date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-04-08,49.25,49.25,49.25,49.25,762,0.588245340202621,0.588245340202621,0.588245340202621,0.588245340202621,63797.3604467029,0.0,1.0
1985-04-09,49.63,49.63,49.63,49.63,1993,0.592784085974742,0.592784085974742,0.592784085974742,0.592784085974742,166861.07528908,0.0,1.0
1985-04-10,49.5,49.5,49.5,49.5,352,0.591231357157964,0.591231357157964,0.591231357157964,0.591231357157964,29470.6966892906,0.0,1.0
1985-04-11,49.75,49.75,49.75,49.75,1097,0.594217374113307,0.594217374113307,0.594217374113307,0.594217374113307,91844.7564436131,0.0,1.0
1985-04-12,50.0,50.0,49.25,49.75,1926,0.59720339106865,0.59720339106865,0.588245340202621,0.594217374113307,161251.596089698,0.0,1.0
1985-04-15,49.5,50.13,49.5,50.0,427,0.591231357157964,0.598756119885429,0.591231357157964,0.59720339106865,35749.9644497929,0.0,1.0
1985-04-16,49.5,49.5,49.5,49.5,1097,0.591231357157964,0.591231357157964,0.591231357157964,0.591231357157964,91844.756443613,0.0,1.0
1985-04-17,49.5,49.5,49.5,49.5,1993,0.591231357157964,0.591231357157964,0.591231357157964,0.591231357157964,166861.07528908,0.0,1.0
1985-04-18,50.0,50.0,50.0,50.0,9330,0.59720339106865,0.59720339106865,0.59720339106865,0.59720339106865,781140.909406482,0.0,1.0
1985-04-19,50.0,50.0,50.0,50.0,0,0.59720339106865,0.59720339106865,0.59720339106865,0.59720339106865,0,0.0,1.0
1985-04-22,49.75,50.13,49.75,50.0,1428,0.594217374113307,0.598756119885429,0.594217374113307,0.59720339106865,119557.258159963,0.0,1.0
1985-04-23,49.75,49.75,49.75,49.75,934,0.594217374113307,0.594217374113307,0.594217374113307,0.594217374113307,78197.8145107882,0.0,1.0
1985-04-24,49.75,50.0,49.75,49.75,285,0.594217374113307,0.59720339106865,0.594217374113307,0.594217374113307,23861.2174899086,0.0,1.0
1985-04-25,50.0,50.0,50.0,50.0,1005,0.59720339106865,0.59720339106865,0.59720339106865,0.59720339106865,84142.1879907304,0.0,1.0
1985-04-26,50.0,50.13,49.75,50.0,1248,0.59720339106865,0.598756119885429,0.594217374113307,0.59720339106865,104487.015534758,0.0,1.0
1985-04-29,49.75,50.0,49.75,50.0,3899,0.594217374113307,0.59720339106865,0.594217374113307,0.59720339106865,326438.199975978,0.0,1.0
1985-04-30,49.75,49.75,49.75,49.75,38,0.594217374113307,0.594217374113307,0.594217374113307,0.594217374113307,3181.49566532115,0.0,1.0
1985-05-01,50.13,50.13,50.13,50.13,427,0.598756119885429,0.598756119885429,0.598756119885429,0.598756119885429,35749.9644497929,0.0,1.0
1985-05-02,50.63,50.63,50.63,50.63,1181,0.604728153796115,0.604728153796115,0.604728153796115,0.604728153796115,98877.5363353757,0.0,1.0
1985-05-03,50.75,50.75,50.5,50.63,1005,0.60616144193468,0.60616144193468,0.603175424979337,0.604728153796115,84142.1879907303,0.0,1.0
1985-05-06,50.5,51.0,50.5,50.75,2814,0.603175424979337,0.609147458890023,0.603175424979337,0.60616144193468,235598.126374045,0.0,1.0
1985-05-07,51.25,51.25,51.25,51.25,1097,0.612133475845367,0.612133475845367,0.612133475845367,0.612133475845367,91844.756443613,0.0,1.0
1985-05-08,50.75,51.0,50.75,51.0,5540,0.60616144193468,0.609147458890023,0.60616144193468,0.609147458890023,463828.578575767,0.0,1.0
1985-05-09,51.75,51.75,51.75,51.75,3647,0.618105509756053,0.618105509756053,0.618105509756053,0.618105509756053,305339.86030069,0.0,1.0
1985-05-10,52.5,52.5,52.25,52.25,854,0.627063560622083,0.627063560622083,0.62407754366674,0.62407754366674,71499.9288995857,0.0,1.0
1985-05-13,52.5,52.5,52.5,52.5,0,0.627063560622083,0.627063560622083,0.627063560622083,0.627063560622083,0,0.0,1.0
1985-05-14,52.0,52.5,52.0,52.5,1503,0.621091526711396,0.627063560622083,0.621091526711396,0.627063560622083,125836.525920465,0.0,1.0
1985-05-15,52.0,52.0,52.0,52.0,854,0.621091526711396,0.621091526711396,0.621091526711396,0.621091526711396,71499.9288995858,0.0,1.0
1985-05-16,52.5,52.5,52.5,52.5,1097,0.627063560622083,0.627063560622083,0.627063560622083,0.627063560622083,91844.756443613,0.0,1.0
1985-05-17,52.0,52.5,52.0,52.5,532,0.621091526711396,0.627063560622083,0.621091526711396,0.627063560622083,44540.9393144961,0.0,1.0
1985-05-20,54.0,54.0,54.0,54.0,4967,0.644979662354142,0.644979662354142,0.644979662354142,0.644979662354142,415854.97288553,0.0,1.0
1985-05-21,53.5,53.62,53.5,53.62,1579,0.639007628443456,0.640440916582021,0.639007628443456,0.640440916582021,132199.517251108,0.0,1.0
1985-05-22,53.5,53.75,53.5,53.5,285,0.639007628443456,0.641993645398799,0.639007628443456,0.639007628443456,23861.2174899086,0.0,1.0
1985-05-23,53.5,53.5,53.5,53.5,38,0.639007628443456,0.639007628443456,0.639007628443456,0.639007628443456,3181.49566532114,0.0,1.0
1985-05-24,54.0,54.0,54.0,54.0,934,0.644979662354142,0.644979662354142,0.644979662354142,0.644979662354142,78197.8145107882,0.0,1.0
1985-05-28,54.25,54.5,54.25,54.25,3157,0.647965679309486,0.650951696264829,0.647965679309486,0.647965679309486,264315.310932075,0.0,1.0
1985-05-29,54.75,54.75,54.75,54.75,1181,0.653937713220172,0.653937713220172,0.653937713220172,0.653937713220172,98877.5363353756,0.0,1.0
1985-05-30,54.5,54.5,54.5,54.5,176,0.650951696264829,0.650951696264829,0.650951696264829,0.650951696264829,14735.3483446453,0.0,1.0
1985-05-31,55.0,55.25,55.0,55.0,1097,0.656923730175515,0.659909747130859,0.656923730175515,0.656923730175515,91844.7564436131,0.0,1.0
1985-06-03,55.62,55.62,55.62,55.62,2333,0.664329052224767,0.664329052224767,0.664329052224767,0.664329052224767,195327.08913669,0.0,1.0
1985-06-04,56.0,56.5,56.0,56.0,1428,0.668867797996888,0.674839831907575,0.668867797996888,0.668867797996888,119557.258159963,0.0,1.0
1985-06-05,58.0,58.0,58.0,58.0,4464,0.692755933639634,0.692755933639634,0.692755933639634,0.692755933639634,373742.017105095,0.0,1.0
1985-06-06,57.63,57.63,57.63,57.63,352,0.688336628545726,0.688336628545726,0.688336628545726,0.688336628545726,29470.6966892906,0.0,1.0
1985-06-07,57.25,58.0,57.25,57.63,2592,0.683797882773605,0.692755933639634,0.683797882773605,0.688336628545726,217011.493802958,0.0,1.0
1985-06-10,56.75,57.0,56.75,57.0,1755,0.677825848862918,0.680811865818261,0.677825848862918,0.680811865818261,146934.865595753,0.0,1.0
1985-06-11,56.75,56.75,56.75,56.75,0,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,0,0.0,1.0
1985-06-12,57.0,57.0,57.0,57.0,176,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,14735.3483446453,0.0,1.0
1985-06-13,56.12,56.5,56.12,56.5,352,0.670301086135453,0.674839831907575,0.670301086135453,0.674839831907575,29470.6966892906,0.0,1.0
1985-06-14,57.5,57.5,57.5,57.5,10729,0.686783899728948,0.686783899728948,0.686783899728948,0.686783899728948,898270.184032383,0.0,1.0
1985-06-17,57.75,57.75,57.75,57.75,352,0.689769916684291,0.689769916684291,0.689769916684291,0.689769916684291,29470.6966892906,0.0,1.0
1985-06-18,58.0,58.0,58.0,58.0,75,0.692755933639634,0.692755933639634,0.692755933639634,0.692755933639634,6279.26776050227,0.0,1.0
1985-06-19,57.5,57.5,57.5,57.5,38,0.686783899728948,0.686783899728948,0.686783899728948,0.686783899728948,3181.49566532115,0.0,1.0
1985-06-20,57.25,57.25,57.25,57.25,854,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,71499.9288995857,0.0,1.0
1985-06-21,57.75,57.75,57.75,57.75,176,0.689769916684291,0.689769916684291,0.689769916684291,0.689769916684291,14735.3483446453,0.0,1.0
1985-06-24,57.5,57.5,57.5,57.5,285,0.686783899728948,0.686783899728948,0.686783899728948,0.686783899728948,23861.2174899086,0.0,1.0
