69,703272,21.0343987265751,22.0041727573071,20.6901289456653,22.0041727573071,725191.619607741,0.0,1.0
2023-04-26,22.49,22.56,21.59,21.59,494169,21.8102179511607,21.8781021333119,20.937421323502,20.937421323502,509571.286031488,0.0,1.0
2023-04-27,22.69,22.7,21.88,22.49,360222,22.0041727573071,22.0138704976144,21.2186557924142,21.8102179511607,371449.41871472,0.0,1.0
2023-04-28,22.8,23.04,22.55,22.64,395445,22.1108479006876,22.3435936680632,21.8684043930046,21.9556840557705,407770.251077509,0.0,1.0
2023-05-01,23.02,23.285,22.69,22.69,519506,22.3241981874486,22.5811883055925,22.0041727573071,22.0041727573071,535697.991013346,0.0,1.0
2023-05-02,23.14,23.15,22.21,22.85,574460,22.4405710711364,22.4502688114437,21.5386812225557,22.1593366022242,592364.800247788,0.0,1.0
2023-05-03,22.91,23.39,22.72,23.19,516862,22.2175230440681,22.6830145788194,22.033265978229,22.489059772673,532971.582678814,0.0,1.0
2023-05-04,22.24,22.73,22.06,22.73,361017,21.5677744434777,22.0429637185363,21.393215117946,22.0429637185363,372269.197317577,0.0,1.0
2023-05-05,22.96,23.18,22.67,22.68,378061,22.2660117456047,22.4793620323657,21.9847772766924,21.9944750169997,389844.425628379,0.0,1.0
2023-05-08,22.39,23.33,22.315,23.18,436159,21.7132405480875,22.6248281369755,21.6405074957826,22.4793620323657,449753.227224305,0.0,1.0
2023-05-09,22.2,22.44,21.92,22.14,363427,21.5289834822484,21.7617292496241,21.2574467536435,21.4707970404045,374754.312327495,0.0,1.0
2023-05-10,22.37,22.7999,22.14,22.78,358425,21.6938450674729,22.1107509232845,21.4707970404045,22.0914524200729,369596.409721848,0.0,1.0
2023-05-11,22.74,22.79,22.11,22.29,310505,22.0526614588437,22.1011501603803,21.4417038194826,21.6162631450143,320182.836578593,0.0,1.0
2023-05-12,22.81,22.935,22.36,22.86,326952,22.1205456409949,22.2417673948364,21.6841473271655,22.1690343425315,337142.457561213,0.0,1.0
2023-05-15,23.12,23.39,22.725,22.95,313185,22.4211755905218,22.6830145788194,22.0381148483827,22.2563140052974,322946.366963066,0.0,1.0
2023-05-16,22.89,23.2,22.26,22.82,539974,22.1981275634534,22.4987575129803,21.5871699240923,22.1302433813022,556803.938740729,0.0,1.0
2023-05-17,23.41,23.49,22.77,22.87,462315,22.702410059434,22.7799919818926,22.0817546797656,22.1787320828388,476724.458842315,0.0,1.0
2023-05-18,23.41,23.64,22.84,23.29,490410,22.702410059434,22.9254580865024,22.1496388619168,22.5860371757462,505695.12531685,0.0,1.0
2023-05-19,21.51,22.93,21.23,22.88,642990,20.8598394010434,22.2369185246827,20.5883026724385,22.1884298231461,663030.746982079,0.0,1.0
2023-05-22,20.85,21.65,20.78,21.58,644893,20.2197885407603,20.9956077653459,20.1519043586091,20.9277235831946,664993.059788666,0.0,1.0
2023-05-23,20.75,21.39,20.75,20.92,375278,20.1228111376872,20.7434665173556,20.1228111376872,20.2876727229116,386974.684934353,0.0,1.0
2023-05-24,20.27,21.68,20.08,21.14,542970,19.6573196029358,21.0247009862678,19.4730625370968,20.5010230096726,559893.318230236,0.0,1.0
2023-05-25,18.51,19.56,18.22,19.34,985141,17.9505173088477,18.9687800411162,17.6692828399354,18.7554297543552,1015845.92779463,0.0,1.0
2023-05-26,18.3,18.7,18.1,18.38,741635,17.746864762394,18.1347743746867,17.5529099562476,17.8244466848525,764750.319659797,0.0,1.0
2023-05-30,17.9,18.34,17.66,18.3,615766,17.3589551501012,17.7856557236232,17.1262093827255,17.746864762394,634958.227882497,0.0,1.0
2023-05-31,17.26,18.3,17.2117,17.93,863973,16.7382997704328,17.746864762394,16.6914596847484,17.3880483710232,890901.357038751,0.0,1.0
2023-06-01,17.84,18.36,16.85,17.31,880878,17.3007687082573,17.8050512042379,16.3406924178327,16.7867884719694,908333.25299006,0.0,1.0
2023-06-02,19.22,19.29,17.99,18.07,854596,18.6390568706673,18.7069410528186,17.4462348128671,17.5238167353256,881232.094197261,0.0,1.0
2023-06-05,19.51,19.8,18.88,18.92,865900,18.9202913395796,19.2015258084918,18.3093337002185,18.3481246614478,892888.417878631,0.0,1.0
2023-06-06,21.26,21.28,19.4,19.45,745296,20.6173958933604,20.6367913739751,18.8136161961991,18.8621048977357,768525.425905155,0.0,1.0
2023-06-07,22.73,22.89,21.52,21.61,863511,22.0429637185363,22.1981275634534,20.8695371413507,20.9568168041166,890424.957397848,0.0,1.0
2023-06-08,23.19,23.28,22.39,22.73,683049,22.5569439548243,22.6444870749594,21.7787828869562,22.1095013408001,702218.63128814,0.07,1.0
2023-06-09,23.83,23.86,22.9,23.4,733596,23.1794728091187,23.2086538491637,22.2748605677221,22.7612112351396,754184.222564493,0.0,1.0
2023-06-12,24.45,24.83,23.73,23.78,744757,23.7825476367164,24.1521741439537,23.0822026756352,23.1308377423769,765658.453759923,0.0,1.0
2023-06-13,25.15,25.35,24.4,24.51,736825,24.4634385711009,24.6579788380679,23.7339125699746,23.8409097168065,757503.843792883,0.0,1.0
2023-06-14,24.98,25.95,24.79,25.45,820592,24.298079344179,25.2415996389689,24.1132660905603,24.7552489715514,843621.747614003,0.0,1.0
2023-06-15,24.83,25.1778,24.45,24.87,682682,24.1521741439537,24.4904796682093,23.7825476367164,24.1910821973471,701841.33150777,0.0,1.0
2023-06-16,24.68,25.16,24.2,25.16,892200,24.0062689437284,24.4731655844493,23.5393723030076,24.4731655844493,917239.411572641,0.0,1.0
2023-06-20,24.43,24.86,24.26,24.62,432329,23.7630936100197,24.1813551839987,23.5977343830977,23.9479068636383,444462.225471629,0.0,1.0
2023-06-21,25.04,25.26,24.35,24.45,487466,24.3564414242691,24.5704357179328,23.6852775032329,23.7825476367164,501146.634164613,0.0,1.0
2023-06-22,24.85,25.04,24.51,24.88,433563,24.1716281706504,24.3564414242691,23.8409097168065,24.2008092106954,445730.857430697,0.0,1.0
2023-06-23,24.19,25.05,24.17,24.62,1812165,23.5296452896593,24.3661684376174,23.5101912629626,23.9479068636383,1863023.04222431,0.0,1.0
2023-06-26,24.24,24.72,24.05,24.14,524758,23.578280356401,24.0451769971218,23.3934671027824,23.4810102229175,539485.226561349,0.0,1.0
2023-06-27,24.05,24.33,23.92,24.06,801662,23.3934671027824,23.6658234765362,23.2670159292538,23.4031941161307,824160.481013388,0.0,1.0
2023-06-28,23.51,24.075,23.08,24.07,480892,22.8682083819715,23.4177846361533,22.4499468079924,23.4129211294791,494388.136191425,0.0,1.0
2023-06-29,24.31,24.65,23.5,23.5,469977,23.6463694498395,23.9770879036834,22.8584813686231,22.8584813686231,483166.808935972,0.0,1.0
2023-06-30,23.93,24.5,23.66,24.42,513825,23.2767429426022,23.8311827034581,23.0141135821967,23.7533665966713,528245.394139555,0.0,1.0
2023-07-03,24.67,24.92,23.9,23.9,323299,23.9965419303801,24.2397172640888,23.2475619025571,23.2475619025571,332372.320692695,0.0,1.0
2023-07-05,24.08,24.465,23.89,24.42,502113,23.4226481428274,23.7971381567389,23.2378348892088,23.7533665966713,516204.699241171,0.0,1.0
2023-07-06,23.57,24.18,23.42,23.84,461092,22.9265704620616,23.5199182763109,22.7806652618363,23.189199822467,474032.453217721,0.0,1.0
2023-07-07,24.14,24.28,23.56,23.61,515133,23.4810102229175,23.6171884097944,22.9168434487132,22.965478515455,529590.102893576,0.0,1.0
2023-07-10,24.91,24.97,23.985,24.06,520813,24.2299902507405,24.2883523308306,23.3302415160181,23.4031941161307,535429.510938557,0.0,1.0
2023-07-11,25.68,25.7,24.85,25.0,628868,24.9789702785635,24.9984243052602,24.1716281706504,24.3175333708757,646517.052540755,0.0,1.0
2023-07-12,25.75,26.5,25.695,26.21,706755,25.0470593720019,25.7765853731282,24.993560798586,25.494501986026,726589.935357567,0.0,1.0
2023-07-13,25.37,25.69,24.82,25.69,395388,24.6774328647646,24.9886972919118,24.1424471306053,24.9886972919118,406484.483818519,0.0,1.0
2023-07-14,25.56,25.58,24.57,25.3,383939,24.8622461183833,24.88170014508,23.8992717968966,24.6093437713262,394714.169961653,0.0,1.0
2023-07-17,25.98,26.27,25.19,25.55,388609,25.270780679014,25.5528640661161,24.5023466244943,24.8525191050349,399515.232562017,0.0,1.0
2023-07-18,26.8,26.82,25.77,25.99,411051,26.0683957735787,26.0878498002754,25.0665133986986,25.2805076923623,422587.062728474,0.0,1.0
2023-07-19,26.83,27.19,26.5,26.92,353971,26.0975768136237,26.4477492941644,25.7765853731282,26.1851199337589,363905.124135597,0.0,1.0
2023-07-20,26.6,26.8899,26.1,26.75,301067,25.8738555066117,26.1558416235804,25.3875048391942,26.0197607068369,309516.384133535,0.0,1.0
2023-07-21,26.35,26.86,25.92,26.86,338770,25.6306801729029,26.1267578536688,25.2124185989239,26.1267578536688,348277.511161694,0.0,1.0
2023-07-24,26.6,27.08,26.265,26.43,383921,25.8738555066117,26.3407521473325,25.548000559442,25.7084962796897,394695.664795314,0.0,1.0
2023-07-25,26.86,27.08,26.13,26.27,403022,26.1267578536688,26.3407521473325,25.4166858792392,25.5528640661161,414332.730476158,0.0,1.0
2023-07-26,26.98,27.6,26.81,26.81,487770,26.243482013849,26.8465568414467,26.078122786927,26.078122786927,501459.165862796,0.0,1.0
2023-07-27,26.7,27.35,26.62,27.0,371147,25.9711256400952,26.603381507738,25.8933095333084,26.2629360405457,381563.165082885,0.0,1.0
2023-07-28,27.17,27.61,26.83,26.91,352587,26.4282952674677,26.8562838547951,26.0975768136237,26.1753929204106,362482.282457029,0.0,1.0
2023-07-31,27.04,27.55,26.81,27.25,334674,26.3018440939391,26.797921774705,26.078122786927,26.5061113742545,344066.557754608,0.0,1.0
2023-08-01,26.93,27.07,26.49,26.96,321033,26.1948469471073,26.3310251339842,25.7668583597798,26.2240279871523,330042.725863482,0.0,1.0
2023-08-02,26.47,27.02,26.45,26.65,316210,25.7474043330831,26.2823900672424,25.7279503063864,25.9224905733534,325084.369349232,0.0,1.0
2023-08-03,27.22,27.4365,26.455,26.52,386310,26.4769303342094,26.6875201732012,25.7328138130606,25.7960393998249,397151.711594515,0.0,1.0
2023-08-04,27.61,27.67,26.83,27.36,411882,26.8562838547951,26.9146459348852,26.0975768136237,26.6131085210863,423441.384574491,0.0,1.0
2023-08-07,27.48,27.99,27.22,27.5,389652,26.7298326812665,27.2259103620324,26.4769303342094,26.7492867079632,400587.504144925,0.0,1.0
2023-08-08,27.16,27.35,26.57,27.32,372126,26.4185682541193,26.603381507738,25.8446744665666,26.5742004676929,382569.640518807,0.0,1.0
2023-08-09,27.12,27.27,26.71,26.95,290114,26.3796602007259,26.5255654009512,25.9808526534435,26.214300973804,298255.990415809,0.0,1.0
2023-08-10,25.91,27.57,25.87,27.36,518519,25.2026915855755,26.8173758014017,25.1637835321821,26.6131085210863,533071.130295039,0.0,1.0
2023-08-11,26.17,26.32,25.62,25.76,385542,25.4555939326326,25.6014991328579,24.9206081984734,25.0567863853503,396362.157830687,0.0,1.0
2023-08-14,26.81,26.83,25.44,25.84,464741,26.078122786927,26.0975768136237,24.7455219582031,25.1346024921371,477783.861660705,0.0,1.0
2023-08-15,26.87,27.01,26.27,26.52,393723,26.1364848670171,26.2726630538941,25.5528640661161,25.7960393998249,404772.755932095,0.0,1.0
2023-08-16,27.19,27.87,27.17,27.25,381467,26.4477492941644,27.1091862018522,26.4282952674677,26.5061113742545,392172.79378433,0.0,1.0
2023-08-17,26.86,27.66,26.76,27.19,389368,26.1267578536688,26.9049189215368,26.0294877201853,26.4477492941644,400295.533742676,0.0,1.0
2023-08-18,26.86,27.32,26.66,26.66,495753,26.1267578536688,26.5742004676929,25.9322175867018,25.9322175867018,509666.207134466,0.0,1.0
2023-08-21,26.53,27.23,26.311,26.81,369653,25.8057664131732,26.4866573475578,25.5927448208444,26.078122786927,380027.236276688,0.0,1.0
2023-08-22,25.8,26.04,25.37,26.04,389447,25.0956944387437,25.3291427591041,24.6774328647646,25.3291427591041,400376.750861611,0.0,1.0
2023-08-23,25.03,25.4,24.62,25.16,441255,24.3467144109207,24.7066139048097,23.9479068636383,24.4731655844493,453638.731846542,0.0,1.0
2023-08-24,24.15,25.3122,24.08,24.84,563664,23.4907372362659,24.6212107276111,23.4226481428274,24.161901157302,579483.115539878,0.0,1.0
2023-08-25,24.22,24.815,23.85,24.45,356877,23.5588263297043,24.1375836239312,23.1989268358154,23.7825476367164,366892.680434666,0.0,1.0
2023-08-28,23.89,24.775,23.88,24.23,461066,23.2378348892088,24.0986755705378,23.2281078758604,23.5685533430527,474005.723533008,0.0,1.0
2023-08-29,24.67,24.91,23.79,23.86,524169,23.9965419303801,24.2299902507405,23.1405647557253,23.2086538491637,538879.69639612,0.0,1.0
2023-08-30,24.73,25.185,24.2,24.25,603953,24.0549040104702,24.4974831178201,23.5393723030076,23.5880073697494,620902.818132179,0.0,1.0
2023-08-31,28.67,29.2,27.1201,27.62,1366578,27.8873472697202,28.4028789771828,26.3797574708594,26.8660108681434,1404930.73367868,0.0,1.0
2023-09-01,29.82,29.98,29.06,29.25,843944,29.0059538047805,29.1615860183541,28.2667007903059,28.4515140439245,867629.116745414,0.0,1.0
2023-09-05,27.98,29.16,27.535,29.16,655553,27.216183348684,28.3639709237894,26.7833312546824,28.3639709237894,673950.961639407,0.0,1.0
2023-09-06,27.81,28.58,27.44,28.29,469846,27.0508241217621,27.799804149585,26.6909246278731,27.5177207624829,483032.13244761,0.0,1.0
2023-09-07,27.65,27.83,27.15,27.83,482302,26.9632810016269,27.1388104982017,26.475699066697,27.1388104982017,494585.592131587,0.07,1.0
2023-09-08,27.88,27.975,26.91,27.42,472680,27.1875686916947,27.2802092593314,26.2416597379306,26.7389933115591,484718.532555864,0.0,1.0
2023-09-11,27.99,28.41,27.88,28.03,369027,27.2948367173793,27.7044055427205,27.1875686916947,27.3338432721737,378425.628149049,0.0,1.0
2023-09-12,27.23,28.11,27.2,27.87,334929,26.5537121762857,27.4118563817625,26.52445726019,27.1778170529961,343459.197322508,0.0,1.0
2023-09-13,26.81,27.52,26.29,27.4,471104,26.1441433509446,26.8365096985451,25.6370581386174,26.7194900341619,483102.393926541,0.0,1.0
2023-09-14,28.08,28.2,26.99,26.99,469410,27.3826014656667,27.4996211300499,26.3196728475194,26.3196728475194,481365.249993755,0.0,1.0
2023-09-15,27.28,28.01,27.16,27.79,2209654,26.6024703697787,27.3143399947765,26.4854507053956,27.0998039434073,2265930.95611449,0.0,1.0
2023-09-18,26.48,27.23,26.26,27.18,462789,25.8223392738908,26.5537121762857,25.6078032225216,26.5049539827928,474575.621906989,0.0,1.0
2023-09-19,26.35,26.73,26.2,26.47,316776,25.695567970809,26.0661302413558,25.54929339033,25.8125876351922,324843.864493773,0.0,1.0
2023-09-20,26.43,26.86,26.37,26.49,288706,25.7735810803978,26.1929015444376,25.7150712482062,25.8320909125894,296058.958830653,0.0,1.0
2023-09-21,26.35,26.71,26.23,26.31,294736,25.695567970809,26.0466269639586,25.5785483064258,25.6565614160146,302242.534931423,0.0,1.0
2023-09-22,27.02,27.16,26.395,26.41,234967,26.3489277636152,26.4854507053956,25.7394503449527,25.7540778030006,240951.297789315,0.0,1.0
2023-09-25,27.26,27.59,26.65,26.65,320789,26.5829670923816,26.9047711694353,25.988117131767,25.988117131767,328959.070280238,0.0,1.0
2023-09-26,26.99,27.4861,26.9,27.13,311377,26.3196728475194,26.8034516433569,26.231908099232,26.4561957892998,319307.359125935,0.0,1.0
2023-09-27,27.22,27.47,26.58,27.02,313095,26.5439605375872,26.7877515050521,25.9198556608768,26.3489277636152,321069.114306884,0.0,1.0
2023-09-28,27.93,28.24,27.45,27.52,348143,27.2363268851877,27.5386276848443,26.7682482276549,26.8365096985451,357009.740373183,0.0,1.0
2023-09-29,28.76,29.295,28.29,28.49,504265,28.0457128971714,28.5674255675465,27.5873858783373,27.7824186523093,517107.960606082,0.0,1.0
2023-10-02,28.44,29.1,28.191,28.44,518274,27.7336604588163,28.3772686129238,27.4908446552211,27.7336604588163,531473.751252131,0.0,1.0
2023-10-03,27.71,28.57,27.6625,28.33,378782,27.0217908338185,27.860431761898,26.9754705500002,27.6263924331317,388429.075058338,0.0,1.0
2023-10-04,26.95,27.74,26.93,27.63,457120,26.280666292725,27.0510457499143,26.2611630153278,26.9437777242297,468762.239997326,0.0,1.0
2023-10-05,26.61,27.5599,26.39,27.34,394176,25.9491105769726,26.8754187369525,25.7345745256034,26.6609802019703,404215.139817086,0.0,1.0
2023-10-06,26.52,26.87,25.83,26.63,353671,25.8613458286852,26.2026531831362,25.1884827584819,25.9686138543698,362678.531199892,0.0,1.0
2023-10-09,26.44,26.8,25.91,26.15,301064,25.7833327190964,26.134391712246,25.2664958680706,25.500535196837,308731.700696874,0.0,1.0
2023-10-10,27.89,28.29,26.52,26.66,501694,27.1973203303933,27.5873858783373,25.8613458286852,25.9978687704656,514471.480646699,0.0,1.0
2023-10-11,28.22,28.46,27.65,27.85,368900,27.5191244074471,27.7531637362135,26.9632810016269,27.1583137755989,378295.393627524,0.0,1.0
2023-10-12,27.43,28.25,27.145,28.25,412521,26.7487449502577,27.5483793235429,26.4708232473477,27.5483793235429,423027.36263112,0.0,1.0
2023-10-13,26.98,27.735,26.96,27.38,301567,26.3099212088208,27.046169930565,26.2904179314236,26.6999867567647,309247.511439608,0.0,1.0
2023-10-16,27.79,27.91,27.21,27.21,371983,27.0998039434073,27.2168236077905,26.5342088988886,26.5342088988886,381456.913547702,0.0,1.0
2023-10-17,28.71,29.23,27.54,27.54,496959,27.9969547036784,28.5040399160056,26.8560129759423,26.8560129759423,509615.886478019,0.0,1.0
2023-10-18,28.47,28.84,28.11,28.47,430750,27.7629153749121,28.1237260067602,27.4118563817625,27.7629153749121,441720.631079034,0.0,1.0
2023-10-19,27.4,28.51,27.38,28.28,360057,26.7194900341619,27.8019219297065,26.6999867567647,27.5776342396387,369227.174148402,0.0,1.0
2023-10-20,26.73,27.4,26.47,27.4,454639,26.0661302413558,26.7194900341619,25.8125876351922,26.7194900341619,466218.052218552,0.0,1.0
2023-10-23,26.02,26.69,25.95,26.69,408676,25.3737638937552,26.0271236865614,25.305502422865,26.0271236865614,419084.43558179,0.0,1.0
2023-10-24,25.88,26.79,25.86,26.31,367523,25.2372409519749,26.1246400735474,25.2177376745777,25.6565614160146,376883.323264213,0.0,1.0
2023-10-25,25.76,26.1781,25.4,25.73,325509,25.1202212875917,25.5279373015801,24.7691622944421,25.0909663714959,333799.282418817,0.0,1.0
2023-10-26,25.99,26.345,25.55,25.9,247785,25.3445089776594,25.6906921514597,24.9154368749211,25.256744229372,254095.755245314,0.0,1.0
2023-10-27,25.27,26.04,24.92,25.88,393688,24.6423909913603,25.3932671711524,24.3010836369093,25.2372409519749,403714.711104453,0.0,1.0
2023-10-30,25.21,26.02,25.03,25.7,335961,24.5838811591687,25.3737638937552,24.4083516625939,25.0617114554001,344517.480993485,0.0,1.0
2023-10-31,25.58,25.6,24.97,25.14,300114,24.9446917910169,24.9641950684141,24.3498418304023,24.5156196882785,307757.505457118,0.0,1.0
2023-11-01,25.17,25.45,24.71,25.45,304248,24.5448746043743,24.8179204879351,24.0962992242387,24.8179204879351,311996.792953069,0.0,1.0
2023-11-02,26.31,26.32,25.27,25.42,266333,25.6565614160146,25.6663130547132,24.6423909913603,24.7886655718393,273116.148200053,0.0,1.0
2023-11-03,27.93,28.19,26.93,26.93,384163,27.2363268851877,27.4898694913513,26.2611630153278,26.2611630153278,393947.121990053,0.0,1.0
2023-11-06,26.8,27.85,26.56,27.79,320537,26.134391712246,27.1583137755989,25.9003523834796,27.0998039434073,328700.652174534,0.0,1.0
2023-11-07,27.03,27.24,26.67,26.92,214623,26.3586794023138,26.5634638149843,26.0076204091642,26.2514113766292,220089.1630971,0.0,1.0
2023-11-08,26.43,27.015,26.31,26.88,214424,25.7735810803978,26.3440519442659,25.6565614160146,26.2124048218348,219885.094831088,0.0,1.0
2023-11-09,26.28,26.85,26.02,26.76,268727,25.6273064999188,26.183149905739,25.3737638937552,26.0953851574516,275571.120204239,0.0,1.0
2023-11-10,25.99,26.33,25.62,26.28,231144,25.3445089776594,25.6760646934118,24.9836983458113,25.6273064999188,237030.931050801,0.0,1.0
2023-11-13,26.08,26.25,25.68,25.95,202103,25.4322737259468,25.598051583823,25.0422081780029,25.305502422865,207250.295305784,0.0,1.0
2023-11-14,27.26,27.89,27.135,27.23,442681,26.5829670923816,27.1973203303933,26.4610716086491,26.5537121762857,453955.497821702,0.0,1.0
2023-11-15,27.52,28.09,27.19,27.27,304497,26.8365096985451,27.3923531043653,26.5147056214914,26.5927187310801,312252.134652752,0.0,1.0
2023-11-16,25.98,27.19,25.96,27.19,293642,25.3347573389608,26.5147056214914,25.3152540615636,26.5147056214914,301120.672202694,0.0,1.0
2023-11-17,27.43,27.57,26.56,26.56,395378,26.7487449502577,26.8852678920381,25.9003523834796,25.9003523834796,405447.753162547,0.0,1.0
2023-11-20,27.48,27.62,26.965,27.36,402071,26.7975031437507,26.9340260855311,26.2952937507729,26.6804834793675,412311.214993799,0.0,1.0
2023-11-21,29.91,31.6814,28.9101,29.83,1091391,29.1671513475103,30.8945566265802,28.1920849940374,29.0891382379216,1119187.28096107,0.0,1.0
2023-11-22,28.66,30.969,28.47,30.81,579886,27.9481965101854,30.199849885692,27.7629153749121,30.0447988303843,594654.927159368,0.0,1.0
2023-11-24,28.85,28.9,28.15,28.66,206870,28.1334776454588,28.1822358389518,27.4508629365569,27.9481965101854,212138.704472014,0.0,1.0
2023-11-27,29.13,29.4,28.51,28.77,449220,28.4065235290196,28.6698177738818,27.8019219297065,28.05546453587,460661.037477247,0.0,1.0
2023-11-28,29.68,29.92,28.4294,28.86,411050,28.9428636574426,29.176902986209,27.7233237217957,28.1432292841574,421518.898212506,0.0,1.0
2023-11-29,31.02,31.4,30.165,30.5,704374,30.2495832430549,30.6201455136016,29.4158181343246,29.7424980307277,722313.471377049,0.0,1.0
2023-11-30,30.36,31.31,30.26,31.06,439728,29.6059750889473,30.5323807653142,29.5084587019613,30.2885897978493,450927.28882907,0.0,1.0
2023-12-01,31.19,31.24,29.76,30.21,386367,30.4153611009311,30.464119294424,29.0208767670314,29.4597005084683,396207.254946287,0.0,1.0
2023-12-04,31.7,31.95,31.11,31.11,385577,30.9126946745596,31.1564856420246,30.3373479913423,30.3373479913423,395397.13469428,0.0,1.0
2023-12-05,29.45,31.12,29.44,31.12,473743,28.7185759673748,30.3470996300409,28.7088243286762,30.3470996300409,485808.605755717,0.0,1.0
2023-12-06,28.13,29.82,27.93,29.54,606180,27.4313596591597,29.079386599223,27.2363268851877,28.8063407156622,621618.600458478,0.0,1.0
2023-12-07,28.86,29.06,28.125,28.14,434279,28.1432292841574,28.3382620581294,27.4264838398104,27.4411112978583,445339.510027562,0.0,1.0