1985-06-25,58.0,58.25,58.0,58.0,2500,0.692755933639634,0.695741950594978,0.692755933639634,0.692755933639634,209308.925350076,0.0,1.0
1985-06-26,58.75,58.75,58.75,58.75,1248,0.701713984505664,0.701713984505664,0.701713984505664,0.701713984505664,104487.015534758,0.0,1.0
1985-06-27,60.0,60.0,60.0,60.0,2500,0.71664406928238,0.71664406928238,0.71664406928238,0.71664406928238,209308.925350075,0.0,1.0
1985-06-28,60.0,60.13,60.0,60.0,1926,0.71664406928238,0.718196798099159,0.71664406928238,0.71664406928238,161251.596089698,0.0,1.0
1985-07-01,60.25,60.25,60.25,60.25,934,0.719630086237724,0.719630086237724,0.719630086237724,0.719630086237724,78197.8145107881,0.0,1.0
1985-07-02,59.5,60.0,59.5,60.0,352,0.710672035371694,0.71664406928238,0.710672035371694,0.71664406928238,29470.6966892906,0.0,1.0
1985-07-03,60.5,60.5,60.5,60.5,3216,0.722616103193067,0.722616103193067,0.722616103193067,0.722616103193067,269255.001570337,0.0,1.0
1985-07-05,60.25,60.25,60.25,60.25,38,0.719630086237724,0.719630086237724,0.719630086237724,0.719630086237724,3181.49566532114,0.0,1.0
1985-07-08,60.62,60.75,60.62,60.62,352,0.724049391331632,0.72560212014841,0.724049391331632,0.724049391331632,29470.6966892906,0.0,1.0
1985-07-09,60.5,60.5,60.5,60.5,176,0.722616103193067,0.722616103193067,0.722616103193067,0.722616103193067,14735.3483446453,0.0,1.0
1985-07-10,60.5,60.5,60.5,60.5,176,0.722616103193067,0.722616103193067,0.722616103193067,0.722616103193067,14735.3483446453,0.0,1.0
1985-07-11,60.5,60.5,60.5,60.5,75,0.722616103193067,0.722616103193067,0.722616103193067,0.722616103193067,6279.26776050226,0.0,1.0
1985-07-12,60.75,60.75,60.75,60.75,285,0.72560212014841,0.72560212014841,0.72560212014841,0.72560212014841,23861.2174899086,0.0,1.0
1985-07-15,60.75,60.75,60.75,60.75,854,0.72560212014841,0.72560212014841,0.72560212014841,0.72560212014841,71499.9288995858,0.0,1.0
1985-07-16,61.5,61.75,61.5,61.5,1926,0.73456017101444,0.737546187969783,0.73456017101444,0.73456017101444,161251.596089698,0.0,1.0
1985-07-17,62.12,62.12,62.12,62.12,75,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,6279.26776050226,0.0,1.0
1985-07-18,61.75,62.0,61.75,62.0,2333,0.737546187969783,0.740532204925126,0.737546187969783,0.740532204925126,195327.08913669,0.0,1.0
1985-07-19,61.75,62.12,61.75,61.75,3392,0.737546187969783,0.741965493063691,0.737546187969783,0.737546187969783,283990.349914982,0.0,1.0
1985-07-22,62.12,62.12,62.12,62.12,1097,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,91844.7564436131,0.0,1.0
1985-07-23,61.75,61.75,61.75,61.75,1428,0.737546187969783,0.737546187969783,0.737546187969783,0.737546187969783,119557.258159963,0.0,1.0
1985-07-24,61.75,61.75,61.75,61.75,1679,0.737546187969783,0.737546187969783,0.737546187969783,0.737546187969783,140571.874265111,0.0,1.0
1985-07-25,62.0,62.0,62.0,62.0,4724,0.740532204925126,0.740532204925126,0.740532204925126,0.740532204925126,395510.145341503,0.0,1.0
1985-07-26,61.75,62.0,61.75,62.0,1926,0.737546187969783,0.740532204925126,0.737546187969783,0.740532204925126,161251.596089698,0.0,1.0
1985-07-29,61.25,61.5,61.25,61.5,678,0.731574154059097,0.73456017101444,0.731574154059097,0.73456017101444,56764.5805549404,0.0,1.0
1985-07-30,61.0,61.25,61.0,61.25,427,0.728588137103753,0.731574154059097,0.728588137103753,0.731574154059097,35749.9644497929,0.0,1.0
1985-07-31,60.5,61.0,60.5,61.0,7680,0.722616103193067,0.728588137103753,0.722616103193067,0.728588137103753,642997.018675431,0.0,1.0
1985-08-01,61.25,61.25,61.25,61.25,75,0.731574154059097,0.731574154059097,0.731574154059097,0.731574154059097,6279.26776050226,0.0,1.0
1985-08-02,60.75,61.25,60.75,61.25,1097,0.72560212014841,0.731574154059097,0.72560212014841,0.731574154059097,91844.7564436131,0.0,1.0
1985-08-05,60.0,60.5,60.0,60.5,1428,0.71664406928238,0.722616103193067,0.71664406928238,0.722616103193067,119557.258159963,0.0,1.0
1985-08-06,60.0,60.0,60.0,60.0,285,0.71664406928238,0.71664406928238,0.71664406928238,0.71664406928238,23861.2174899086,0.0,1.0
1985-08-07,59.5,60.0,59.5,60.0,3978,0.710672035371694,0.71664406928238,0.710672035371694,0.71664406928238,333052.36201704,0.0,1.0
1985-08-08,59.0,59.13,59.0,59.13,1679,0.704700001461007,0.706252730277786,0.704700001461007,0.706252730277786,140571.874265111,0.0,1.0
1985-08-09,57.75,58.75,57.75,58.75,6855,0.689769916684291,0.701713984505664,0.689769916684291,0.701713984505664,573925.073309907,0.0,1.0
1985-08-12,57.75,58.25,57.75,57.75,1755,0.689769916684291,0.695741950594978,0.689769916684291,0.689769916684291,146934.865595753,0.0,1.0
1985-08-13,57.0,57.75,57.0,57.75,3392,0.680811865818261,0.689769916684291,0.680811865818261,0.689769916684291,283990.349914982,0.0,1.0
1985-08-14,57.0,57.0,57.0,57.0,678,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,56764.5805549405,0.0,1.0
1985-08-15,57.0,57.25,57.0,57.0,1248,0.680811865818261,0.683797882773605,0.680811865818261,0.680811865818261,104487.015534758,0.0,1.0
1985-08-16,57.0,57.25,57.0,57.0,1579,0.680811865818261,0.683797882773605,0.680811865818261,0.680811865818261,132199.517251108,0.0,1.0
1985-08-19,57.0,57.0,57.0,57.0,1005,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,84142.1879907303,0.0,1.0
1985-08-20,57.25,57.25,57.25,57.25,3157,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,264315.310932075,0.0,1.0
1985-08-21,56.75,56.75,56.75,56.75,427,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,35749.9644497929,0.0,1.0
1985-08-22,56.75,57.0,56.75,56.75,532,0.677825848862918,0.680811865818261,0.677825848862918,0.677825848862918,44540.939314496,0.0,1.0
1985-08-23,57.0,57.0,57.0,57.0,934,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,78197.8145107882,0.0,1.0
1985-08-26,56.75,57.25,56.75,57.0,1503,0.677825848862918,0.683797882773605,0.677825848862918,0.680811865818261,125836.525920465,0.0,1.0
1985-08-27,56.75,56.75,56.75,56.75,0,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,0,0.0,1.0
1985-08-28,57.25,57.25,57.25,57.25,1679,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,140571.874265111,0.0,1.0
1985-08-29,57.0,57.25,57.0,57.25,678,0.680811865818261,0.683797882773605,0.680811865818261,0.683797882773605,56764.5805549405,0.0,1.0
1985-08-30,57.0,57.0,57.0,57.0,352,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,29470.6966892906,0.0,1.0
1985-09-03,57.0,57.25,57.0,57.0,2814,0.680811865818261,0.683797882773605,0.680811865818261,0.680811865818261,235598.126374045,0.0,1.0
1985-09-04,57.25,57.25,57.25,57.25,38,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,3181.49566532114,0.0,1.0
1985-09-05,57.25,57.25,57.25,57.25,38,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,3181.49566532114,0.0,1.0
1985-09-06,57.0,57.5,57.0,57.25,285,0.680811865818261,0.686783899728948,0.680811865818261,0.683797882773605,23861.2174899086,0.0,1.0
1985-09-09,57.25,57.5,57.25,57.25,1357,0.683797882773605,0.686783899728948,0.683797882773605,0.683797882773605,113612.884680021,0.0,1.0
1985-09-10,57.5,57.5,57.5,57.5,75,0.686783899728948,0.686783899728948,0.686783899728948,0.686783899728948,6279.26776050226,0.0,1.0
1985-09-11,57.5,57.5,57.5,57.5,75,0.686783899728948,0.686783899728948,0.686783899728948,0.686783899728948,6279.26776050226,0.0,1.0
1985-09-12,57.25,57.25,57.25,57.25,678,0.683797882773605,0.683797882773605,0.683797882773605,0.683797882773605,56764.5805549404,0.0,1.0