2023-12-08,28.29,28.77,27.85,28.68,376654,27.5873858783373,28.05546453587,27.1583137755989,27.9676997875826,386246.877721283,0.0,1.0
2023-12-11,28.55,28.83,27.87,28.64,320620,27.8409284845009,28.1139743680616,27.1778170529961,27.9286932327882,328785.766074428,0.0,1.0
2023-12-12,28.77,28.89,28.04,28.39,315483,28.05546453587,28.1724842002532,27.3435949108723,27.6849022653233,323517.93349903,0.0,1.0
2023-12-13,29.31,29.34,27.67,28.74,486549,28.5820530255944,28.6113079416902,26.9827842790241,28.0262096197742,498940.757587634,0.0,1.0
2023-12-14,29.88,30.51,29.415,30.28,414769,29.1378964314145,29.7522496694263,28.6844452319297,29.5279619793585,425332.616208986,0.0,1.0
2023-12-15,30.3,30.48,29.39,30.08,1426395,29.5474652567557,29.7229947533305,28.6600661351832,29.3329292053865,1462723.38843408,0.0,1.0
2023-12-18,30.24,30.78,29.88,30.52,411876,29.4889554245641,30.0155439142885,29.1378964314145,29.7620013081249,422365.935336759,0.0,1.0
2023-12-19,31.43,31.44,30.46,30.54,360852,30.6494004296974,30.659152068396,29.7034914759333,29.7815045855221,370042.421743777,0.0,1.0
2023-12-20,30.41,31.75,30.33,31.22,353668,29.7229947533305,31.0327222432832,29.6448020673632,30.5146956987497,361842.538723151,0.07,1.0
2023-12-21,31.05,31.06,30.41,30.7,245528,30.3485362410691,30.358310326815,29.7229947533305,30.0064432399621,251203.034618959,0.0,1.0
2023-12-22,30.54,31.05,29.47,30.04,277321,29.8500578680274,30.3485362410691,28.8042306932144,29.3613535807316,283730.885127416,0.0,1.0
2023-12-26,31.27,31.35,30.68,30.7,183276,30.5635661274793,30.6417588134466,29.9868950684702,30.0064432399621,187512.167137044,0.0,1.0
2023-12-27,31.59,31.61,30.95,31.39,250513,30.8763368713486,30.8958850428404,30.25079538361,30.6808551564303,256303.255887309,0.0,1.0
2023-12-28,31.67,31.845,31.154,31.4,313996,30.9545295573159,31.1255760578694,30.4501867328267,30.6906292421762,321253.576203995,0.0,1.0
2023-12-29,30.73,31.99,30.595,31.69,327365,30.0357654971998,31.2673003011852,29.9038153396299,30.9740777288077,334931.581848243,0.0,1.0
2024-01-02,30.91,31.1,30.49,30.71,298277,30.2116990406263,30.3974066697987,29.8011874392978,30.016217325708,305171.253612782,0.0,1.0
2024-01-03,29.92,30.585,29.86,30.42,284320,29.2440645517806,29.894041253884,29.1854200373051,29.7327688390764,290891.657174995,0.0,1.0
2024-01-04,29.88,30.09,29.585,29.88,313622,29.204968208797,29.4102240094612,28.9166326792924,29.204968208797,320870.931719669,0.0,1.0
2024-01-05,29.48,30.33,29.41,29.74,317778,28.8140047789603,29.6448020673632,28.7455861787389,29.0681310083541,325122.991818218,0.0,1.0
2024-01-08,30.14,30.25,29.07,29.31,348042,29.4590944381908,29.5666093813958,28.4132672633778,28.6478453212797,356086.501640756,0.0,1.0
2024-01-09,30.16,30.25,29.6,29.9,266266,29.4786426096826,29.5666093813958,28.9312938079113,29.2245163802888,272420.364340733,0.0,1.0
2024-01-10,30.69,30.75,29.83,30.18,275419,29.9966691542161,30.0553136686916,29.1560977800674,29.4981907811744,281784.923070766,0.0,1.0
2024-01-11,30.18,30.545,29.73,30.49,369717,29.4981907811744,29.8549449109004,29.0583569226082,29.8011874392978,378262.488800534,0.0,1.0
2024-01-12,29.44,30.75,29.35,30.74,287246,28.7749084359767,30.0553136686916,28.6869416642634,30.0455395829457,293885.287552366,0.0,1.0
2024-01-16,29.3,29.3325,28.36,28.88,369323,28.6380712355338,28.6698370142081,27.7193071754177,28.2275596342054,377859.382044319,0.0,1.0
2024-01-17,29.2,29.31,28.8,29.02,322555,28.5403303780747,28.6478453212797,28.149366948238,28.3643968346482,330010.405458921,0.0,1.0
2024-01-18,29.41,29.45,28.675,29.45,250858,28.7455861787389,28.7846825217226,28.0271908764141,28.7846825217226,256656.230077395,0.0,1.0
2024-01-19,29.55,29.76,28.99,29.6,260769,28.8824233791817,29.087679179846,28.3350745774104,28.9312938079113,266796.308912023,0.0,1.0
2024-01-22,30.56,30.61,29.47,29.69,352692,29.8696060395192,29.9184764682488,28.8042306932144,29.0192605796246,360843.979854965,0.0,1.0
2024-01-23,30.4,31.13,30.39,31.12,246753,29.7132206675846,30.4267289270365,29.7034465818387,30.4169548412905,252456.348772164,0.0,1.0
2024-01-24,30.61,30.82,30.27,30.82,225117,29.9184764682488,30.1237322689131,29.5861575528877,30.1237322689131,230320.26304257,0.0,1.0
2024-01-25,31.37,31.43,30.955,31.06,239430,30.6613069849384,30.7199514994139,30.2556824264829,30.358310326815,244964.087919982,0.0,1.0
2024-01-26,31.68,32.06,31.325,31.5,231725,30.9643036430618,31.3357189014066,30.6173235990818,30.7883700996353,237080.997674718,0.0,1.0
2024-01-29,31.68,31.75,31.1346,31.63,207873,30.9643036430618,31.0327222432832,30.4312250064796,30.9154332143322,212677.692219815,0.0,1.0
2024-01-30,32.49,32.63,31.54,31.54,292821,31.756004588481,31.8928417889239,30.827466442619,30.827466442619,299589.145841444,0.0,1.0
2024-01-31,31.37,32.8,31.27,32.45,340936,30.6613069849384,32.0590012466044,30.5635661274793,31.7169082454974,348816.25643857,0.0,1.0
2024-02-01,32.09,32.13,31.2,31.58,238543,31.3650411586444,31.4041375016281,30.4951475272579,30.8665627856027,244056.586161701,0.0,1.0
2024-02-02,31.94,32.24,31.345,31.6,250956,31.2184298724556,31.5116524448331,30.6368717705736,30.8861109570945,256756.495209652,0.0,1.0
2024-02-05,31.81,32.11,31.03,31.5,323570,31.0913667577587,31.3845893301362,30.3289880695773,30.7883700996353,331048.865757292,0.0,1.0
2024-02-06,32.43,32.63,31.695,31.72,394395,31.6973600740055,31.8928417889239,30.9789647716807,31.0033999860455,403510.886084455,0.0,1.0
2024-02-07,32.61,32.775,31.64,31.92,357040,31.873293617432,32.0345660322396,30.9252073000782,31.1988817009638,365292.477763648,0.0,1.0
2024-02-08,33.61,33.63,32.48,32.72,423584,32.8507021920236,32.8702503635155,31.7462305027351,31.9808085606371,433374.548792956,0.0,1.0
2024-02-09,34.34,34.55,33.35,33.45,461090,33.5642104514755,33.7694662521397,32.5965759626298,32.694316820089,471747.447266525,0.0,1.0
2024-02-12,36.85,37.07,34.52,34.52,526885,36.0175059737004,36.2325358601105,33.740143994902,33.740143994902,539063.206213588,0.0,1.0
2024-02-13,36.19,36.645,35.235,35.6,517811,35.3724163144699,35.8171372159091,34.438991125735,34.7957452554609,529779.473457518,0.0,1.0
2024-02-14,37.44,37.49,36.22,36.87,354617,36.5941770327094,36.643047461439,35.4017385717077,36.0370541451922,362813.473524287,0.0,1.0
2024-02-15,38.21,38.35,37.035,37.61,454306,37.346781635145,37.4836188355878,36.1983265599998,36.76033649039,464806.644641753,0.0,1.0
2024-02-16,38.16,39.01,37.635,37.67,515266,37.2979112064154,38.1287084948182,36.7847717047548,36.8189810048655,527175.649359634,0.0,1.0
2024-02-20,36.86,37.674,35.96,37.46,369087,36.0272800594463,36.8228906391639,35.1476123423139,36.6137252042013,377617.927236028,0.0,1.0
2024-02-21,36.32,37.3,36.07,36.75,433216,35.4994794291668,36.4573398322666,35.2551272855189,35.9197651162412,443229.178934732,0.0,1.0
2024-02-22,35.35,36.59,35.11,36.52,613568,34.551393111813,35.7633797443066,34.316815053911,35.6949611440852,627749.761921594,0.0,1.0
2024-02-23,35.92,36.36,34.995,35.45,714670,35.1085159993302,35.5385757721505,34.204413067833,34.6491339692722,731188.592548023,0.0,1.0
2024-02-26,37.19,37.505,35.94,35.94,319660,36.3498248890615,36.6577085900579,35.128064170822,35.128064170822,327048.491602979,0.0,1.0
2024-02-27,37.82,38.2,37.34,37.54,295455,36.9655922910542,37.3370075493991,36.4964361752503,36.6919178901686,302284.027049234,0.0,1.0
2024-02-28,37.39,37.74,37.22,37.29,288074,36.5453066039799,36.8873996050869,36.3791471462993,36.4475657465207,294732.425608573,0.0,1.0
2024-02-29,38.61,38.9,37.61,37.95,346131,37.7377450649816,38.0211935516132,36.76033649039,37.0926554057512,354131.331561755,0.0,1.0
2024-03-01,38.7,39.0,38.06,38.62,329206,37.8257118366949,38.1189344090723,37.2001703489562,37.7475191507275,336815.133975631,0.0,1.0
2024-03-04,38.94,39.205,38.35,38.86,315444,38.0602898945968,38.3193031668636,37.4836188355878,37.9820972086295,322735.044688764,0.0,1.0
2024-03-05,38.21,38.96,38.2,38.55,335538,37.346781635145,38.0798380660887,37.3370075493991,37.6791005505061,343293.48925571,0.0,1.0
2024-03-06,37.35,38.27,36.38,38.27,278398,36.5062102609962,37.4054261496205,35.5581239436423,37.4054261496205,284832.778468642,0.0,1.0
2024-03-07,37.78,37.99,37.105,37.61,269542,36.9264959480706,37.1317517487348,36.2667451602212,36.76033649039,275772.084476163,0.0,1.0
2024-03-08,37.37,38.3275,36.99,37.99,205123,36.525758432488,37.4616271426595,36.1543431741432,37.1317517487348,209864.129835068,0.0,1.0
2024-03-11,37.21,37.37,36.31,37.17,284091,36.3693730605534,36.525758432488,35.4897053434209,36.3302767175697,290657.364161865,0.0,1.0
2024-03-12,37.93,38.42,37.42,37.58,326238,37.0731072342593,37.5520374358092,36.5746288612176,36.7310142331523,333778.532827294,0.0,1.0
2024-03-13,38.84,39.12,38.07,38.07,339770,37.9625490371377,38.2362234380233,37.2099444347021,37.2099444347021,347623.305987437,0.0,1.0
2024-03-14,38.34,38.82,37.73,38.58,455646,37.4738447498419,37.9430008656458,36.877625519341,37.7084228077439,466177.616858321,0.0,1.0
2024-03-15,39.0,39.36,37.93,37.93,1482913,38.1189344090723,38.4708014959253,37.0731072342593,37.0731072342593,1517188.4496917,0.0,1.0
2024-03-18,38.77,39.5,38.225,39.22,757096,37.8941304369163,38.6076386963681,37.3614427637638,38.3339642954825,774595.209906303,0.0,1.0
2024-03-19,39.59,39.62,34.45,36.1,755084,38.6956054680814,38.7249277253191,33.6717253946806,35.2844495427567,772536.705354263,0.0,1.0
2024-03-20,40.05,41.105,38.63,40.0,524126,39.1452134123935,40.1763794585876,37.7572932364734,39.0963429836639,536240.435806491,0.0,1.0
2024-03-21,41.11,41.94,40.16,40.42,639192,40.1812665014606,40.9925156183716,39.2527283555986,39.5068545849924,653966.024665868,0.0,1.0
2024-03-22,40.46,41.235,40.09,40.88,418704,39.5459509279761,40.3034425732845,39.1843097553772,39.9564625293045,428381.754452023,0.0,1.0
2024-03-25,39.7,41.21,39.68,40.72,298149,38.8031204112865,40.2790073589198,38.7835722397946,39.8000771573699,305040.295072691,0.0,1.0
2024-03-26,39.45,40.3,39.235,39.9,946792,38.5587682676385,39.3895655560414,38.3486254241014,38.9986021262048,968675.76631974,0.0,1.0
2024-03-27,41.09,41.81,39.65,39.73,584993,40.2301369301902,40.9350699696094,38.8202708513517,38.8985967446205,597496.409512876,0.07,1.0
2024-03-28,41.03,41.4075,40.52,41.14,393334,40.1713925102386,40.5409928191008,39.6720649406499,40.2790906134832,401740.965685637,0.0,1.0
2024-04-01,40.14,41.29,40.01,41.29,337677,39.3000169476231,40.4259516633622,39.1727373710613,40.4259516633622,344894.374932828,0.0,1.0
2024-04-02,38.25,39.745,37.98,39.67,504273,37.4495677191476,38.9132828496084,37.1852178293654,38.8398523246689,515051.13208925,0.0,1.0
2024-04-03,38.06,39.11,38.02,38.45,378337,37.2635437226342,38.2915710717872,37.2243807759998,37.6453824523196,386423.425726244,0.0,1.0
2024-04-04,37.07,38.5365,36.73,38.5,527165,36.2942607934327,37.7300723244165,35.9613757470403,37.6943361356126,538432.416662858,0.0,1.0
2024-04-05,37.1,37.57,36.98,36.99,429423,36.3236330034085,36.7837976263627,36.2061441635053,36.2159349001639,438601.317729012,0.0,1.0
2024-04-08,37.03,37.42,36.88,37.05,520960,36.2550978467983,36.6369365764837,36.1082367969193,36.2746793201155,532094.793441679,0.0,1.0
2024-04-09,36.54,37.46,36.51,37.3,530290,35.7753517505269,36.6760995231181,35.7459795405511,36.5194477365805,541624.209179568,0.0,1.0
2024-04-10,35.79,36.03,35.11,35.77,463931,35.0410465011318,35.2760241809382,34.375276408347,35.0214650278146,473846.878102334,0.0,1.0
2024-04-11,36.16,36.35,35.54,35.9,315046,35.4033037575,35.5893277540135,34.7962780846668,35.1487446043764,321779.668870215,0.0,1.0
2024-04-12,35.43,35.99,35.14,35.94,381793,34.6885799814222,35.2368612343038,34.4046486183228,35.1879075510108,389953.292906325,0.0,1.0
2024-04-15,35.05,36.01,34.78,35.83,319196,34.3165319883954,35.256442707621,34.0521820986132,35.0802094477662,326018.369332406,0.0,1.0
2024-04-16,35.12,35.27,34.36,35.02,360707,34.3850671450056,34.5319281948846,33.6409711589519,34.2871597784196,368416.609063973,0.0,1.0
2024-04-17,34.7,35.46,34.48,35.37,327957,33.9738562053444,34.717952191398,33.7584599988551,34.6298355614706,334966.623488852,0.0,1.0
2024-04-18,34.85,35.62,34.64,34.93,422423,34.1207172552234,34.8746039779356,33.9151117853927,34.1990431484922,431451.702491581,0.0,1.0
2024-04-19,35.26,35.28,34.66,34.67,520797,34.522137458226,34.5417189315432,33.9346932587099,33.9444839953686,531928.309544007,0.0,1.0
2024-04-22,35.82,36.37,35.34,35.54,434040,35.0704187111076,35.6089092273307,34.6004633514948,34.7962780846668,443316.9996649,0.0,1.0
2024-04-23,37.72,37.79,35.88,36.07,452165,36.9306586762418,36.999193832852,35.1291631310592,35.3151871275726,461829.396261817,0.0,1.0
2024-04-24,36.73,37.705,36.7,37.59,356417,35.9613757470403,36.9159725712539,35.9320035370645,36.80337909968,364034.916297034,0.0,1.0
2024-04-25,36.39,36.445,35.625,36.2,305020,35.6284907006479,35.6823397522702,34.8794993462649,35.4424667041345,311539.377103003,0.0,1.0
2024-04-26,36.94,37.53,36.43,36.43,223555,36.1669812168709,36.7446346797283,35.6676536472823,35.6676536472823,228333.176343394,0.0,1.0
2024-04-29,37.72,38.35,37.27,37.31,399352,36.9306586762418,37.5474750857336,36.4900755266047,36.5292384732391,407887.592042616,0.0,1.0
2024-04-30,36.83,37.74,36.76,37.46,327344,36.0592831136263,36.950240149559,35.9907479570161,36.6760995231181,334340.521468775,0.0,1.0
2024-05-01,36.13,37.42,36.07,36.89,264736,35.3739315475243,36.6369365764837,35.3151871275726,36.1180275335779,270394.362785197,0.0,1.0
2024-05-02,36.57,37.1,36.34,36.75,279171,35.8047239605027,36.3236330034085,35.5795370173549,35.9809572203575,285137.890778384,0.0,1.0
2024-05-03,36.97,37.505,36.8,37.17,297345,36.1963534268467,36.7201578380818,36.0299109036505,36.3921681600187,303700.334681964,0.0,1.0
2024-05-06,37.73,37.95,37.18,37.18,396953,36.9404494129003,37.1558456193896,36.4019588966773,36.4019588966773,405437.316763389,0.0,1.0
2024-05-07,38.1,39.97,37.96,37.96,499381,37.3027066692686,39.1335744244269,37.1656363560482,37.1656363560482,510054.572411891,0.0,1.0
2024-05-08,39.05,39.05,37.505,37.57,325082,38.2328266518356,38.2328266518356,36.7201578380818,36.7837976263627,332030.17437348,0.0,1.0
2024-05-09,39.53,39.57,38.51,38.99,357196,38.7027820114485,38.7419449580829,37.7041268722712,38.174082231884,364830.566335599,0.0,1.0
2024-05-10,38.08,39.66,37.87,39.66,309966,37.2831251959514,38.8300615880103,37.0775197261208,38.8300615880103,316591.090955051,0.0,1.0
2024-05-13,38.18,39.55,38.14,38.56,408844,37.3810325625374,38.7223634847657,37.341869615903,37.7530805555642,417582.470304572,0.0,1.0
2024-05-14,38.32,39.12,37.91,39.12,470660,37.5181028757578,38.3013618084458,37.1166826727552,38.3013618084458,480719.701092715,0.0,1.0
2024-05-15,38.32,38.74,37.69,38.57,381044,37.5181028757578,37.929313815419,36.901286466266,37.7628712922228,389188.28407592,0.0,1.0
2024-05-16,36.84,38.32,36.59,38.32,507321,36.0690738502849,37.5181028757578,35.8243054338199,37.5181028757578,518164.278838348,0.0,1.0
2024-05-17,36.58,37.13,36.5201,36.71,287768,35.8145146971613,36.3530052133843,35.7558681845763,35.9417942737231,293918.639663554,0.0,1.0
2024-05-20,36.45,36.91,36.31,36.55,352226,35.6872351205995,36.1376090068951,35.5501648073791,35.7851424871855,359754.339517024,0.0,1.0
2024-05-21,36.45,36.6925,36.12,36.48,306480,35.6872351205995,35.9246604845705,35.3641408108656,35.7166073305753,313030.58256681,0.0,1.0
2024-05-22,36.01,36.55,35.76,36.47,577132,35.256442707621,35.7851424871855,35.011674291156,35.7068165939167,589467.391601243,0.0,1.0
2024-05-23,36.16,36.22,35.74,36.03,613052,35.4033037575,35.4620481774516,34.9920928178388,35.2760241809382,626155.131505314,0.0,1.0
2024-05-24,37.6,37.72,36.53,36.53,495756,36.8131698363385,36.9306586762418,35.7655610138683,35.7655610138683,506352.093092509,0.0,1.0
2024-05-28,37.47,38.42,37.27,37.7,377895,36.6858902597767,37.6160102423438,36.4900755266047,36.9110772029246,385971.978592682,0.0,1.0
2024-05-29,36.69,37.81,36.65,37.36,674143,35.9222128004059,37.0187753061692,35.8830498537715,36.5781921565321,688551.866429579,0.0,1.0
2024-05-30,36.2,36.7899,34.64,36.09,687451,35.4424667041345,36.0200222596253,33.9151117853927,35.3347686008898,702144.306369539,0.0,1.0
2024-05-31,34.68,36.49,34.23,36.28,953163,33.9542747320272,35.7263980672339,33.5136915823901,35.5207925974033,973535.529793554,0.0,1.0
2024-06-03,35.59,35.72,34.26,35.46,761687,34.8452317679598,34.9725113445216,33.5430637923659,34.717952191398,777966.997336095,0.0,1.0
2024-06-04,33.9,35.26,33.38,35.21,697851,33.1905972726563,34.522137458226,32.6814789664091,34.473183774933,712766.591865151,0.0,1.0
2024-06-05,33.82,34.305,33.21,34.1,786179,33.1808065359977,33.6566401010467,32.5823354541834,33.4555145735518,801323.914509257,0.07,1.0
2024-06-06,33.1,33.79,32.97,33.79,583242,32.47441443943,33.151373531974,32.3468714219942,33.151373531974,594477.545884854,0.0,1.0
2024-06-07,32.86,33.22,32.31,32.8,541367,32.2389504072408,32.5921464555246,31.6993453334738,32.1800843991935,551795.867895394,0.0,1.0
2024-06-10,32.82,33.075,32.2,32.58,530304,32.1997064018759,32.449886936077,31.5914243187205,31.9642423696867,540519.750794561,0.0,1.0
2024-06-11,33.66,33.68,32.36,32.55,573324,33.0238305145382,33.0434525172206,31.7484003401799,31.9348093656631,584368.486009045,0.0,1.0
2024-06-12,34.12,34.85,33.79,34.67,518273,33.4751365762342,34.1913396741431,33.151373531974,34.0147416500012,528256.986188204,0.0,1.0
2024-06-13,34.57,34.64,33.7,33.89,452750,33.916631636589,33.9853086459775,33.0630745199031,33.2494835453862,461471.754262154,0.0,1.0
2024-06-14,34.27,34.5425,33.89,34.33,492832,33.6223015963525,33.8896513829007,33.2494835453862,33.6811676043998,502325.8919857,0.0,1.0
2024-06-17,33.96,34.36,33.34,34.26,543881,33.3181605547747,33.7106006084234,32.7098784716192,33.6124905950113,554358.29747069,0.0,1.0
2024-06-18,33.92,34.06,33.59,33.89,406799,33.2789165494099,33.4162705681869,32.9551535051497,33.2494835453862,414635.556404395,0.0,1.0
2024-06-20,33.46,34.21,33.31,33.75,611915,32.8276104877139,33.5634355883052,32.6804454675956,33.1121295266092,623702.901180178,0.0,1.0
2024-06-21,34.28,34.98,33.47,33.47,5147392,33.6321125976937,34.3188826915789,32.8374214890551,32.8374214890551,5246551.11234672,0.0,1.0
2024-06-24,34.6,35.2,34.19,35.2,612154,33.9460646406127,34.5347247210857,33.5438135856227,34.5347247210857,623946.505264703,0.0,1.0
2024-06-25,33.36,34.66,33.25,34.5,437749,32.7295004743017,34.00493064866,32.6215794595483,33.8479546272005,446181.775718395,0.0,1.0
2024-06-26,33.12,33.54,32.995,33.28,668680,32.4940364421125,32.9060984984436,32.3713989253472,32.6510124635719,681561.419414725,0.0,1.0
2024-06-27,33.49,33.68,32.59,32.96,400112,32.8570434917375,33.0434525172206,31.9740533710279,32.337060420653,407819.738357458,0.0,1.0
2024-06-28,33.6,34.04,33.13,33.36,879298,32.9649645064909,33.3966485655045,32.5038474434537,32.7295004743017,896236.754454343,0.0,1.0
2024-07-01,32.56,33.805,32.18,33.78,619692,31.9446203670043,33.1660900339859,31.571802316038,33.1415625306328,631629.716934782,0.0,1.0
2024-07-02,32.6,32.88,32.3118,32.66,412339,31.9838643723692,32.2585724099232,31.7011113137153,32.0427303804165,420282.278698403,0.0,1.0
2024-07-03,32.67,32.95,32.535,32.77,190182,32.0525413817577,32.3272494193118,31.9200928636512,32.1506513951699,193845.656916808,0.0,1.0
2024-07-05,31.79,32.9749,31.55,32.64,490589,31.1891732637305,32.3516788126514,30.9537092315413,32.023108377734,500039.682941394,0.0,1.0
2024-07-08,32.79,33.26,32.16,32.16,720770,32.1702733978523,32.6313904608895,31.5521803133556,31.5521803133556,734654.878673733,0.0,1.0
2024-07-09,31.76,32.64,31.62,32.64,508609,31.1597402597069,32.023108377734,31.0223862409298,32.023108377734,518406.8193562,0.0,1.0
2024-07-10,32.25,32.33,31.79,32.05,473357,31.6404793254265,31.7189673361563,31.1891732637305,31.4442592986022,482475.726520752,0.0,1.0
2024-07-11,33.59,33.98,33.04,33.26,660116,32.9551535051497,33.3377825574572,32.4155484313827,32.6313904608895,672832.442929908,0.0,1.0
2024-07-12,33.02,34.073,32.89,33.91,410731,32.3959264287003,33.4290248699305,32.2683834112645,33.2691055480686,418643.302263608,0.0,1.0
2024-07-15,32.66,33.62,32.45,32.93,499791,32.0427303804165,32.9845865091733,31.8366993522509,32.3076274166293,509418.949827578,0.0,1.0
2024-07-16,34.37,34.54,33.12,33.12,631650,33.7204116097647,33.8871986325654,32.4940364421125,32.4940364421125,643818.075272643,0.0,1.0
2024-07-17,34.39,34.81,33.75,33.75,563682,33.7400336124471,34.1520956687782,33.1121295266092,33.1121295266092,574540.742983986,0.0,1.0
2024-07-18,34.5,35.0,33.68,33.96,585398,33.8479546272005,34.3385046942614,33.0434525172206,33.3181605547747,596675.078965337,0.0,1.0
2024-07-19,34.02,34.98,33.685,34.54,474677,33.377026562822,34.3188826915789,33.0483580178913,33.8871986325654,483821.154937376,0.0,1.0
2024-07-22,35.69,35.85,34.08,34.41,654444,35.0154637868054,35.1724398082648,33.4358925708693,33.7596556151295,667051.177794237,0.0,1.0
2024-07-23,36.58,36.91,35.3801,35.56,621148,35.8886429061737,36.2124059504339,34.711420855241,34.8879207693695,633113.765248876,0.0,1.0
2024-07-24,36.51,37.2,36.11,36.3,679118,35.8199658967852,36.4969249893292,35.4275258431365,35.6139348686196,692200.496545567,0.0,1.0
2024-07-25,36.67,37.42,35.99,36.72,664792,35.9769419182447,36.712767018836,35.3097938270419,36.0259969249508,677598.5211694,0.0,1.0