1985-09-13,57.0,57.13,57.0,57.13,1357,0.680811865818261,0.68236459463504,0.680811865818261,0.68236459463504,113612.884680021,0.0,1.0
1985-09-16,57.0,57.13,57.0,57.0,5038,0.680811865818261,0.68236459463504,0.680811865818261,0.680811865818261,421799.346365472,0.0,1.0
1985-09-17,57.0,57.0,57.0,57.0,1248,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,104487.015534758,0.0,1.0
1985-09-18,56.75,56.75,56.75,56.75,38,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,3181.49566532115,0.0,1.0
1985-09-19,56.75,56.75,56.75,56.75,0,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,0,0.0,1.0
1985-09-20,56.5,56.5,56.5,56.5,762,0.674839831907575,0.674839831907575,0.674839831907575,0.674839831907575,63797.360446703,0.0,1.0
1985-09-23,56.75,56.75,56.75,56.75,1838,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,153883.921917375,0.0,1.0
1985-09-24,56.75,56.75,56.75,56.75,352,0.677825848862918,0.677825848862918,0.677825848862918,0.677825848862918,29470.6966892906,0.0,1.0
1985-09-25,56.5,56.5,56.5,56.5,2173,0.674839831907575,0.674839831907575,0.674839831907575,0.674839831907575,181931.317914285,0.0,1.0
1985-09-26,56.12,56.12,56.12,56.12,427,0.670301086135453,0.670301086135453,0.670301086135453,0.670301086135453,35749.9644497929,0.0,1.0
1985-09-30,56.12,56.12,56.12,56.12,1181,0.670301086135453,0.670301086135453,0.670301086135453,0.670301086135453,98877.5363353756,0.0,1.0
1985-10-01,56.12,56.12,56.12,56.12,0,0.670301086135453,0.670301086135453,0.670301086135453,0.670301086135453,0,0.0,1.0
1985-10-02,56.12,56.62,56.12,56.12,1579,0.670301086135453,0.67627312004614,0.670301086135453,0.670301086135453,132199.517251108,0.0,1.0
1985-10-03,56.0,56.12,56.0,56.12,1181,0.668867797996888,0.670301086135453,0.668867797996888,0.670301086135453,98877.5363353757,0.0,1.0
1985-10-04,56.12,56.12,56.12,56.12,352,0.670301086135453,0.670301086135453,0.670301086135453,0.670301086135453,29470.6966892906,0.0,1.0
1985-10-07,56.0,56.0,56.0,56.0,762,0.668867797996888,0.668867797996888,0.668867797996888,0.668867797996888,63797.360446703,0.0,1.0
1985-10-08,56.0,56.0,56.0,56.0,0,0.668867797996888,0.668867797996888,0.668867797996888,0.668867797996888,0,0.0,1.0
1985-10-09,55.75,56.12,55.75,56.0,2814,0.665881781041545,0.670301086135453,0.665881781041545,0.668867797996888,235598.126374045,0.0,1.0
1985-10-10,55.75,56.0,55.75,55.75,1005,0.665881781041545,0.668867797996888,0.665881781041545,0.665881781041545,84142.1879907303,0.0,1.0
1985-10-11,56.0,56.12,56.0,56.0,532,0.668867797996888,0.670301086135453,0.668867797996888,0.668867797996888,44540.9393144961,0.0,1.0
1985-10-14,56.12,56.5,56.12,56.12,4791,0.670301086135453,0.674839831907575,0.670301086135453,0.670301086135453,401119.624540885,0.0,1.0
1985-10-15,56.75,57.0,56.75,56.75,1838,0.677825848862918,0.680811865818261,0.677825848862918,0.677825848862918,153883.921917375,0.0,1.0
1985-10-16,57.0,57.0,57.0,57.0,38,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,3181.49566532115,0.0,1.0
1985-10-17,57.25,57.5,57.25,57.25,854,0.683797882773605,0.686783899728948,0.683797882773605,0.683797882773605,71499.9288995857,0.0,1.0
1985-10-18,58.0,58.0,58.0,58.0,352,0.692755933639634,0.692755933639634,0.692755933639634,0.692755933639634,29470.6966892906,0.0,1.0
1985-10-21,58.25,58.25,58.25,58.25,427,0.695741950594978,0.695741950594978,0.695741950594978,0.695741950594978,35749.9644497929,0.0,1.0
1985-10-22,57.75,57.75,57.75,57.75,75,0.689769916684291,0.689769916684291,0.689769916684291,0.689769916684291,6279.26776050226,0.0,1.0
1985-10-23,57.75,57.75,57.75,57.75,0,0.689769916684291,0.689769916684291,0.689769916684291,0.689769916684291,0,0.0,1.0
1985-10-24,58.0,58.25,58.0,58.0,1503,0.692755933639634,0.695741950594978,0.692755933639634,0.692755933639634,125836.525920465,0.0,1.0
1985-10-25,58.63,58.63,58.63,58.63,762,0.700280696367099,0.700280696367099,0.700280696367099,0.700280696367099,63797.360446703,0.0,1.0
1985-10-28,58.75,58.75,58.75,58.75,427,0.701713984505664,0.701713984505664,0.701713984505664,0.701713984505664,35749.9644497929,0.0,1.0
1985-10-29,59.0,59.0,59.0,59.0,607,0.704700001461007,0.704700001461007,0.704700001461007,0.704700001461007,50820.2070749983,0.0,1.0
1985-10-30,58.5,59.0,58.5,59.0,2333,0.698727967550321,0.704700001461007,0.698727967550321,0.704700001461007,195327.08913669,0.0,1.0
1985-10-31,58.5,58.5,58.5,58.5,532,0.698727967550321,0.698727967550321,0.698727967550321,0.698727967550321,44540.939314496,0.0,1.0
1985-11-01,61.5,61.5,61.5,61.5,5867,0.73456017101444,0.73456017101444,0.73456017101444,0.73456017101444,491206.186011557,0.0,1.0
1985-11-04,61.25,62.0,61.25,61.5,1005,0.731574154059097,0.740532204925126,0.731574154059097,0.73456017101444,84142.1879907303,0.0,1.0
1985-11-05,61.25,61.25,61.25,61.25,0,0.731574154059097,0.731574154059097,0.731574154059097,0.731574154059097,0,0.0,1.0
1985-11-06,61.25,62.0,61.25,61.25,678,0.731574154059097,0.740532204925126,0.731574154059097,0.731574154059097,56764.5805549404,0.0,1.0
1985-11-07,61.5,61.5,61.5,61.5,75,0.73456017101444,0.73456017101444,0.73456017101444,0.73456017101444,6279.26776050226,0.0,1.0
1985-11-08,62.12,62.12,62.12,62.12,934,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,78197.8145107882,0.0,1.0
1985-11-11,63.0,63.0,63.0,63.0,1838,0.752476272746499,0.752476272746499,0.752476272746499,0.752476272746499,153883.921917375,0.0,1.0
1985-11-12,64.25,64.25,64.25,64.25,1503,0.767406357523216,0.767406357523216,0.767406357523216,0.767406357523216,125836.525920465,0.0,1.0
1985-11-13,62.5,63.5,62.5,63.5,3061,0.746504238835813,0.758448306657186,0.746504238835813,0.758448306657186,256277.848198632,0.0,1.0
1985-11-14,62.0,62.5,62.0,62.5,532,0.740532204925126,0.746504238835813,0.740532204925126,0.746504238835813,44540.9393144961,0.0,1.0
1985-11-15,62.0,62.5,62.0,62.0,352,0.740532204925126,0.746504238835813,0.740532204925126,0.740532204925126,29470.6966892906,0.0,1.0
1985-11-18,62.38,62.38,62.38,62.38,1579,0.745070950697248,0.745070950697248,0.745070950697248,0.745070950697248,132199.517251108,0.0,1.0
1985-11-19,62.38,62.38,62.38,62.38,0,0.745070950697248,0.745070950697248,0.745070950697248,0.745070950697248,0,0.0,1.0
1985-11-20,62.0,62.0,62.0,62.0,1005,0.740532204925126,0.740532204925126,0.740532204925126,0.740532204925126,84142.1879907304,0.0,1.0
1985-11-21,62.12,62.5,62.12,62.12,1993,0.741965493063691,0.746504238835813,0.741965493063691,0.741965493063691,166861.07528908,0.0,1.0
1985-11-22,62.12,62.12,61.75,62.12,678,0.741965493063691,0.741965493063691,0.737546187969783,0.741965493063691,56764.5805549404,0.0,1.0
1985-11-25,62.12,62.12,62.0,62.12,762,0.741965493063691,0.741965493063691,0.740532204925126,0.741965493063691,63797.360446703,0.0,1.0
1985-11-26,62.0,62.12,62.0,62.12,678,0.740532204925126,0.741965493063691,0.740532204925126,0.741965493063691,56764.5805549405,0.0,1.0
1985-11-27,62.0,62.0,62.0,62.0,427,0.740532204925126,0.740532204925126,0.740532204925126,0.740532204925126,35749.9644497929,0.0,1.0
1985-11-29,61.88,62.5,61.88,62.0,176,0.739098916786562,0.746504238835813,0.739098916786562,0.740532204925126,14735.3483446453,0.0,1.0
1985-12-02,61.75,61.75,61.75,61.75,532,0.737546187969783,0.737546187969783,0.737546187969783,0.737546187969783,44540.939314496,0.0,1.0
1985-12-03,62.12,62.5,62.12,62.12,1926,0.741965493063691,0.746504238835813,0.741965493063691,0.741965493063691,161251.596089698,0.0,1.0