2024-07-26,37.34,37.6076,36.77,37.17,499469,36.6342790081063,36.8968214039972,36.0750519316569,36.4674919853056,509090.746835038,0.0,1.0
2024-07-29,37.06,37.59,36.63,37.46,498582,36.3595709705522,36.8795540416367,35.9376979128798,36.7520110242009,508186.659709626,0.0,1.0
2024-07-30,37.73,38.06,36.87,37.25,517406,37.0169080604137,37.3406711046739,36.173161945069,36.5459799960353,527373.284341832,0.0,1.0
2024-07-31,38.56,39.56,37.48,37.77,466854,37.8312211717348,38.8123213058566,36.7716330268833,37.0561520657786,475847.45304098,0.0,1.0
2024-08-01,37.34,38.8,36.505,38.65,488979,36.6342790081063,38.066685203924,35.8150603961146,37.9195201838058,498398.667978694,0.0,1.0
2024-08-02,35.39,35.59,34.65,35.59,560584,34.7211337465688,34.9173537733932,33.9951196473187,34.9173537733932,571383.06326073,0.0,1.0
2024-08-05,34.91,35.08,33.12,33.72,565415,34.2502056821904,34.4169927049911,32.4940364421125,33.0826965225855,576307.127412779,0.0,1.0
2024-08-06,35.43,35.8,34.13,34.95,418794,34.7603777519337,35.1233848015588,33.4849475775754,34.2894496875553,426861.627508481,0.0,1.0
2024-08-07,34.83,36.22,34.72,36.06,324390,34.1717176714607,35.5354468578899,34.0637966567073,35.3784708364304,330639.033385091,0.0,1.0
2024-08-08,35.36,36.02,34.95,35.65,319422,34.6917007425452,35.3392268310656,34.2894496875553,34.9762197814405,325575.330071619,0.0,1.0
2024-08-09,36.5,36.59,35.07,35.26,549610,35.810154895444,35.8984539075149,34.4071817036499,34.593590729133,560197.660651623,0.0,1.0
2024-08-12,36.89,37.21,36.1706,36.51,402116,36.1927839477515,36.5067359906704,35.4869805112643,35.8199658967852,409862.343317239,0.0,1.0
2024-08-13,36.64,37.45,36.42,37.28,593190,35.947508914221,36.7422000228597,35.7316668847143,36.575413000059,604617.183679221,0.0,1.0
2024-08-14,37.16,37.66,36.775,36.91,425292,36.4576809839643,36.9482310510252,36.0799574323275,36.2124059504339,433484.804668493,0.0,1.0
2024-08-15,40.85,41.46,38.455,38.59,748975,40.0779404788736,40.6764115606879,37.728205657652,37.8606541757585,763403.218439529,0.0,1.0
2024-08-16,41.85,42.53,40.62,40.62,601251,41.0590406129954,41.7261887041982,39.8522874480256,39.8522874480256,612833.470396188,0.0,1.0
2024-08-19,42.38,43.0,41.73,41.78,543846,41.5790236840799,42.1873057672354,40.9413085969008,40.9903636036068,554322.62323237,0.0,1.0
2024-08-20,41.54,42.25,40.91,42.25,380145,40.7548995714176,41.4514806666441,40.1368064869209,41.4514806666441,387468.095028132,0.0,1.0
2024-08-21,42.52,42.64,41.7,42.23,417231,41.7163777028569,41.8341097189516,40.9118755928771,41.4318586639616,425268.517951525,0.0,1.0
2024-08-22,42.2,42.42,41.57,42.31,368839,41.402425659938,41.6182676894448,40.7843325754413,41.5103466746914,375944.296786965,0.0,1.0
2024-08-23,43.97,44.51,42.2,42.59,528693,43.1389728973335,43.6687669697592,41.402425659938,41.7850547122455,538877.716567909,0.0,1.0
2024-08-26,43.6,44.33,43.27,44.14,401832,42.7759658477084,43.4921689456173,42.4522028034483,43.3057599201342,409572.872354876,0.0,1.0
2024-08-27,43.83,44.29,43.215,43.45,312840,43.0016188785564,43.4529249402524,42.3982422960716,42.6288008275902,318866.534739641,0.0,1.0
2024-08-28,42.24,43.4775,42.06,43.28,342458,41.4416696653029,42.6557810812785,41.2650716411609,42.4620138047895,349055.094469594,0.0,1.0
2024-08-29,42.73,43.3446,41.9501,42.67,251757,41.9224087310225,42.5253928734537,41.157248736421,41.8635427229752,256606.834760413,0.0,1.0
2024-08-30,42.13,42.99,41.13,42.99,435695,41.3337486505495,42.1774947658942,40.3526485164277,42.1774947658942,444088.207561014,0.0,1.0
2024-09-03,39.93,40.655,39.45,40.28,803868,39.1753283554816,39.8866259527199,38.7044002911032,39.5187134024242,819353.674555956,0.0,1.0
2024-09-04,39.76,40.24,39.16,39.43,592572,39.0085413326809,39.4794693970593,38.4198812522079,38.6847782884207,603987.278556893,0.0,1.0
2024-09-05,39.54,40.71,39.42,39.94,477681,38.7926993031741,39.9405864600966,38.6749672870795,39.1851393568228,486883.023849144,0.0,1.0
2024-09-06,38.81,39.76,38.66,39.16,705500,38.0764962052652,39.0085413326809,37.929331185147,38.4198812522079,719090.718126891,0.0,1.0
2024-09-09,37.72,38.93,37.69,38.67,593168,37.0070970590725,38.1942282213599,36.9776640550489,37.9391421864882,604594.759872277,0.0,1.0
2024-09-10,37.05,37.88,36.85,37.88,571398,36.349759969211,37.164073080532,36.1535399423866,37.164073080532,582405.383637517,0.0,1.0
2024-09-11,37.25,37.7,35.96,36.77,976370,36.5459799960353,36.9874750563901,35.2803608230182,36.0750519316569,995178.744801633,0.0,1.0
2024-09-12,30.23,32.92,29.32,29.89,2985930,29.6586570545006,32.2978164152881,28.7658559324498,29.3250830088992,3043450.8121568,0.0,1.0
2024-09-13,31.8,32.68,30.01,30.51,1456547,31.2676612744603,32.1329298883447,29.5076262530362,29.9992561472888,1481345.02908387,0.07,1.0
2024-09-16,32.27,33.11,31.6634,31.77,880106,31.7297933750576,32.5557315974019,31.1333479873505,31.2381634808051,895089.995837341,0.0,1.0
2024-09-17,32.87,34.16,32.62,32.62,890127,32.3197492481607,33.5881543753322,32.0739343010344,32.0739343010344,905281.605539223,0.0,1.0
2024-09-18,32.96,34.53,32.76,32.76,780501,32.4082426291261,33.951960497079,32.2115906714251,32.2115906714251,793789.19907493,0.0,1.0
2024-09-19,33.51,34.285,33.5,33.69,679614,32.9490355128039,33.7110618488953,32.9392029149188,33.1260222747348,691184.575984027,0.0,1.0
2024-09-20,33.47,34.11,33.03,33.25,2899532,32.9097051212637,33.5389913859069,32.4770708143215,32.6933879677926,2948897.16217164,0.0,1.0
2024-09-23,32.2,33.47,32.2,33.04,729811,31.6609651898623,32.9097051212637,31.6609651898623,32.4869034122065,742236.19081343,0.0,1.0
2024-09-24,32.4,32.85,32.291,32.48,598645,31.8576171475633,32.3000840523906,31.7504418306162,31.9362779306437,608837.061169955,0.0,1.0
2024-09-25,32.27,32.46,32.01,32.41,650363,31.7297933750576,31.9166127348736,31.4741458300463,31.8674497454483,661435.571354769,0.0,1.0
2024-09-26,33.34,33.75,32.57,32.95,567077,32.781881348758,33.1850178620451,32.0247713116092,32.3984100312411,576731.60911237,0.0,1.0
2024-09-27,33.39,34.18,33.37,33.89,639247,32.8310443381833,33.6078195711023,32.8113791424132,33.3226742324358,650130.319040015,0.0,1.0
2024-09-30,33.05,33.54,32.84,33.36,679085,32.4967360100916,32.978533306459,32.2902514545055,32.8015465445281,690646.56964411,0.0,1.0
2024-10-01,32.89,33.38,32.415,32.8,677902,32.3394144439308,32.8212117402982,31.8723660443909,32.2509210629653,689443.428812125,0.0,1.0
2024-10-02,31.99,33.59,31.97,32.75,719904,31.4544806342762,33.0276962958843,31.4348154385061,32.2017580735401,732160.521986312,0.0,1.0
2024-10-03,31.21,31.9,31.075,31.9,700135,30.6875379992423,31.3659872533108,30.5547979277941,31.3659872533108,712054.950466848,0.0,1.0
2024-10-04,32.51,33.03,31.73,31.91,658081,31.9657757242988,32.4770708143215,31.1988330892649,31.3758198511958,669284.971981367,0.0,1.0
2024-10-07,31.95,32.9,31.67,32.36,852139,31.415150242736,32.3492470418158,31.1398375019546,31.8182867560231,866646.851587008,0.0,1.0
2024-10-08,32.01,32.135,31.74,32.0,738175,31.4741458300463,31.5970533036095,31.20866568715,31.4643132321613,750742.589730361,0.0,1.0
2024-10-09,31.8,32.34,31.71,32.2,504436,31.2676612744603,31.798621560253,31.1791678934948,31.6609651898623,513024.132479729,0.0,1.0
2024-10-10,31.71,31.85,31.03,31.4,441404,31.1791678934948,31.3168242638855,30.5105512373114,30.8743573590583,448918.998987151,0.0,1.0
2024-10-11,32.7,32.79,31.74,31.83,696290,32.1525950841148,32.2410884650803,31.20866568715,31.2971590681154,708144.488506591,0.0,1.0
2024-10-14,32.54,33.25,32.46,32.77,719924,31.995273517954,32.6933879677926,31.9166127348736,32.2214232693102,732180.862490656,0.0,1.0
2024-10-15,33.16,34.01,32.54,32.54,863460,32.6048945868271,33.4406654070564,31.995273517954,31.995273517954,878160.594071294,0.0,1.0
2024-10-16,33.82,34.38,33.38,33.6,1018944,33.2538460472405,33.8044715288033,32.8212117402982,33.0375288937693,1036291.74294742,0.0,1.0
2024-10-17,33.92,33.955,33.54,33.83,742671,33.352172026091,33.3865861186886,32.978533306459,33.2636786451255,755315.135107035,0.0,1.0
2024-10-18,33.11,34.12,33.02,34.12,362776,32.5557315974019,33.548823983792,32.4672382164364,33.548823983792,368952.340206619,0.0,1.0
2024-10-21,30.97,33.15,30.92,33.15,677853,30.4515556500011,32.5950619889421,30.4023926605758,32.5950619889421,689393.594576481,0.0,1.0
2024-10-22,29.87,30.84,29.86,30.84,645477,29.3699698826455,30.3237318774954,29.3601372847605,30.3237318774954,656466.386143373,0.0,1.0
2024-10-23,29.45,29.76,29.34,29.62,597166,28.9570007714734,29.26181130591,28.8488421947379,29.1241549355193,607332.880873669,0.0,1.0
2024-10-24,29.02,29.78,28.79,29.72,585736,28.5341990624163,29.2814765016801,28.3080493110601,29.2224809143698,595708.282640704,0.0,1.0
2024-10-25,28.72,29.46,28.65,29.42,550766,28.2392211258647,28.9668333693585,28.1703929406694,28.9275029778183,560142.910794097,0.0,1.0
2024-10-28,30.69,30.73,28.79,28.96,586718,30.1762429092197,30.2155733007599,28.3080493110601,28.475203475106,596707.001404026,0.0,1.0
2024-10-29,30.78,30.907,29.95,30.14,451181,30.2647362901851,30.3896102833253,29.4486306657259,29.6354500255419,458862.45453603,0.0,1.0
2024-10-30,30.62,31.05,30.39,30.64,574570,30.1074147240243,30.5302164330815,29.8812649726682,30.1270799197944,584352.179065091,0.0,1.0
2024-10-31,29.85,30.72,29.57,30.48,528490,29.3503046868754,30.2057407028748,29.074991946094,29.9697583536336,537487.657055033,0.0,1.0
2024-11-01,29.41,30.1,29.34,29.91,507143,28.9176703799332,29.5961196340017,28.8488421947379,29.4093002741857,515777.219742777,0.0,1.0
2024-11-04,29.11,29.81,29.09,29.12,558712,28.6226924433817,29.3109742953352,28.6030272476116,28.6325250412668,568224.193170223,0.0,1.0
2024-11-05,29.17,29.29,28.8,28.8,448323,28.681688030692,28.7996792053126,28.3178819089452,28.3178819089452,455955.79646518,0.0,1.0
2024-11-06,30.15,31.08,29.99,30.26,700193,29.645282623427,30.5597142267366,29.4879610572661,29.7534412001625,712113.937929447,0.0,1.0
2024-11-07,30.25,30.84,29.97,30.19,469619,29.7436086022775,30.3237318774954,29.468295861496,29.6846130149672,477614.365491356,0.0,1.0
2024-11-08,29.79,30.13,29.42,30.02,405408,29.2913090995651,29.6256174276569,28.9275029778183,29.5174588509213,412310.159267662,0.0,1.0
2024-11-11,31.29,31.32,30.0201,30.05,468099,30.7661987823227,30.7956965759778,29.5175571769001,29.5469566445765,476068.487161164,0.0,1.0
2024-11-12,31.85,31.94,31.24,31.24,489745,31.3168242638855,31.405317644851,30.7170357928974,30.7170357928974,498083.015013372,0.0,1.0
2024-11-13,31.76,32.77,31.75,32.1,433132,31.2283308829201,32.2214232693102,31.218498285035,31.5626392110118,440506.166390206,0.0,1.0
2024-11-14,30.42,32.095,30.06,31.86,445865,29.9107627663233,31.5577229120693,29.5567892424615,31.3266568617706,453455.948481224,0.0,1.0
2024-11-15,30.54,31.29,30.215,30.94,412846,30.0287539409439,30.7661987823227,29.7091945096798,30.4220578563459,419874.792833435,0.0,1.0
2024-11-18,29.84,30.8,29.83,30.67,451323,29.3404720889904,30.2844014859552,29.3306394911053,30.1565777134496,459006.872116877,0.0,1.0
2024-11-19,29.76,30.11,29.35,29.44,379151,29.26181130591,29.6059522318868,28.8586747926229,28.9471681735884,385606.128138796,0.0,1.0
2024-11-20,29.75,29.95,29.2,29.49,547373,29.2519787080249,29.4486306657259,28.7111858243472,28.9963311630136,556692.144232028,0.0,1.0
2024-11-21,30.46,30.7,29.46,29.85,401100,29.9500931578635,30.1860755071047,28.9668333693585,29.3503046868754,407928.814631825,0.0,1.0
2024-11-22,31.52,31.95,30.81,30.81,450975,30.9923485336789,31.415150242736,30.2942340838403,30.2942340838403,458652.947341279,0.0,1.0
2024-11-25,32.8,33.245,32.05,32.19,782159,32.2509210629653,32.68847166885,31.5134762215865,31.6511325919772,795475.4268851,0.0,1.0
2024-11-26,31.08,32.475,30.9,32.2,449092,30.5597142267366,31.9313616317012,30.3827274648057,31.6609651898623,456737.888857232,0.0,1.0
2024-11-27,31.63,31.86,31.185,31.4,427322,31.1005071104144,31.3266568617706,30.6629565045297,30.8743573590583,434597.249878087,0.0,1.0
2024-11-29,31.07,31.83,30.94,31.22,256828,30.5498816288516,31.2971590681154,30.4220578563459,30.6973705971273,261200.552491305,0.0,1.0
2024-12-02,32.35,32.745,31.0,31.22,558112,31.808454158138,32.1968417745975,30.4810534436562,30.6973705971273,567613.978039884,0.0,1.0
2024-12-03,32.47,32.61,31.8,32.42,434208,31.9264453327586,32.0641017031494,31.2676612744603,31.8772823433334,441600.485523949,0.0,1.0
2024-12-04,33.2,33.22,31.99,32.16,549712,32.6442249783673,32.6638901741374,31.4544806342762,31.6216347983221,559070.966215134,0.0,1.0
2024-12-05,26.57,29.43,26.05,27.08,2523637,26.1252125805789,28.9373355757033,25.6139174905563,26.6266750727165,2566602.46814015,0.0,1.0
2024-12-06,27.18,27.5,26.73,26.99,976029,26.725001051567,27.0396441838886,26.2825341467397,26.538181691751,992646.105749901,0.0,1.0
2024-12-09,26.97,28.27,26.92,27.68,979028,26.5185164959809,27.7967542210375,26.4693535065557,27.2166309458195,995696.164376382,0.0,1.0
2024-12-10,26.97,27.41,26.565,26.63,687102,26.5185164959809,26.9511508029231,26.1202962816364,26.1842081678892,698800.060810662,0.0,1.0
2024-12-11,26.07,27.11,26.04,27.11,634432,25.6335826863264,26.6561728663716,25.6040848926712,26.6561728663716,645233.342619043,0.0,1.0
2024-12-12,24.7,26.16,24.62,26.03,1186507,24.2865167760745,25.7220760672918,24.2078559929941,25.5942522947862,1206707.53942249,0.0,1.0
2024-12-13,25.01,25.11,24.51,24.72,801859,24.5913273105111,24.6896532893616,24.0996974162585,24.3061819718446,815510.823664572,0.0,1.0
2024-12-16,23.81,25.04,23.74,24.98,900827,23.411415564305,24.6208251041662,23.3425873791096,24.5618295168559,916163.775363608,0.0,1.0
2024-12-17,23.88,24.48,23.72,23.76,739589,23.4802437495004,24.0701996226034,23.3229221833395,23.3622525748798,752180.663387525,0.0,1.0
2024-12-18,23.21,24.33,23.01,24.16,942666,22.821459691202,23.9227106543276,22.624807733501,23.7555564902818,958715.093427384,0.0,1.0
2024-12-19,22.45,23.725,22.34,23.37,1037255,22.0741822519381,23.3278384822821,21.9660236752026,22.9787812573628,1054914.49170016,0.0,1.0
2024-12-20,23.53,23.88,22.07,22.07,3050690,23.1361028235236,23.4802437495004,21.7005435323062,21.7005435323062,3102628.65995802,0.0,1.0
2024-12-23,22.94,24.125,22.71,23.52,730780,22.5559795483056,23.7211423976841,22.3298297969495,23.1262702256385,743221.688248929,0.0,1.0
2024-12-24,23.13,23.28,22.51,23.04,298472,22.7427989081216,22.8902878763973,22.1331778392485,22.6543055271561,303553.550637721,0.0,1.0
2024-12-26,23.64,23.66,22.885,23.0,536062,23.2442614002591,23.2639265960292,22.5019002599378,22.6149751356159,545188.571999915,0.0,1.0
2024-12-27,23.44,23.535,22.94,23.41,605396,23.1164376277535,23.2101262614837,22.6233395554891,23.0868517434176,613869.769577427,0.07,1.0
2024-12-30,22.94,23.23,22.33,23.2,739893,22.6233395554891,22.9093364374025,22.0217599073266,22.8797505530666,750249.333365189,0.0,1.0
2024-12-31,23.16,23.68,22.8,23.2,697833,22.8403027072854,23.3531247024404,22.4852720952551,22.8797505530666,707600.616643528,0.0,1.0
2025-01-02,22.49,23.82,22.4,23.31,470606,22.1795512904512,23.4911921626744,22.0907936374436,22.9882321289648,477193.104648453,0.0,1.0
2025-01-03,21.87,22.79,21.86,22.55,810061,21.5681096808434,22.4754101338098,21.5582477193981,22.2387230591229,821399.47970198,0.0,1.0
2025-01-06,21.83,22.49,21.745,22.12,811284,21.5286618350622,22.1795512904512,21.4448351627773,21.8146587169756,822639.598117355,0.0,1.0
2025-01-07,22.07,22.61,21.8,21.96,580121,21.7653489097491,22.2978948277946,21.4990759507264,21.656867333851,588240.993658741,0.0,1.0
2025-01-08,21.57,21.87,21.17,21.78,580465,21.2722508374848,21.5681096808434,20.8777723796733,21.4793520278358,588589.808650471,0.0,1.0
2025-01-10,21.15,21.645,20.97,21.17,519812,20.8580484567827,21.3462155483244,20.6805331507675,20.8777723796733,527087.844425106,0.0,1.0
2025-01-13,20.38,20.84,19.9,20.67,1093695,20.0986774254956,20.5523276519788,19.6253032761218,20.3846743074089,1109003.52436749,0.0,1.0
2025-01-14,20.37,20.63,19.91,20.39,738441,20.0888154640503,20.3452264616278,19.6351652375671,20.1085393869409,748777.009621016,0.0,1.0
2025-01-15,20.54,21.25,20.41,21.0,483474,20.2564688086202,20.9566680712356,20.1282633098314,20.7101190351034,490241.218932197,0.0,1.0
2025-01-16,20.14,20.48,19.8245,20.4,919921,19.8619903508087,20.1972970399484,19.5508454672099,20.1184013483861,932797.197701068,0.0,1.0
2025-01-17,19.75,20.6198,19.75,20.43,462629,19.4773738544425,20.3351672609536,19.4773738544425,20.147987232722,469104.45002913,0.0,1.0
2025-01-21,19.68,20.23,19.63,20.05,588179,19.4083401243255,19.9507480038163,19.359030317099,19.7732326978011,596411.782040649,0.0,1.0
2025-01-22,19.77,20.01,19.21,19.6,603507,19.497097777333,19.7337848520199,18.944827936397,19.3294444327632,611954.329114109,0.0,1.0
2025-01-23,20.14,20.47,19.905,20.07,620901,19.8619903508087,20.1874350785032,19.6302342568444,19.7929566206917,629591.794132095,0.0,1.0
2025-01-24,20.04,20.49,20.02,20.15,545322,19.7633707363558,20.2071590013937,19.7436468134652,19.871852312254,552954.909655005,0.0,1.0
2025-01-27,19.78,20.41,19.68,20.16,583056,19.5069597387783,20.1282633098314,19.4083401243255,19.8817142736992,591217.075056223,0.0,1.0
2025-01-28,19.36,19.73,19.24,19.7,592297,19.0927573580763,19.4576499315519,18.9744138207328,19.428064047216,600587.421970744,0.0,1.0
2025-01-29,19.04,19.41,18.97,19.35,631014,18.7771745918271,19.1420671653027,18.7081408617101,19.082895396631,639846.346490776,0.0,1.0
2025-01-30,19.07,19.42,18.67,19.22,619482,18.8067604761629,19.151929126748,18.4122820183514,18.9546898978422,628152.932291202,0.0,1.0
2025-01-31,18.33,19.25,18.3,18.93,745888,18.0769753292117,18.9842757821781,18.0473894448758,18.6686930159289,756328.245793773,0.0,1.0
2025-02-03,17.18,17.97,17.12,17.77,1019199,16.9428497630036,17.7219447171813,16.8836779943319,17.5247054882756,1033464.79871612,0.0,1.0
2025-02-04,17.16,17.63,17.15,17.19,636183,16.9231258401131,17.3866380280416,16.9132638786678,16.9527117244489,645087.697340377,0.0,1.0
2025-02-05,17.7,17.8,17.185,17.2,860936,17.4556717581586,17.5542913726114,16.9477807437263,16.9625736858942,872986.580586774,0.0,1.0
2025-02-06,17.24,18.38,17.23,17.96,625591,17.0020215316753,18.1262851364381,16.9921595702301,17.712082755736,634347.440385654,0.0,1.0
2025-02-07,16.68,17.4,16.51,17.09,784829,16.4497516907393,17.1598129147999,16.2820983461694,16.854092109996,795814.305657258,0.0,1.0
2025-02-10,17.38,17.62,16.26,16.77,726453,17.1400889919094,17.3767760665963,16.0355493100372,16.5385093437468,736621.21275798,0.0,1.0
2025-02-11,17.32,17.56,16.93,17.18,589322,17.0809172232376,17.3176042979245,16.6963007268714,16.9428497630036,597570.780690506,0.0,1.0
2025-02-12,17.07,17.22,16.77,17.0,789294,16.8343681871055,16.9822976087848,16.5385093437468,16.7653344569885,800341.802570292,0.0,1.0
2025-02-13,17.49,17.62,17.16,17.4,615049,17.2485705678075,17.3767760665963,16.9231258401131,17.1598129147999,623657.883284375,0.0,1.0
2025-02-14,17.33,17.88,17.06,17.69,518920,17.0907791846829,17.6331870641737,16.8245062256602,17.4458097967133,526183.359039569,0.0,1.0
2025-02-18,16.49,17.365,16.48,17.3,795258,16.2623744232788,17.1252960497414,16.2525124618335,17.0611933003471,806389.281089742,0.0,1.0
2025-02-19,17.02,17.31,16.2755,16.31,812240,16.785058379879,17.0710552617924,16.0508353502774,16.0848591172636,823608.979315308,0.0,1.0
2025-02-20,16.81,17.137,16.7,16.89,612248,16.577957189528,16.9004433287889,16.4694756136298,16.6568528810903,620817.677494137,0.0,1.0
2025-02-21,16.28,17.15,16.09,17.15,894167,16.0552732329278,16.9132638786678,15.8678959654673,16.9132638786678,906682.717186334,0.0,1.0
2025-02-24,16.33,16.54,16.06,16.5,957317,16.1045830401542,16.3116842305052,15.8383100811314,16.2722363847241,970716.632092967,0.0,1.0
2025-02-25,16.68,16.74,16.085,16.4,747274,16.4497516907393,16.508923459411,15.8629649847447,16.1736167702712,757733.645731391,0.0,1.0
2025-02-26,16.55,17.22,16.26,16.82,887272,16.3215461919505,16.9822976087848,16.0355493100372,16.5878191509733,899691.207395661,0.0,1.0
2025-02-27,16.02,16.555,15.86,16.53,664685,15.7988622353503,16.3264771726732,15.6410708522257,16.30182226906,673988.641800692,0.0,1.0
2025-02-28,16.16,16.18,15.6,16.1,1006740,15.9369296955843,15.9566536184749,15.3846598546482,15.8777579269126,1020831.40923359,0.0,1.0
2025-03-03,16.1,16.63,15.77,16.21,815093,15.8777579269126,16.4004418835128,15.5523131992181,15.9862395028108,826501.912953131,0.0,1.0
2025-03-04,16.32,16.58,15.24,15.8,1204336,16.0947210787089,16.3511320762864,15.0296292426179,15.581899083554,1221193.17407746,0.0,1.0
2025-03-05,16.43,16.48,15.94,16.37,749816,16.2032026546071,16.2525124618335,15.719966543788,16.1440308859354,760311.226280761,0.0,1.0
2025-03-06,16.87,17.095,16.1358,16.24,930792,16.6371289581997,16.8590230907187,15.9130637488867,16.0158253871466,943820.359838045,0.0,1.0
2025-03-07,17.36,17.5599,16.54,16.72,1146905,17.1203650690188,17.3175056783101,16.3116842305052,16.4891995365204,1162958.30840838,0.0,1.0
2025-03-10,17.28,17.72,17.02,17.25,1066874,17.0414693774565,17.4753956810491,16.785058379879,17.0118834931206,1081807.10898015,0.0,1.0
2025-03-11,15.8,17.19,15.8,17.19,874068,15.581899083554,16.9527117244489,15.581899083554,16.9527117244489,886302.390096733,0.0,1.0
2025-03-12,15.44,16.04,15.28,15.89,753817,15.2268684715236,15.8185861582409,15.069077088399,15.6706567365616,764368.228553787,0.0,1.0
2025-03-13,15.27,15.915,15.0,15.51,755272,15.0592151269537,15.6953116401748,14.792942167931,15.2959022016406,765843.594289166,0.0,1.0