1985-12-04,62.12,62.12,62.12,62.12,38,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,3181.49566532115,0.0,1.0
1985-12-05,62.12,62.12,62.12,62.12,38,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,3181.49566532115,0.0,1.0
1985-12-06,62.5,62.5,62.5,62.5,3392,0.746504238835813,0.746504238835813,0.746504238835813,0.746504238835813,283990.349914982,0.0,1.0
1985-12-09,61.75,62.5,61.75,62.5,1097,0.737546187969783,0.746504238835813,0.737546187969783,0.746504238835813,91844.7564436131,0.0,1.0
1985-12-10,61.75,61.75,61.75,61.75,0,0.737546187969783,0.737546187969783,0.737546187969783,0.737546187969783,0,0.0,1.0
1985-12-11,61.75,61.75,61.75,61.75,1755,0.737546187969783,0.737546187969783,0.737546187969783,0.737546187969783,146934.865595753,0.0,1.0
1985-12-12,62.12,62.12,61.88,61.88,762,0.741965493063691,0.741965493063691,0.739098916786562,0.739098916786562,63797.360446703,0.0,1.0
1985-12-13,62.12,62.12,62.12,62.12,2333,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,195327.08913669,0.0,1.0
1985-12-16,62.5,62.75,61.75,62.12,8664,0.746504238835813,0.749490255791156,0.737546187969783,0.741965493063691,725381.011693221,0.0,1.0
1985-12-17,62.12,62.75,62.12,62.5,934,0.741965493063691,0.749490255791156,0.741965493063691,0.746504238835813,78197.8145107882,0.0,1.0
1985-12-18,62.5,62.5,62.12,62.12,1097,0.746504238835813,0.746504238835813,0.741965493063691,0.741965493063691,91844.7564436131,0.0,1.0
1985-12-19,62.75,62.75,62.75,62.75,762,0.749490255791156,0.749490255791156,0.749490255791156,0.749490255791156,63797.360446703,0.0,1.0
1985-12-20,62.75,62.75,62.5,62.75,1181,0.749490255791156,0.749490255791156,0.746504238835813,0.749490255791156,98877.5363353756,0.0,1.0
1985-12-23,62.62,62.62,62.12,62.62,2894,0.747937526974378,0.747937526974378,0.741965493063691,0.747937526974378,242296.011985247,0.0,1.0
1985-12-24,62.5,62.5,62.5,62.5,7349,0.746504238835813,0.746504238835813,0.746504238835813,0.746504238835813,615284.516959082,0.0,1.0
1985-12-26,62.5,62.5,62.5,62.5,0,0.746504238835813,0.746504238835813,0.746504238835813,0.746504238835813,0,0.0,1.0
1985-12-27,62.5,62.75,62.5,62.5,1679,0.746504238835813,0.749490255791156,0.746504238835813,0.746504238835813,140571.874265111,0.0,1.0
1985-12-30,62.12,62.12,62.12,62.12,75,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,6279.26776050226,0.0,1.0
1985-12-31,62.75,62.75,62.12,62.12,2814,0.749490255791156,0.749490255791156,0.741965493063691,0.741965493063691,235598.126374045,0.0,1.0
1986-01-02,62.5,62.75,62.5,62.75,2651,0.746504238835813,0.749490255791156,0.746504238835813,0.749490255791156,221951.18444122,0.0,1.0
1986-01-03,62.5,62.75,62.5,62.5,1679,0.746504238835813,0.749490255791156,0.746504238835813,0.746504238835813,140571.874265111,0.0,1.0
1986-01-06,62.75,63.0,62.5,62.5,1579,0.749490255791156,0.752476272746499,0.746504238835813,0.746504238835813,132199.517251108,0.0,1.0
1986-01-07,62.88,63.25,62.75,62.75,2592,0.751042984607935,0.755462289701843,0.749490255791156,0.749490255791156,217011.493802958,0.0,1.0
1986-01-08,62.75,63.25,62.75,62.88,1755,0.749490255791156,0.755462289701843,0.749490255791156,0.751042984607935,146934.865595753,0.0,1.0
1986-01-09,62.75,62.88,62.75,62.75,2894,0.749490255791156,0.751042984607935,0.749490255791156,0.749490255791156,242296.011985247,0.0,1.0
1986-01-10,62.75,62.88,62.75,62.75,427,0.749490255791156,0.751042984607935,0.749490255791156,0.749490255791156,35749.9644497929,0.0,1.0
1986-01-13,62.5,62.62,62.5,62.62,6952,0.746504238835813,0.747937526974378,0.746504238835813,0.747937526974378,582046.25961349,0.0,1.0
1986-01-14,62.38,62.75,62.38,62.5,2253,0.745070950697248,0.749490255791156,0.745070950697248,0.746504238835813,188629.203525488,0.0,1.0
1986-01-15,62.12,62.12,62.12,62.12,352,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,29470.6966892906,0.0,1.0
1986-01-16,62.5,62.5,62.12,62.12,532,0.746504238835813,0.746504238835813,0.741965493063691,0.741965493063691,44540.939314496,0.0,1.0
1986-01-17,62.5,62.5,62.5,62.5,2500,0.746504238835813,0.746504238835813,0.746504238835813,0.746504238835813,209308.925350075,0.0,1.0
1986-01-20,62.0,62.0,62.0,62.0,934,0.740532204925126,0.740532204925126,0.740532204925126,0.740532204925126,78197.8145107882,0.0,1.0
1986-01-21,62.75,62.75,62.0,62.0,1181,0.749490255791156,0.749490255791156,0.740532204925126,0.740532204925126,98877.5363353756,0.0,1.0
1986-01-22,62.12,62.5,62.12,62.5,762,0.741965493063691,0.746504238835813,0.741965493063691,0.746504238835813,63797.360446703,0.0,1.0
1986-01-23,62.12,62.75,62.12,62.12,1181,0.741965493063691,0.749490255791156,0.741965493063691,0.741965493063691,98877.5363353756,0.0,1.0
1986-01-24,62.12,62.12,62.12,62.12,4213,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,352727.400999947,0.0,1.0
1986-01-27,62.12,62.12,62.12,62.12,0,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,0,0.0,1.0
1986-01-28,62.12,62.12,62.12,62.12,2333,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,195327.08913669,0.0,1.0
1986-01-29,62.38,62.5,62.12,62.12,15239,0.745070950697248,0.746504238835813,0.741965493063691,0.741965493063691,1275863.48536392,0.0,1.0
1986-01-30,62.5,62.5,62.5,62.5,75,0.746504238835813,0.746504238835813,0.746504238835813,0.746504238835813,6279.26776050226,0.0,1.0
1986-01-31,62.12,62.12,62.12,62.12,176,0.741965493063691,0.741965493063691,0.741965493063691,0.741965493063691,14735.3483446453,0.0,1.0
1986-02-03,62.75,62.75,62.12,62.12,2333,0.749490255791156,0.749490255791156,0.741965493063691,0.741965493063691,195327.08913669,0.0,1.0
1986-02-04,62.75,63.25,62.75,62.75,6307,0.749490255791156,0.755462289701843,0.749490255791156,0.749490255791156,528044.55687317,0.0,1.0
1986-02-05,63.5,63.5,63.0,63.0,427,0.758448306657186,0.758448306657186,0.752476272746499,0.752476272746499,35749.9644497929,0.0,1.0
1986-02-06,63.5,63.5,63.0,63.5,3560,0.758448306657186,0.758448306657186,0.752476272746499,0.758448306657186,298055.909698507,0.0,1.0
1986-02-07,63.0,63.75,63.0,63.5,1503,0.752476272746499,0.761434323612529,0.752476272746499,0.758448306657186,125836.525920465,0.0,1.0
1986-02-10,63.25,63.25,63.25,63.25,38,0.755462289701843,0.755462289701843,0.755462289701843,0.755462289701843,3181.49566532114,0.0,1.0
1986-02-11,63.0,63.25,63.0,63.25,352,0.752476272746499,0.755462289701843,0.752476272746499,0.755462289701843,29470.6966892906,0.0,1.0
1986-02-12,64.25,64.25,63.75,63.75,3061,0.767406357523216,0.767406357523216,0.761434323612529,0.761434323612529,256277.848198632,0.0,1.0
1986-02-13,65.75,65.75,64.5,64.5,2651,0.785322459255275,0.785322459255275,0.770392374478559,0.770392374478559,221951.18444122,0.0,1.0
1986-02-14,66.25,66.5,65.13,65.75,3819,0.791294493165962,0.794280510121305,0.777917137206024,0.785322459255275,319740.314364775,0.0,1.0
1986-02-18,66.75,66.75,66.25,66.25,8597,0.797266527076648,0.797266527076648,0.791294493165962,0.791294493165962,719771.532493839,0.0,1.0
1986-02-19,67.25,67.5,67.0,67.0,1579,0.803238560987335,0.806224577942678,0.800252544031991,0.800252544031991,132199.517251108,0.0,1.0
1986-02-20,67.37,67.37,67.25,67.25,3719,0.8046718491259,0.8046718491259,0.803238560987335,0.803238560987335,311367.957350772,0.0,1.0
1986-02-21,68.13,68.5,68.0,68.0,1679,0.813749340670143,0.818168645764051,0.812196611853364,0.812196611853364,140571.874265111,0.0,1.0