2025-03-14,15.47,15.57,15.25,15.57,775937,15.2564543558595,15.3550739703124,15.0394912040632,15.3550739703124,786797.843719813,0.0,1.0
2025-03-17,16.37,16.57,15.632,15.77,978255,16.1440308859354,16.3412701148411,15.4162181312731,15.5523131992181,991947.702723447,0.0,1.0
2025-03-18,16.23,16.24,15.6,16.24,745253,16.0059634257013,16.0158253871466,15.3846598546482,16.0158253871466,755684.357654968,0.0,1.0
2025-03-19,16.39,16.67,16.165,16.45,1172524,16.1637548088259,16.439889729294,15.941860676307,16.2229265774976,1188935.8993188,0.0,1.0
2025-03-20,16.84,17.7,15.96,16.8,1649775,16.6075430738639,17.4556717581586,15.7396904666786,16.5680952280827,1672867.01449068,0.0,1.0
2025-03-21,16.5,16.78,16.04,16.48,2820233,16.2722363847241,16.5483713051921,15.8185861582409,16.2525124618335,2859707.99586495,0.0,1.0
2025-03-24,17.6,17.68,16.67,16.79,1288716,17.3570521437057,17.435947835268,16.439889729294,16.5582332666374,1306754.24675872,0.0,1.0
2025-03-25,17.28,17.69,17.05,17.42,1389592,17.0414693774565,17.4458097967133,16.8146442642149,17.1795368376905,1409042.21509002,0.0,1.0
2025-03-26,17.66,17.68,16.935,17.34,978412,17.4162239123774,17.435947835268,16.7012317075941,17.1006411461282,992106.900263282,0.0,1.0
2025-03-27,17.91,17.9925,17.46,17.72,1023564,17.7318066786266,17.8134858551194,17.2862838977566,17.5436970600371,1033850.16384692,0.07,1.0
2025-03-28,17.3,17.75,16.91,17.73,1008494,17.1278757978917,17.5733985787617,16.741756054471,17.5535975662786,1018628.719981,0.0,1.0
2025-03-31,17.23,17.42,16.7982,16.96,896534,17.0585722542008,17.2466818727904,16.6310683946904,16.7912585856788,905543.593555785,0.0,1.0
2025-04-01,17.71,17.97,17.43,17.73,944859,17.5337965537955,17.7912097160759,17.2565823790319,17.5535975662786,954354.228912149,0.0,1.0
2025-04-02,17.83,18.08,17.25,17.25,995772,17.6526026286942,17.9001152847331,17.0783732666839,17.0783732666839,1005778.87201403,0.0,1.0
2025-04-03,15.52,16.41,14.46,16.22,2756464,15.3655856868948,16.2467307423932,14.3161320252898,16.0586211238037,2784164.70102321,0.0,1.0
2025-04-04,16.09,16.53,14.38,14.75,1533801,15.9299145426634,16.3655368172919,14.2369279753574,14.603246706295,1549214.71950808,0.0,1.0
2025-04-07,16.02,16.56,14.66,15.42,1938493,15.8606109989725,16.3952383360166,14.5141421501209,15.2665806244792,1957973.61539299,0.0,1.0
2025-04-08,14.77,16.48,14.33,16.48,1711472,14.6230477187781,16.3160342860841,14.1874254441496,16.3160342860841,1728671.19947498,0.0,1.0
2025-04-09,17.07,17.6,14.35,14.53,1838446,16.9001641543359,17.4248909851384,14.2072264566327,14.3854355689807,1856921.20700192,0.0,1.0
2025-04-10,16.23,16.55,15.32,16.55,1392352,16.0685216300452,16.385337829775,15.1675755620636,16.385337829775,1406344.24748485,0.0,1.0
2025-04-11,15.94,16.28,15.0,16.07,1050118,15.7814069490401,16.118024161253,14.8507593623338,15.9101135301803,1060671.01457124,0.0,1.0
2025-04-14,15.58,16.35,15.21,16.35,937907,15.4249887243441,16.1873277049439,15.0586699934065,16.1873277049439,947332.365756485,0.0,1.0
2025-04-15,15.07,15.78,14.81,15.48,1458606,14.9200629060247,15.6229988491752,14.6626497437443,15.3259836619285,1473264.05782941,0.0,1.0
2025-04-16,14.4,15.4,14.28,15.04,857300,14.2567289878405,15.2467796119961,14.1379229129418,14.8903613873001,865915.316937644,0.0,1.0
2025-04-17,15.26,15.3,14.25,14.35,843062,15.1081725246143,15.1477745495805,14.1082213942172,14.2072264566327,851534.234139839,0.0,1.0
2025-04-21,15.28,15.29,14.635,15.09,721290,15.1279735370974,15.137874043339,14.4893908845171,14.9398639185079,728538.503387325,0.0,1.0
2025-04-22,15.32,15.58,14.9,15.42,898666,15.1675755620636,15.4249887243441,14.7517542999183,15.2665806244792,907697.018792823,0.0,1.0
2025-04-23,15.04,16.46,15.01,15.93,1048235,14.8903613873001,16.296233273601,14.8606598685754,15.7715064427985,1058769.09162502,0.0,1.0
2025-04-24,15.71,15.84,14.92,15.07,748309,15.5536953054843,15.6824018866245,14.7715553124014,14.9200629060247,755829.027064379,0.0,1.0
2025-04-25,15.48,15.61,15.06,15.61,563883,15.3259836619285,15.4546902430688,14.9101623997832,15.4546902430688,569549.66366587,0.0,1.0
2025-04-28,15.62,15.88,15.29,15.53,429733,15.4645907493103,15.7220039115908,15.137874043339,15.3754861931363,434051.541926473,0.0,1.0
2025-04-29,15.5,15.525,15.005,15.52,573116,15.3457846744116,15.3705359400155,14.8557096154546,15.3655856868948,578875.449413316,0.0,1.0
2025-04-30,15.24,15.33,14.8,15.03,543648,15.0883715121312,15.1774760683052,14.6527492375027,14.8804608810585,549111.314851879,0.0,1.0
2025-05-01,15.34,15.635,15.07,15.32,463374,15.1873765745467,15.4794415086726,14.9200629060247,15.1675755620636,468030.612470157,0.0,1.0
2025-05-02,15.89,16.13,15.52,15.6,573385,15.7319044178323,15.9695165676297,15.3655856868948,15.4447897368272,579147.152691347,0.0,1.0
2025-05-05,15.26,16.01,15.25,15.84,537802,15.1081725246143,15.850710492731,15.0982720183727,15.6824018866245,543206.566289162,0.0,1.0
2025-05-06,14.4,15.055,14.38,15.04,1076171,14.2567289878405,14.9052121466624,14.2369279753574,14.8903613873001,1086985.83056585,0.0,1.0
2025-05-07,14.92,15.3,14.57,14.78,986075,14.7715553124014,15.1477745495805,14.4250375939469,14.6329482250196,995984.423363219,0.0,1.0
2025-05-08,15.69,15.99,15.01,15.18,897779,15.5338942930012,15.8309094802479,14.8606598685754,15.0289684746819,906801.10500987,0.0,1.0
2025-05-09,15.07,15.83,15.03,15.57,671394,14.9200629060247,15.672501380383,14.8804608810585,15.4150882181025,678141.080485284,0.0,1.0
2025-05-12,17.4,18.27,16.425,16.56,1584290,17.2268808603073,18.0882249033226,16.2615815017556,16.3952383360166,1600211.10168102,0.0,1.0
2025-05-13,17.51,17.85,17.25,17.46,742083,17.3357864289644,17.6724036411773,17.0783732666839,17.2862838977566,749540.45974459,0.0,1.0
2025-05-14,17.48,17.82,17.0,17.26,626612,17.3060849102397,17.6427021224526,16.830860610645,17.0882737729255,632909.050013917,0.0,1.0
2025-05-15,17.53,17.88,17.15,17.29,1138452,17.3555874414475,17.7021051599019,16.9793682042684,17.1179752916501,1149892.7148003,0.0,1.0
2025-05-16,17.82,18.12,17.16,17.55,651304,17.6427021224526,17.9397173096993,16.9892687105099,17.3753884539306,657849.188828596,0.0,1.0
2025-05-19,17.09,17.515,16.98,17.36,697473,16.919965166819,17.3407366820852,16.8110595981619,17.187278835341,704482.157763269,0.0,1.0
2025-05-20,17.28,17.53,17.05,17.21,585222,17.1080747854086,17.3555874414475,16.8803631418528,17.0387712417177,591103.106974083,0.0,1.0
2025-05-21,16.22,16.785,16.17,16.78,670682,16.0586211238037,16.6179997264516,16.0091185925959,16.6130494733308,677421.925340455,0.0,1.0
2025-05-22,16.51,16.73,16.24,16.36,484151,16.3457358048088,16.563546942123,16.0784221362868,16.1972282111855,489016.40803765,0.0,1.0
2025-05-23,15.96,16.11,15.82,15.91,712916,15.8012079615232,15.9497155551466,15.6626008741414,15.7517054303154,720080.35004073,0.0,1.0
2025-05-27,16.57,16.6,15.68,16.23,1443302,16.4051388422581,16.4348403609828,15.5239937867596,16.0685216300452,1457806.26241308,0.0,1.0
2025-05-28,16.38,16.855,16.005,16.73,1549947,16.2170292236686,16.6873032701425,15.8457602396102,16.563546942123,1565522.97648612,0.0,1.0
2025-05-29,13.38,14.98,13.165,14.75,5575580,13.2468773512018,14.8309583498507,13.0340164670083,14.603246706295,5631611.01459371,0.0,1.0
2025-05-30,13.45,13.66,13.14,13.26,1812844,13.3161808948927,13.5240915259654,13.0092652014045,13.1280712763031,1831061.92326899,0.0,1.0
2025-06-02,13.18,13.38,13.0,13.37,1225584,13.0488672263707,13.2468773512018,12.8706581140227,13.2369768449602,1237900.33569778,0.0,1.0
2025-06-03,13.36,13.785,13.0,13.18,1129322,13.2270763387187,13.6478478539848,12.8706581140227,13.0488672263707,1140670.964137,0.0,1.0
2025-06-04,13.34,13.5,13.12,13.49,940767,13.2072753262356,13.3656834261005,12.9894641889213,13.3557829198589,950221.106928117,0.0,1.0
2025-06-05,13.15,13.58,13.01,13.3,1824829,13.0884692513369,13.5164572192513,12.9491243315508,13.2377673796791,1833407.77971793,0.07,1.0
2025-06-06,13.57,13.635,13.229,13.49,905513,13.5065040106952,13.5711998663102,13.1670995989305,13.426878342246,909769.944929482,0.0,1.0
2025-06-09,14.3,14.45,13.8,13.96,1139816,14.2330882352941,14.3823863636364,13.7354278074866,13.894679144385,1145174.43653459,0.0,1.0
2025-06-10,14.33,14.42,13.9,14.35,1134832,14.2629478609626,14.3525267379679,13.8349598930481,14.2828542780749,1140167.00604432,0.0,1.0
2025-06-11,13.47,14.51,13.46,14.51,1194169,13.4069719251337,14.4421056149733,13.3970187165775,14.4421056149733,1199782.95768972,0.0,1.0
2025-06-12,13.16,13.4018,13.11,13.17,893041,13.098422459893,13.3390910427807,13.0486564171123,13.1083756684492,897239.312290131,0.0,1.0
2025-06-13,12.31,13.25,12.25,13.1,1352908,12.2523997326203,13.1880013368984,12.1926804812834,13.0387032085561,1359268.21222297,0.0,1.0
2025-06-16,13.53,13.545,12.35,12.6,1054519,13.4666911764706,13.4816209893048,12.2922125668449,12.5410427807487,1059476.4432505,0.0,1.0
2025-06-17,13.4,13.71,13.2,13.34,795018,13.3372994652406,13.6458489304813,13.1382352941176,13.2775802139037,798755.492276698,0.0,1.0
2025-06-18,13.13,13.57,13.09,13.26,651910,13.0685628342246,13.5065040106952,13.02875,13.1979545454545,654974.721289456,0.0,1.0
2025-06-20,12.58,13.26,12.58,13.26,1873613,12.5211363636364,13.1979545454545,12.5211363636364,13.1979545454545,1882421.1202149,0.0,1.0
2025-06-23,12.55,12.68,12.09,12.35,765670,12.4912767379679,12.6206684491979,12.033429144385,12.2922125668449,769269.523169914,0.0,1.0
2025-06-24,12.57,12.95,12.46,12.78,796688,12.5111831550802,12.8894050802139,12.4016978609626,12.7202005347594,800433.343183346,0.0,1.0
2025-06-25,12.37,12.635,12.22,12.6,722350,12.3121189839572,12.5758790106952,12.162820855615,12.5410427807487,725745.869711217,0.0,1.0
2025-06-26,12.4,12.68,12.28,12.53,572669,12.3419786096257,12.6206684491979,12.2225401069519,12.4713703208556,575361.198119542,0.0,1.0
2025-06-27,12.54,12.83,12.39,12.65,1046551,12.4813235294118,12.7699665775401,12.3320254010695,12.5908088235294,1051470.98455339,0.0,1.0
2025-06-30,12.22,12.69,12.22,12.47,805186,12.162820855615,12.630621657754,12.162820855615,12.4116510695187,808971.293485559,0.0,1.0
2025-07-01,13.21,13.82,12.14,12.22,1019383,13.1481885026738,13.7553342245989,12.0831951871658,12.162820855615,1024175.26393553,0.0,1.0
2025-07-02,13.88,13.92,12.88,13.29,1296238,13.8150534759358,13.8548663101604,12.8197326203209,13.227814171123,1302331.7985225,0.0,1.0
2025-07-03,14.03,14.17,13.8037,13.94,395166,13.9643516042781,14.1036965240642,13.7391104946524,13.8747727272727,397023.73136333,0.0,1.0
2025-07-07,13.26,13.86,13.12,13.83,764530,13.1979545454545,13.7951470588235,13.0586096256684,13.7652874331551,768124.163868371,0.0,1.0
2025-07-08,13.82,13.84,13.1201,13.31,624291,13.7553342245989,13.7752406417112,13.058709157754,13.2477205882353,627225.880456684,0.0,1.0