1986-02-24,68.5,68.88,68.5,68.5,427,0.818168645764051,0.822707391536173,0.818168645764051,0.818168645764051,35749.9644497929,0.0,1.0
1986-02-25,69.5,70.0,69.0,69.0,2400,0.830112713585424,0.836084747496111,0.824140679674737,0.824140679674737,200936.568336072,0.0,1.0
1986-02-26,71.0,71.5,69.5,69.5,6675,0.848028815317483,0.85400084922817,0.830112713585424,0.830112713585424,558854.830684702,0.0,1.0
1986-02-27,72.5,72.5,71.0,71.0,3476,0.865944917049543,0.865944917049543,0.848028815317483,0.848028815317483,291023.129806745,0.0,1.0
1986-02-28,72.5,72.5,71.75,72.5,3007,0.865944917049543,0.865944917049543,0.856986866183513,0.865944917049543,251756.775411071,0.0,1.0
1986-03-03,72.5,72.5,72.0,72.5,1755,0.865944917049543,0.865944917049543,0.859972883138856,0.865944917049543,146934.865595753,0.0,1.0
1986-03-04,73.0,73.0,72.5,72.5,1993,0.871916950960229,0.871916950960229,0.865944917049543,0.865944917049543,166861.07528908,0.0,1.0
1986-03-05,72.5,72.5,72.5,72.5,1097,0.865944917049543,0.865944917049543,0.865944917049543,0.865944917049543,91844.7564436131,0.0,1.0
1986-03-06,72.5,73.0,72.5,72.5,607,0.865944917049543,0.871916950960229,0.865944917049543,0.865944917049543,50820.2070749983,0.0,1.0
1986-03-07,74.0,74.0,73.0,73.0,3325,0.883861018781603,0.883861018781603,0.871916950960229,0.871916950960229,278380.8707156,0.0,1.0
1986-03-10,73.5,74.13,73.5,74.0,1838,0.877888984870916,0.885413747598381,0.877888984870916,0.883861018781603,153883.921917375,0.0,1.0
1986-03-11,74.5,74.75,74.13,74.13,2173,0.889833052692289,0.892819069647632,0.885413747598381,0.885413747598381,181931.317914286,0.0,1.0
1986-03-12,74.75,74.75,74.5,74.5,2814,0.892819069647632,0.892819069647632,0.889833052692289,0.889833052692289,235598.126374045,0.0,1.0
1986-03-13,75.0,75.0,74.75,74.75,176,0.895805086602976,0.895805086602976,0.892819069647632,0.892819069647632,14735.3483446453,0.0,1.0
1986-03-14,75.0,75.0,75.0,75.0,0,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,0,0.0,1.0
1986-03-17,75.0,75.0,74.75,75.0,7500,0.895805086602976,0.895805086602976,0.892819069647632,0.895805086602976,627926.776050226,0.0,1.0
1986-03-18,74.5,75.0,74.5,75.0,607,0.889833052692289,0.895805086602976,0.889833052692289,0.895805086602976,50820.2070749983,0.0,1.0
1986-03-19,74.5,74.5,74.5,74.5,75,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,6279.26776050226,0.0,1.0
1986-03-20,75.0,75.0,75.0,75.0,38,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,3181.49566532114,0.0,1.0
1986-03-21,74.75,74.75,74.75,74.75,427,0.892819069647632,0.892819069647632,0.892819069647632,0.892819069647632,35749.9644497929,0.0,1.0
1986-03-24,74.75,74.75,74.75,74.75,0,0.892819069647632,0.892819069647632,0.892819069647632,0.892819069647632,0,0.0,1.0
1986-03-25,74.87,74.87,74.87,74.87,38,0.894252357786197,0.894252357786197,0.894252357786197,0.894252357786197,3181.49566532115,0.0,1.0
1986-03-26,75.5,75.5,75.0,75.0,1005,0.901777120513662,0.901777120513662,0.895805086602976,0.895805086602976,84142.1879907303,0.0,1.0
1986-03-27,76.25,76.25,75.5,75.5,4054,0.910735171379692,0.910735171379692,0.901777120513662,0.901777120513662,339415.353347682,0.0,1.0
1986-03-31,76.75,76.75,75.75,76.25,1503,0.916707205290378,0.916707205290378,0.904763137469005,0.910735171379692,125836.525920465,0.0,1.0
1986-04-01,77.5,78.0,77.0,77.0,5683,0.925665256156408,0.931637290067095,0.919693222245721,0.919693222245721,475801.049105791,0.0,1.0
1986-04-02,78.25,78.25,77.5,77.5,762,0.934623307022438,0.934623307022438,0.925665256156408,0.925665256156408,63797.360446703,0.0,1.0
1986-04-03,78.0,78.25,78.0,78.25,678,0.931637290067095,0.934623307022438,0.931637290067095,0.934623307022438,56764.5805549404,0.0,1.0
1986-04-04,78.75,78.75,78.75,78.75,38,0.940595340933124,0.940595340933124,0.940595340933124,0.940595340933124,3181.49566532115,0.0,1.0
1986-04-07,78.25,78.25,78.25,78.25,352,0.934623307022438,0.934623307022438,0.934623307022438,0.934623307022438,29470.6966892906,0.0,1.0
1986-04-08,78.5,79.25,78.5,78.5,607,0.937609323977781,0.946567374843811,0.937609323977781,0.937609323977781,50820.2070749983,0.0,1.0
1986-04-09,78.5,78.75,78.5,78.5,427,0.937609323977781,0.940595340933124,0.937609323977781,0.937609323977781,35749.9644497929,0.0,1.0
1986-04-10,79.0,79.0,79.0,79.0,1428,0.943581357888468,0.943581357888468,0.943581357888468,0.943581357888468,119557.258159963,0.0,1.0
1986-04-11,78.5,79.0,78.5,79.0,19506,0.937609323977781,0.943581357888468,0.937609323977781,0.943581357888468,1633111.95915143,0.0,1.0
1986-04-14,78.75,78.75,78.75,78.75,38,0.940595340933124,0.940595340933124,0.940595340933124,0.940595340933124,3181.49566532115,0.0,1.0
1986-04-15,78.75,78.75,78.75,78.75,0,0.940595340933124,0.940595340933124,0.940595340933124,0.940595340933124,0,0.0,1.0
1986-04-16,79.5,79.75,79.0,79.0,4054,0.949553391799154,0.952539408754497,0.943581357888468,0.943581357888468,339415.353347682,0.0,1.0
1986-04-17,81.0,81.0,80.0,80.0,4389,0.967469493531214,0.967469493531214,0.955525425709841,0.955525425709841,367462.749344592,0.0,1.0
1986-04-18,83.5,83.5,81.25,81.25,11688,0.997329663084646,0.997329663084646,0.970455510486557,0.970455510486557,978561.087796672,0.0,1.0
1986-04-21,83.63,83.75,83.63,83.63,1357,0.998882391901424,1.00031568003999,0.998882391901424,0.998882391901424,113612.884680021,0.0,1.0
1986-04-22,84.0,84.5,83.5,83.63,8254,1.00330169699533,1.00927373090602,0.997329663084646,0.998882391901424,691054.347935811,0.0,1.0
1986-04-23,83.0,84.0,83.0,84.0,1679,0.99135762917396,1.00330169699533,0.99135762917396,1.00330169699533,140571.874265111,0.0,1.0
1986-04-24,83.5,83.5,83.0,83.0,2894,0.997329663084646,0.997329663084646,0.99135762917396,0.99135762917396,242296.011985247,0.0,1.0
1986-04-25,83.5,83.5,83.0,83.5,1005,0.997329663084646,0.997329663084646,0.99135762917396,0.997329663084646,84142.1879907303,0.0,1.0
1986-04-28,83.5,83.75,83.0,83.5,2400,0.997329663084646,1.00031568003999,0.99135762917396,0.997329663084646,200936.568336072,0.0,1.0
1986-04-29,82.5,83.0,82.25,83.0,3157,0.985385595263273,0.99135762917396,0.98239957830793,0.99135762917396,264315.310932075,0.0,1.0
1986-04-30,82.5,82.5,81.75,82.5,1248,0.985385595263273,0.985385595263273,0.976427544397243,0.985385595263273,104487.015534758,0.0,1.0
1986-05-01,80.13,81.75,80.13,81.75,4539,0.957078154526619,0.976427544397243,0.957078154526619,0.976427544397243,380021.284865597,0.0,1.0
1986-05-02,80.13,80.13,80.13,80.13,2077,0.957078154526619,0.957078154526619,0.957078154526619,0.957078154526619,173893.855180843,0.0,1.0
1986-05-05,80.0,80.0,80.0,80.0,352,0.955525425709841,0.955525425709841,0.955525425709841,0.955525425709841,29470.6966892906,0.0,1.0
1986-05-06,79.5,80.13,79.5,80.0,1428,0.949553391799154,0.957078154526619,0.949553391799154,0.955525425709841,119557.258159963,0.0,1.0
1986-05-07,80.0,80.0,79.5,79.5,1005,0.955525425709841,0.955525425709841,0.949553391799154,0.949553391799154,84142.1879907303,0.0,1.0
1986-05-08,79.88,80.0,79.88,80.0,532,0.954092137571276,0.955525425709841,0.954092137571276,0.955525425709841,44540.939314496,0.0,1.0
1986-05-09,79.88,79.88,79.88,79.88,0,0.954092137571276,0.954092137571276,0.954092137571276,0.954092137571276,0,0.0,1.0
1986-05-12,80.0,80.0,79.5,79.88,176,0.955525425709841,0.955525425709841,0.949553391799154,0.954092137571276,14735.3483446453,0.0,1.0
1986-05-13,79.5,79.5,79.5,79.5,532,0.949553391799154,0.949553391799154,0.949553391799154,0.949553391799154,44540.939314496,0.0,1.0
1986-05-14,79.25,79.5,79.25,79.5,1503,0.946567374843811,0.949553391799154,0.946567374843811,0.949553391799154,125836.525920465,0.0,1.0
1986-05-15,79.5,79.5,79.5,79.5,38,0.949553391799154,0.949553391799154,0.949553391799154,0.949553391799154,3181.49566532115,0.0,1.0
1986-05-16,79.75,80.0,79.0,79.5,16056,0.952539408754497,0.955525425709841,0.943581357888468,0.949553391799154,1344265.64216832,0.0,1.0
1986-05-19,79.0,79.5,78.75,79.5,1428,0.943581357888468,0.949553391799154,0.940595340933124,0.949553391799154,119557.258159963,0.0,1.0
1986-05-20,78.5,78.75,78.5,78.75,427,0.937609323977781,0.940595340933124,0.937609323977781,0.940595340933124,35749.9644497929,0.0,1.0
1986-05-21,79.0,79.0,79.0,79.0,1005,0.943581357888468,0.943581357888468,0.943581357888468,0.943581357888468,84142.1879907303,0.0,1.0
1986-05-22,79.0,79.0,78.5,79.0,762,0.943581357888468,0.943581357888468,0.937609323977781,0.943581357888468,63797.3604467029,0.0,1.0
1986-05-23,78.5,79.0,78.5,79.0,2253,0.937609323977781,0.943581357888468,0.937609323977781,0.943581357888468,188629.203525488,0.0,1.0
1986-05-27,39.75,39.75,39.75,39.75,38,0.949553391799154,0.949553391799154,0.949553391799154,0.949553391799154,1590.74783266057,0.0,2.0
1986-05-28,39.75,39.75,39.25,39.75,2010,0.949553391799154,0.949553391799154,0.937609323977781,0.949553391799154,84142.1879907303,0.0,1.0
1986-05-29,40.0,40.0,39.25,39.75,37563,0.955525425709841,0.955525425709841,0.937609323977781,0.949553391799154,1572454.23258498,0.0,1.0
1986-05-30,40.0,40.0,39.5,40.0,11365,0.955525425709841,0.955525425709841,0.943581357888468,0.955525425709841,475759.187320721,0.0,1.0
1986-06-02,40.5,40.5,40.0,40.0,1214,0.967469493531214,0.967469493531214,0.955525425709841,0.955525425709841,50820.2070749983,0.0,1.0
1986-06-03,40.5,40.75,40.0,40.5,2010,0.967469493531214,0.9734415274419,0.955525425709841,0.967469493531214,84142.1879907303,0.0,1.0
1986-06-04,39.75,40.5,39.63,40.5,1633,0.949553391799154,0.967469493531214,0.946686815522025,0.967469493531214,68360.2950193346,0.0,1.0
1986-06-05,40.0,40.0,39.5,39.75,5544,0.955525425709841,0.955525425709841,0.943581357888468,0.949553391799154,232081.736428163,0.0,1.0
1986-06-06,39.75,39.75,39.5,39.75,4104,0.949553391799154,0.949553391799154,0.943581357888468,0.949553391799154,171800.765927342,0.0,1.0
1986-06-09,39.0,39.75,38.75,39.75,2714,0.931637290067095,0.949553391799154,0.925665256156408,0.949553391799154,113612.884680021,0.0,1.0
1986-06-10,38.75,39.0,38.75,39.0,2362,0.925665256156408,0.931637290067095,0.925665256156408,0.931637290067095,98877.5363353756,0.0,1.0
1986-06-11,38.5,39.0,38.5,38.75,469,0.919693222245721,0.931637290067095,0.919693222245721,0.925665256156408,19633.1771978371,0.0,1.0
1986-06-12,38.37,39.0,38.25,38.5,4941,0.916587764612165,0.931637290067095,0.913721188335035,0.919693222245721,206839.080030944,0.0,1.0
1986-06-13,38.37,38.37,38.37,38.37,0,0.916587764612165,0.916587764612165,0.916587764612165,0.916587764612165,0,0.0,1.0
1986-06-16,38.25,38.25,38.25,38.25,570,0.913721188335035,0.913721188335035,0.913721188335035,0.913721188335035,23861.2174899086,0.0,1.0
1986-06-17,38.62,38.75,38.0,38.25,6784,0.922559798522851,0.925665256156408,0.907749154424348,0.913721188335035,283990.349914982,0.0,1.0
1986-06-18,38.0,38.25,37.75,38.25,4556,0.907749154424348,0.913721188335035,0.901777120513662,0.913721188335035,190722.292778989,0.0,1.0
1986-06-19,38.0,38.5,38.0,38.0,3677,0.907749154424348,0.919693222245721,0.907749154424348,0.907749154424348,153925.783702446,0.0,1.0
1986-06-20,38.12,38.12,38.0,38.0,1784,0.910615730701478,0.910615730701478,0.907749154424348,0.907749154424348,74681.4245649069,0.0,1.0
1986-06-23,38.5,38.5,38.0,38.12,2605,0.919693222245721,0.919693222245721,0.907749154424348,0.910615730701478,109049.950107389,0.0,1.0
1986-06-24,38.37,38.5,38.0,38.5,2010,0.916587764612165,0.919693222245721,0.907749154424348,0.919693222245721,84142.1879907303,0.0,1.0
1986-06-25,38.37,38.37,38.0,38.37,2714,0.916587764612165,0.916587764612165,0.907749154424348,0.916587764612165,113612.884680021,0.0,1.0
1986-06-26,38.5,38.5,38.5,38.5,854,0.919693222245721,0.919693222245721,0.919693222245721,0.919693222245721,35749.9644497929,0.0,1.0
1986-06-27,38.12,38.12,38.12,38.12,637,0.910615730701478,0.910615730701478,0.910615730701478,0.910615730701478,26665.9570895996,0.0,1.0
1986-06-30,38.37,38.37,38.12,38.12,1918,0.916587764612165,0.916587764612165,0.910615730701478,0.910615730701478,80290.9037642889,0.0,1.0
1986-07-01,38.12,38.75,38.12,38.37,10938,0.910615730701478,0.925665256156408,0.910615730701478,0.916587764612165,457884.205095825,0.0,1.0
1986-07-02,39.75,39.75,39.0,39.0,4665,0.949553391799154,0.949553391799154,0.931637290067095,0.931637290067095,195285.22735162,0.0,1.0
1986-07-03,39.25,40.0,39.25,39.75,3601,0.937609323977781,0.955525425709841,0.937609323977781,0.949553391799154,150744.288037124,0.0,1.0
1986-07-07,40.0,40.0,39.25,39.25,4506,0.955525425709841,0.955525425709841,0.937609323977781,0.937609323977781,188629.203525488,0.0,1.0
1986-07-08,39.5,39.5,39.5,39.5,1784,0.943581357888468,0.943581357888468,0.943581357888468,0.943581357888468,74681.4245649068,0.0,1.0
1986-07-09,39.25,39.25,39.25,39.25,151,0.937609323977781,0.937609323977781,0.937609323977781,0.937609323977781,6321.12954557228,0.0,1.0
1986-07-10,40.0,40.0,39.25,39.25,1290,0.955525425709841,0.955525425709841,0.937609323977781,0.937609323977781,54001.7027403194,0.0,1.0
1986-07-11,39.38,40.0,39.38,40.0,1424,0.940714781611338,0.955525425709841,0.940714781611338,0.955525425709841,59611.1819397015,0.0,1.0
1986-07-14,39.25,39.75,39.25,39.38,1784,0.937609323977781,0.949553391799154,0.937609323977781,0.940714781611338,74681.4245649069,0.0,1.0
1986-07-15,39.0,39.75,39.0,39.25,37647,0.931637290067095,0.949553391799154,0.931637290067095,0.937609323977781,1575970.62253086,0.0,1.0
1986-07-16,39.0,39.25,39.0,39.0,6432,0.931637290067095,0.937609323977781,0.931637290067095,0.931637290067095,269255.001570337,0.0,1.0
1986-07-17,39.5,39.5,39.5,39.5,75,0.943581357888468,0.943581357888468,0.943581357888468,0.943581357888468,3139.63388025113,0.0,1.0
1986-07-18,39.5,39.5,38.75,39.5,10729,0.943581357888468,0.943581357888468,0.925665256156408,0.943581357888468,449135.092016192,0.0,1.0
1986-07-21,39.0,39.5,39.0,39.5,9271,0.931637290067095,0.943581357888468,0.931637290067095,0.943581357888468,388100.60938411,0.0,1.0
1986-07-22,39.25,39.5,39.25,39.25,972,0.937609323977781,0.943581357888468,0.937609323977781,0.937609323977781,40689.6550880546,0.0,1.0
1986-07-23,39.75,40.25,39.25,39.25,9732,0.949553391799154,0.961497459620527,0.937609323977781,0.937609323977781,407398.892301387,0.0,1.0
1986-07-24,39.88,39.88,39.75,39.75,10226,0.952658849432711,0.952658849432711,0.949553391799154,0.949553391799154,428078.614125974,0.0,1.0
1986-07-25,40.5,40.5,39.75,39.88,2856,0.967469493531214,0.967469493531214,0.949553391799154,0.952658849432711,119557.258159963,0.0,1.0
1986-07-28,39.75,40.25,39.75,40.25,23987,0.949553391799154,0.961497459620527,0.949553391799154,0.961497459620527,1004138.63847445,0.0,1.0
1986-07-29,39.75,40.0,39.75,39.75,28267,0.949553391799154,0.955525425709841,0.949553391799154,0.949553391799154,1183307.07857412,0.0,1.0