2025-07-09,14.11,14.13,13.745,13.86,868344,14.0439772727273,14.0638836898396,13.6806851604278,13.7951470588235,872426.208193417,0.0,1.0
2025-07-10,14.48,15.015,14.015,14.12,1076233,14.4122459893048,14.9447426470588,13.9494217914439,14.0539304812834,1081292.52384151,0.0,1.0
2025-07-11,14.68,14.84,14.1985,14.28,830683,14.6113101604278,14.7705614973262,14.1320631684492,14.2131818181818,834588.158495635,0.0,1.0
2025-07-14,14.28,14.81,14.005,14.81,592926,14.2131818181818,14.7407018716578,13.9394685828877,14.7407018716578,595713.429147079,0.0,1.0
2025-07-15,13.39,14.4,13.39,14.34,550486,13.3273462566845,14.3326203208556,13.3273462566845,14.2729010695187,553073.912693082,0.0,1.0
2025-07-16,13.39,13.62,12.93,13.46,651232,13.3273462566845,13.5562700534759,12.8694986631016,13.3970187165775,654293.533915379,0.0,1.0
2025-07-17,13.73,13.77,13.4,13.43,555424,13.6657553475936,13.7055681818182,13.3372994652406,13.3671590909091,558035.126930825,0.0,1.0
2025-07-18,13.72,13.93,13.55,13.93,587487,13.6558021390374,13.8648195187166,13.4865975935829,13.8648195187166,590248.859637342,0.0,1.0
2025-07-21,13.98,14.11,13.76,13.97,446278,13.9145855614973,14.0439772727273,13.695614973262,13.9046323529412,448376.016118201,0.0,1.0
2025-07-22,15.13,15.46,14.155,14.23,1039722,15.0592045454545,15.3876604278075,14.0887667112299,14.1634157754011,1044609.88045669,0.0,1.0
2025-07-23,15.72,15.92,15.33,15.4,1018830,15.6464438502674,15.8455080213904,15.2582687165775,15.3279411764706,1023619.66420416,0.0,1.0
2025-07-24,15.17,15.65,15.01,15.43,782658,15.0990173796791,15.5767713903743,14.9397660427807,15.357800802139,786337.386165214,0.0,1.0
2025-07-25,15.4,15.42,15.0,15.35,449921,15.3279411764706,15.3478475935829,14.9298128342246,15.2781751336898,452036.142377434,0.0,1.0
2025-07-28,15.64,15.77,15.17,15.46,561444,15.5668181818182,15.6962098930481,15.0990173796791,15.3876604278075,564083.427803895,0.0,1.0
2025-07-29,14.93,15.51,14.82,15.51,605578,14.8601403743316,15.4374264705882,14.7506550802139,15.4374264705882,608424.907991939,0.0,1.0
2025-07-30,14.37,14.9,14.2,14.9,792831,14.3027606951872,14.8302807486631,14.1335561497326,14.8302807486631,796558.210879783,0.0,1.0
2025-07-31,13.73,14.1484,13.54,14.14,752296,13.6657553475936,14.0821975935829,13.4766443850267,14.0738368983957,755832.650100738,0.0,1.0
2025-08-01,13.17,13.4,12.935,13.39,693722,13.1083756684492,13.3372994652406,12.8744752673797,13.3273462566845,696983.285426461,0.0,1.0
2025-08-04,13.87,13.955,13.29,13.51,592564,13.8051002673797,13.889702540107,13.227814171123,13.4467847593583,595349.72733378,0.0,1.0
2025-08-05,13.66,14.1,13.265,14.1,736228,13.5960828877005,14.0340240641711,13.2029311497326,14.0340240641711,739689.112155811,0.0,1.0
2025-08-06,13.9,14.01,13.66,13.71,473624,13.8349598930481,13.9444451871658,13.5960828877005,13.6458489304813,475850.573539289,0.0,1.0
2025-08-07,13.81,14.29,13.76,14.12,491625,13.7453810160428,14.223135026738,13.695614973262,14.0539304812834,493936.198791134,0.0,1.0
2025-08-08,13.58,13.925,13.35,13.83,471506,13.5164572192513,13.8598429144385,13.2875334224599,13.7652874331551,473722.616521156,0.0,1.0
2025-08-11,13.72,13.825,13.31,13.74,539537,13.6558021390374,13.760310828877,13.2477205882353,13.6757085561497,542073.439892547,0.0,1.0
2025-08-12,14.68,14.93,13.92,13.96,589935,14.6113101604278,14.8601403743316,13.8548663101604,13.894679144385,592708.368032237,0.0,1.0
2025-08-13,15.14,15.35,14.56,14.64,905206,15.0691577540107,15.2781751336898,14.491871657754,14.5714973262032,909461.501678979,0.0,1.0
2025-08-14,14.59,14.75,14.4,14.69,535604,14.5217312834225,14.6809826203209,14.3326203208556,14.621263368984,538121.950302215,0.0,1.0
2025-08-15,14.63,14.75,14.36,14.64,515592,14.5615441176471,14.6809826203209,14.292807486631,14.5714973262032,518015.871054397,0.0,1.0
2025-08-18,14.67,15.11,14.62,14.72,469729,14.6013569518717,15.0392981283422,14.5515909090909,14.6511229946524,471937.262592342,0.0,1.0
2025-08-19,14.73,15.165,14.6,14.89,322227,14.6610762032086,15.0940407754011,14.5316844919786,14.820327540107,323741.834788448,0.0,1.0
2025-08-20,14.67,14.805,14.43,14.69,382754,14.6013569518717,14.7357252673797,14.3624799465241,14.621263368984,384553.380792477,0.0,1.0
2025-08-21,14.74,14.77,14.34,14.51,433746,14.6710294117647,14.7008890374332,14.2729010695187,14.4421056149733,435785.101410343,0.0,1.0
2025-08-22,15.51,15.95,14.855,14.86,923542,15.4374264705882,15.8753676470588,14.7854913101604,14.7904679144385,927883.7018133,0.0,1.0
2025-08-25,15.28,15.485,15.22,15.31,460172,15.2085026737968,15.4125434491979,15.1487834224599,15.2383622994652,462335.333781061,0.0,1.0
2025-08-26,15.05,15.52,14.91,15.28,643069,14.9795788770053,15.4473796791444,14.8402339572193,15.2085026737968,646092.158495637,0.0,1.0
2025-08-27,15.5,15.755,15.05,15.05,1203405,15.4274732620321,15.6812800802139,14.9795788770053,14.9795788770053,1209062.37743452,0.0,1.0
2025-08-28,15.37,15.8,15.085,15.67,1123736,15.2980815508021,15.7260695187166,15.0144151069519,15.5966778074866,1129018.84217596,0.0,1.0
2025-08-29,15.0,15.57,14.96,15.57,848054,14.9298128342246,15.4971457219251,14.89,15.4971457219251,852040.822028207,0.0,1.0
2025-09-02,14.8,14.935,14.635,14.83,909108,14.7307486631016,14.8651169786096,14.5665207219251,14.7606082887701,913381.845533916,0.0,1.0
2025-09-03,14.95,15.09,14.76,14.83,1055319,14.8800467914438,15.0193917112299,14.690935828877,14.7606082887701,1060280.20416387,0.0,1.0
2025-09-04,14.24,14.35,12.79,12.85,1905247,14.1733689839572,14.2828542780749,12.7301537433155,12.7898729946524,1914203.83613163,0.0,1.0
2025-09-05,15.7,15.89,14.345,14.44,1373566,15.6265374331551,15.8156483957219,14.2778776737968,14.3724331550802,1380023.32840833,0.0,1.0
2025-09-08,15.63,15.72,15.125,15.61,1105716,15.556864973262,15.6464438502674,15.0542279411765,15.5369585561497,1110914.12760242,0.0,1.0
2025-09-09,15.25,15.78,15.22,15.56,1035994,15.1786430481283,15.7061631016043,15.1487834224599,15.487192513369,1040864.35460041,0.0,1.0
2025-09-10,15.58,15.96,15.1,15.1,1215954,15.5070989304813,15.885320855615,15.0293449197861,15.0293449197861,1221670.37206179,0.0,1.0
2025-09-11,15.75,16.14,15.675,15.73,1120404,15.6763034759358,16.0644786096257,15.6016544117647,15.6563970588235,1125671.1779718,0.0,1.0
2025-09-12,14.89,15.75,14.69,15.61,788847,14.89,15.75,14.69,15.61,788847,0.07,1.0
2025-09-15,15.6,15.625,14.87,15.01,864265,15.6,15.625,14.87,15.01,864265,0.0,1.0
2025-09-16,15.2,15.71,14.96,15.62,843806,15.2,15.71,14.96,15.62,843806,0.0,1.0
2025-09-17,15.2,15.87,15.03,15.2,751248,15.2,15.87,15.03,15.2,751248,0.0,1.0
2025-09-18,14.99,15.35,14.85,15.29,602768,14.99,15.35,14.85,15.29,602768,0.0,1.0
2025-09-19,14.32,14.95,14.19,14.95,1399962,14.32,14.95,14.19,14.95,1399962,0.0,1.0
2025-09-22,14.27,14.48,14.05,14.22,870990,14.27,14.48,14.05,14.22,870990,0.0,1.0
2025-09-23,13.92,14.855,13.9,14.43,866866,13.92,14.855,13.9,14.43,866866,0.0,1.0
2025-09-24,13.94,14.44,13.92,14.01,739658,13.94,14.44,13.92,14.01,739658,0.0,1.0
2025-09-25,13.31,13.75,13.26,13.7,934454,13.31,13.75,13.26,13.7,934454,0.0,1.0
2025-09-26,13.65,13.76,13.25,13.3,541311,13.65,13.76,13.25,13.3,541311,0.0,1.0
2025-09-29,13.05,13.83,12.87,13.83,1359710,13.05,13.83,12.87,13.83,1359710,0.0,1.0
2025-09-30,13.04,13.085,12.685,12.92,894763,13.04,13.085,12.685,12.92,894763,0.0,1.0
2025-10-01,13.25,13.295,12.86,13.06,767756,13.25,13.295,12.86,13.06,767756,0.0,1.0
2025-10-02,13.53,13.575,12.95,13.12,563535,13.53,13.575,12.95,13.12,563535,0.0,1.0
2025-10-03,14.3,14.39,13.635,13.83,740593,14.3,14.39,13.635,13.83,740593,0.0,1.0
2025-10-06,13.93,14.405,13.9,14.3,781151,13.93,14.405,13.9,14.3,781151,0.0,1.0
2025-10-07,13.05,14.035,12.87,13.8,826127,13.05,14.035,12.87,13.8,826127,0.0,1.0
2025-10-08,13.56,13.645,13.0,13.11,752967,13.56,13.645,13.0,13.11,752967,0.0,1.0
2025-10-09,13.27,13.565,13.16,13.52,692037,13.27,13.565,13.16,13.52,692037,0.0,1.0
2025-10-10,11.86,13.38,11.84,13.38,1314817,11.86,13.38,11.84,13.38,1314817,0.0,1.0
2025-10-13,12.63,12.758,12.055,12.09,1009478,12.63,12.758,12.055,12.09,1009478,0.0,1.0
2025-10-14,12.95,13.04,12.335,12.37,720021,12.95,13.04,12.335,12.37,720021,0.0,1.0
2025-10-15,13.02,13.49,12.84,12.99,714006,13.02,13.49,12.84,12.99,714006,0.0,1.0
2025-10-16,12.69,13.07,12.48,13.02,721419,12.69,13.07,12.48,13.02,721419,0.0,1.0
2025-10-17,12.47,12.735,12.38,12.52,703778,12.47,12.735,12.38,12.52,703778,0.0,1.0
2025-10-20,12.53,12.82,12.52,12.61,607876,12.53,12.82,12.52,12.61,607876,0.0,1.0
2025-10-21,12.77,13.02,12.48,12.58,748800,12.77,13.02,12.48,12.58,748800,0.0,1.0
2025-10-22,12.28,12.89,12.15,12.7,805501,12.28,12.89,12.15,12.7,805501,0.0,1.0
2025-10-23,12.82,12.83,12.1695,12.31,738256,12.82,12.83,12.1695,12.31,738256,0.0,1.0
2025-10-24,12.57,12.9293,12.56,12.72,574181,12.57,12.9293,12.56,12.72,574181,0.0,1.0
2025-10-27,12.54,13.12,12.54,12.78,462293,12.54,13.12,12.54,12.78,462293,0.0,1.0
2025-10-28,12.5,12.73,12.22,12.37,1328265,12.5,12.73,12.22,12.37,1328265,0.0,1.0
2025-10-29,11.8,12.46,11.53,12.46,1106631,11.8,12.46,11.53,12.46,1106631,0.0,1.0
2025-10-30,10.98,11.57,10.97,11.57,1609084,10.98,11.57,10.97,11.57,1609084,0.0,1.0
2025-10-31,11.04,11.07,10.51,10.87,1341869,11.04,11.07,10.51,10.87,1341869,0.0,1.0
2025-11-03,11.01,11.35,10.64,11.0,6382676,11.01,11.35,10.64,11.0,6382676,0.0,1.0
2025-11-04,10.4,11.05,10.33,10.91,1488893,10.4,11.05,10.33,10.91,1488893,0.0,1.0
2025-11-05,11.38,11.78,10.39,10.52,2065408,11.38,11.78,10.39,10.52,2065408,0.0,1.0
2025-11-06,11.04,11.386,10.96,11.34,1167007,11.04,11.386,10.96,11.34,1167007,0.0,1.0
2025-11-07,11.3,11.345,10.73,11.03,1223241,11.3,11.345,10.73,11.03,1223241,0.0,1.0
2025-11-10,11.14,11.575,11.025,11.49,989796,11.14,11.575,11.025,11.49,989796,0.0,1.0
2025-11-11,11.29,11.365,10.96,11.13,689213,11.29,11.365,10.96,11.13,689213,0.0,1.0
2025-11-12,11.3,11.84,11.25,11.42,969985,11.3,11.84,11.25,11.42,969985,0.0,1.0
2025-11-13,10.92,11.64,10.85,11.25,1619964,10.92,11.64,10.85,11.25,1619964,0.0,1.0
2025-11-14,10.31,10.764,10.155,10.64,845817,10.31,10.764,10.155,10.64,845817,0.0,1.0
2025-11-17,9.93,10.38,9.78,10.26,828934,9.93,10.38,9.78,10.26,828934,0.0,1.0
2025-11-18,9.67,9.82,9.54,9.74,1190899,9.67,9.82,9.54,9.74,1190899,0.0,1.0
2025-11-19,9.71,9.92,9.59,9.67,659024,9.71,9.92,9.59,9.67,659024,0.0,1.0
2025-11-20,9.63,9.92,9.61,9.78,871619,9.63,9.92,9.61,9.78,871619,0.0,1.0
2025-11-21,10.55,10.7,9.648,9.76,1581861,10.55,10.7,9.648,9.76,1581861,0.0,1.0
2025-11-24,10.6,10.67,10.3,10.52,2056219,10.6,10.67,10.3,10.52,2056219,0.0,1.0
2025-11-25,11.65,11.78,10.77,10.77,1165083,11.65,11.78,10.77,10.77,1165083,0.0,1.0
2025-11-26,11.8,11.88,11.65,11.69,720431,11.8,11.88,11.65,11.69,720431,0.0,1.0