1986-07-30,39.75,40.0,39.75,39.75,10168,0.949553391799154,0.955525425709841,0.949553391799154,0.949553391799154,425650.630591913,0.0,1.0
1986-07-31,40.5,40.5,39.75,39.75,29523,0.967469493531214,0.967469493531214,0.949553391799154,0.949553391799154,1235885.48062205,0.0,1.0
1986-08-01,39.75,40.63,39.75,40.5,34632,0.949553391799154,0.970574951164771,0.949553391799154,0.967469493531214,1449757.34054476,0.0,1.0
1986-08-04,40.25,40.25,39.75,39.75,18593,0.961497459620527,0.961497459620527,0.949553391799154,0.949553391799154,778336.16980679,0.0,1.0
1986-08-05,39.75,40.0,39.75,40.0,10729,0.949553391799154,0.955525425709841,0.949553391799154,0.955525425709841,449135.092016192,0.0,1.0
1986-08-06,40.0,40.0,39.75,39.75,9732,0.955525425709841,0.955525425709841,0.949553391799154,0.949553391799154,407398.892301387,0.0,1.0
1986-08-07,39.5,40.25,39.5,40.0,16994,0.943581357888468,0.961497459620527,0.943581357888468,0.955525425709841,711399.175479836,0.0,1.0
1986-08-08,39.75,39.75,39.5,39.5,17236,0.949553391799154,0.949553391799154,0.943581357888468,0.943581357888468,721529.72746678,0.0,1.0
1986-08-11,39.25,40.0,39.25,39.75,2194,0.937609323977781,0.955525425709841,0.937609323977781,0.949553391799154,91844.7564436131,0.0,1.0
1986-08-12,39.25,39.75,38.5,39.25,7797,0.937609323977781,0.949553391799154,0.919693222245721,0.937609323977781,326396.338190908,0.0,1.0
1986-08-13,39.25,39.25,38.5,39.25,1784,0.937609323977781,0.937609323977781,0.919693222245721,0.937609323977781,74681.4245649069,0.0,1.0
1986-08-14,38.25,39.0,38.25,39.0,6784,0.913721188335035,0.931637290067095,0.913721188335035,0.931637290067095,283990.349914982,0.0,1.0
1986-08-15,38.25,39.0,38.25,38.25,1290,0.913721188335035,0.931637290067095,0.913721188335035,0.913721188335035,54001.7027403194,0.0,1.0
1986-08-18,38.62,38.62,38.25,38.25,2915,0.922559798522851,0.922559798522851,0.913721188335035,0.913721188335035,122027.103479094,0.0,1.0
1986-08-19,38.25,38.75,38.25,38.62,75,0.913721188335035,0.925665256156408,0.913721188335035,0.922559798522851,3139.63388025113,0.0,1.0
1986-08-20,38.25,38.75,38.25,38.25,6432,0.913721188335035,0.925665256156408,0.913721188335035,0.913721188335035,269255.001570337,0.0,1.0
1986-08-21,38.25,38.75,38.25,38.25,972,0.913721188335035,0.925665256156408,0.913721188335035,0.913721188335035,40689.6550880546,0.0,1.0
1986-08-22,38.0,38.5,38.0,38.25,854,0.907749154424348,0.919693222245721,0.907749154424348,0.913721188335035,35749.9644497929,0.0,1.0
1986-08-25,38.0,38.5,38.0,38.0,1290,0.907749154424348,0.919693222245721,0.907749154424348,0.907749154424348,54001.7027403195,0.0,1.0
1986-08-26,37.5,37.75,37.5,37.75,2270,0.895805086602976,0.901777120513662,0.895805086602976,0.901777120513662,95026.2521089342,0.0,1.0
1986-08-27,37.5,37.75,37.0,37.5,4104,0.895805086602976,0.901777120513662,0.883861018781603,0.895805086602976,171800.765927342,0.0,1.0
1986-08-28,37.5,37.5,36.75,37.5,637,0.895805086602976,0.895805086602976,0.877888984870916,0.895805086602976,26665.9570895996,0.0,1.0
1986-08-29,36.75,37.5,36.75,37.5,6784,0.877888984870916,0.895805086602976,0.877888984870916,0.895805086602976,283990.349914982,0.0,1.0
1986-09-02,36.5,37.25,36.5,36.75,3853,0.871916950960229,0.889833052692289,0.871916950960229,0.877888984870916,161293.457874768,0.0,1.0
1986-09-03,37.25,37.25,36.5,36.5,570,0.889833052692289,0.889833052692289,0.871916950960229,0.871916950960229,23861.2174899086,0.0,1.0
1986-09-04,37.0,37.25,36.5,37.25,7529,0.883861018781603,0.889833052692289,0.871916950960229,0.889833052692289,315177.379792143,0.0,1.0
1986-09-05,36.75,36.75,36.75,36.75,2194,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,91844.7564436131,0.0,1.0
1986-09-08,36.5,36.5,36.5,36.5,34,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,1423.30069238051,0.0,1.0
1986-09-09,36.5,36.5,36.5,36.5,704,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,29470.6966892906,0.0,1.0
1986-09-10,36.0,36.5,36.0,36.5,2270,0.859972883138856,0.871916950960229,0.859972883138856,0.871916950960229,95026.2521089343,0.0,1.0
1986-09-11,36.25,36.25,35.75,36.0,88921,0.865944917049543,0.865944917049543,0.85400084922817,0.859972883138856,3722391.79021081,0.0,1.0
1986-09-12,36.0,36.0,35.5,36.0,17865,0.859972883138856,0.859972883138856,0.848028815317483,0.859972883138856,747860.79027582,0.0,1.0
1986-09-15,35.75,35.75,35.75,35.75,570,0.85400084922817,0.85400084922817,0.85400084922817,0.85400084922817,23861.2174899086,0.0,1.0
1986-09-16,35.75,36.25,35.75,35.75,469,0.85400084922817,0.865944917049543,0.85400084922817,0.85400084922817,19633.1771978371,0.0,1.0
1986-09-17,35.5,35.5,35.5,35.5,109,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,4562.93457263165,0.0,1.0
1986-09-18,36.0,36.0,35.5,35.5,2194,0.859972883138856,0.859972883138856,0.848028815317483,0.848028815317483,91844.7564436131,0.0,1.0
1986-09-19,35.5,35.5,35.5,35.5,3007,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,125878.387705535,0.0,1.0
1986-09-22,35.5,35.5,35.5,35.5,2362,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,98877.5363353757,0.0,1.0
1986-09-23,35.75,36.0,35.38,35.5,18468,0.85400084922817,0.859972883138856,0.845162239040354,0.848028815317483,773103.446673038,0.0,1.0
1986-09-24,35.5,35.5,35.5,35.5,469,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,19633.1771978371,0.0,1.0
1986-09-25,36.0,36.0,35.5,35.5,352,0.859972883138856,0.859972883138856,0.848028815317483,0.848028815317483,14735.3483446453,0.0,1.0
1986-09-26,36.0,36.0,35.5,36.0,1290,0.859972883138856,0.859972883138856,0.848028815317483,0.859972883138856,54001.7027403195,0.0,1.0
1986-09-29,36.25,37.0,36.25,36.25,50553,0.865944917049543,0.883861018781603,0.865944917049543,0.865944917049543,2116238.82064447,0.0,1.0
1986-09-30,36.5,36.5,36.25,36.25,75,0.871916950960229,0.871916950960229,0.865944917049543,0.865944917049543,3139.63388025113,0.0,1.0
1986-10-01,36.75,37.25,36.5,36.5,5184,0.877888984870916,0.889833052692289,0.871916950960229,0.871916950960229,217011.493802958,0.0,1.0
1986-10-02,36.5,37.5,36.13,36.75,43426,0.871916950960229,0.895805086602976,0.863078340772414,0.877888984870916,1817889.87845048,0.0,1.0
1986-10-03,36.75,37.0,36.75,36.75,972,0.877888984870916,0.883861018781603,0.877888984870916,0.877888984870916,40689.6550880546,0.0,1.0
1986-10-06,36.75,36.75,36.75,36.75,0,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,0,0.0,1.0
1986-10-07,37.0,37.0,36.5,36.75,1290,0.883861018781603,0.883861018781603,0.871916950960229,0.877888984870916,54001.7027403194,0.0,1.0
1986-10-08,36.75,37.25,36.75,37.0,2412,0.877888984870916,0.889833052692289,0.877888984870916,0.883861018781603,100970.625588876,0.0,1.0
1986-10-09,36.75,36.75,36.75,36.75,352,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,14735.3483446453,0.0,1.0
1986-10-10,36.75,36.75,36.75,36.75,1784,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,74681.4245649069,0.0,1.0
1986-10-13,36.75,36.75,36.75,36.75,0,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,0,0.0,1.0
1986-10-14,36.25,36.25,36.25,36.25,75,0.865944917049543,0.865944917049543,0.865944917049543,0.865944917049543,3139.63388025113,0.0,1.0
1986-10-15,36.5,36.5,36.5,36.5,469,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,19633.1771978371,0.0,1.0
1986-10-16,36.5,36.5,36.5,36.5,0,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,0,0.0,1.0
1986-10-17,36.5,36.5,36.5,36.5,570,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,23861.2174899086,0.0,1.0
1986-10-20,36.5,36.5,36.5,36.5,570,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,23861.2174899086,0.0,1.0
1986-10-21,36.5,36.5,36.5,36.5,352,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,14735.3483446453,0.0,1.0
1986-10-22,37.25,37.25,36.75,36.75,4397,0.889833052692289,0.889833052692289,0.877888984870916,0.877888984870916,184066.268952856,0.0,1.0
1986-10-23,37.0,37.25,36.75,37.25,2764,0.883861018781603,0.889833052692289,0.877888984870916,0.889833052692289,115705.973933522,0.0,1.0
1986-10-24,36.75,36.75,36.75,36.75,704,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,29470.6966892906,0.0,1.0
1986-10-27,36.5,36.75,36.25,36.75,1290,0.871916950960229,0.877888984870916,0.865944917049543,0.877888984870916,54001.7027403195,0.0,1.0
1986-10-28,36.25,36.5,36.25,36.5,14791,0.865944917049543,0.871916950960229,0.865944917049543,0.871916950960229,619177.662970593,0.0,1.0
1986-10-29,36.0,36.0,36.0,36.0,469,0.859972883138856,0.859972883138856,0.859972883138856,0.859972883138856,19633.1771978371,0.0,1.0
1986-10-30,36.25,36.75,36.0,36.0,13451,0.865944917049543,0.877888984870916,0.859972883138856,0.859972883138856,563082.870976773,0.0,1.0
1986-10-31,36.75,36.75,36.75,36.75,75,0.877888984870916,0.877888984870916,0.877888984870916,0.877888984870916,3139.63388025113,0.0,1.0
1986-11-03,36.0,36.75,36.0,36.75,637,0.859972883138856,0.877888984870916,0.859972883138856,0.877888984870916,26665.9570895996,0.0,1.0
1986-11-04,35.75,36.0,35.75,36.0,2270,0.85400084922817,0.859972883138856,0.85400084922817,0.859972883138856,95026.2521089342,0.0,1.0
1986-11-05,36.75,36.75,36.0,36.0,570,0.877888984870916,0.877888984870916,0.859972883138856,0.859972883138856,23861.2174899086,0.0,1.0
1986-11-06,36.0,36.5,36.0,36.5,3275,0.859972883138856,0.871916950960229,0.859972883138856,0.871916950960229,137097.346104299,0.0,1.0
1986-11-07,35.75,36.38,35.75,36.0,2010,0.85400084922817,0.8690503746831,0.85400084922817,0.859972883138856,84142.1879907303,0.0,1.0
1986-11-10,36.25,36.5,35.75,35.75,29674,0.865944917049543,0.871916950960229,0.85400084922817,0.85400084922817,1242206.61016763,0.0,1.0
1986-11-11,36.25,36.25,36.25,36.25,0,0.865944917049543,0.865944917049543,0.865944917049543,0.865944917049543,0,0.0,1.0
1986-11-12,36.25,36.25,36.13,36.25,854,0.865944917049543,0.865944917049543,0.863078340772414,0.865944917049543,35749.9644497929,0.0,1.0
1986-11-13,36.13,36.13,35.75,36.13,2362,0.863078340772414,0.863078340772414,0.85400084922817,0.863078340772414,98877.5363353756,0.0,1.0
1986-11-14,35.75,36.5,35.75,36.13,2010,0.85400084922817,0.871916950960229,0.85400084922817,0.863078340772414,84142.1879907303,0.0,1.0
1986-11-17,35.75,36.25,35.75,35.75,637,0.85400084922817,0.865944917049543,0.85400084922817,0.85400084922817,26665.9570895996,0.0,1.0
1986-11-18,35.75,36.5,35.75,35.75,302,0.85400084922817,0.871916950960229,0.85400084922817,0.85400084922817,12642.2590911446,0.0,1.0
1986-11-19,36.0,36.0,35.5,35.75,854,0.859972883138856,0.859972883138856,0.848028815317483,0.85400084922817,35749.9644497929,0.0,1.0
1986-11-20,35.5,35.75,35.5,35.75,12714,0.848028815317483,0.85400084922817,0.848028815317483,0.85400084922817,532230.735380172,0.0,1.0
1986-11-21,35.25,36.0,35.25,35.5,3007,0.842056781406797,0.859972883138856,0.842056781406797,0.848028815317483,125878.387705535,0.0,1.0
1986-11-24,35.25,36.0,35.25,35.25,2605,0.842056781406797,0.859972883138856,0.842056781406797,0.842056781406797,109049.950107389,0.0,1.0
1986-11-25,35.25,35.25,35.25,35.25,0,0.842056781406797,0.842056781406797,0.842056781406797,0.842056781406797,0,0.0,1.0
1986-11-26,35.25,35.25,35.25,35.25,352,0.842056781406797,0.842056781406797,0.842056781406797,0.842056781406797,14735.3483446453,0.0,1.0
1986-11-28,35.25,35.25,35.0,35.25,9900,0.842056781406797,0.842056781406797,0.836084747496111,0.842056781406797,414431.672193149,0.0,1.0
1986-12-01,34.75,35.25,34.5,35.25,8878,0.830112713585424,0.842056781406797,0.824140679674737,0.842056781406797,371648.927851594,0.0,1.0
1986-12-02,34.5,35.25,34.5,34.75,7295,0.824140679674737,0.842056781406797,0.824140679674737,0.830112713585424,305381.72208576,0.0,1.0
1986-12-03,35.0,35.0,35.0,35.0,570,0.836084747496111,0.836084747496111,0.836084747496111,0.836084747496111,23861.2174899086,0.0,1.0
1986-12-04,34.87,35.0,34.5,35.0,7119,0.832979289862553,0.836084747496111,0.824140679674737,0.836084747496111,298014.047913437,0.0,1.0
1986-12-05,35.0,35.0,34.75,34.87,3677,0.836084747496111,0.836084747496111,0.830112713585424,0.832979289862553,153925.783702445,0.0,1.0
1986-12-08,35.0,35.0,35.0,35.0,0,0.836084747496111,0.836084747496111,0.836084747496111,0.836084747496111,0,0.0,1.0
1986-12-09,35.0,35.0,34.75,35.0,26215,0.836084747496111,0.836084747496111,0.830112713585424,0.836084747496111,1097406.69561044,0.0,1.0
1986-12-10,34.62,34.75,34.5,34.75,4506,0.827007255951867,0.830112713585424,0.824140679674737,0.830112713585424,188629.203525488,0.0,1.0
1986-12-11,34.5,35.25,34.5,34.62,15494,0.824140679674737,0.842056781406797,0.824140679674737,0.827007255951867,648606.497874814,0.0,1.0
1986-12-12,34.5,35.0,34.5,34.5,1868,0.824140679674737,0.836084747496111,0.824140679674737,0.824140679674737,78197.8145107882,0.0,1.0
1986-12-15,35.0,35.0,34.5,34.5,3426,0.836084747496111,0.836084747496111,0.824140679674737,0.824140679674737,143418.475649872,0.0,1.0
1986-12-16,34.5,35.0,34.5,35.0,29582,0.824140679674737,0.836084747496111,0.824140679674737,0.836084747496111,1238355.32594119,0.0,1.0
1986-12-17,34.75,35.0,34.5,34.5,352,0.830112713585424,0.836084747496111,0.824140679674737,0.824140679674737,14735.3483446453,0.0,1.0
1986-12-18,34.75,34.75,34.5,34.75,9933,0.830112713585424,0.830112713585424,0.824140679674737,0.830112713585424,415813.11110046,0.0,1.0
1986-12-19,35.0,35.0,34.5,34.75,15494,0.836084747496111,0.836084747496111,0.824140679674737,0.830112713585424,648606.497874813,0.0,1.0
1986-12-22,34.5,35.25,34.5,35.0,18133,0.824140679674737,0.842056781406797,0.824140679674737,0.836084747496111,759079.748674584,0.0,1.0
1986-12-23,35.0,35.5,34.5,34.5,13133,0.836084747496111,0.848028815317483,0.824140679674737,0.824140679674737,549770.823324508,0.0,1.0
1986-12-24,34.5,35.0,34.5,35.0,6784,0.824140679674737,0.836084747496111,0.824140679674737,0.836084747496111,283990.349914982,0.0,1.0
1986-12-26,34.5,34.75,34.5,34.5,14791,0.824140679674737,0.830112713585424,0.824140679674737,0.824140679674737,619177.662970593,0.0,1.0
1986-12-29,34.5,34.75,34.5,34.5,30176,0.824140679674737,0.830112713585424,0.824140679674737,0.824140679674737,1263221.22627278,0.0,1.0
1986-12-30,34.5,35.0,34.5,34.5,4154,0.824140679674737,0.836084747496111,0.824140679674737,0.824140679674737,173893.855180843,0.0,1.0
1986-12-31,34.5,35.0,34.5,34.5,7119,0.824140679674737,0.836084747496111,0.824140679674737,0.824140679674737,298014.047913437,0.0,1.0
1987-01-02,34.75,34.75,34.75,34.75,469,0.830112713585424,0.830112713585424,0.830112713585424,0.830112713585424,19633.1771978371,0.0,1.0
1987-01-05,34.75,35.25,34.75,34.75,1290,0.830112713585424,0.842056781406797,0.830112713585424,0.830112713585424,54001.7027403194,0.0,1.0
1987-01-06,35.25,35.25,35.25,35.25,352,0.842056781406797,0.842056781406797,0.842056781406797,0.842056781406797,14735.3483446453,0.0,1.0
1987-01-07,35.0,35.5,35.0,35.25,972,0.836084747496111,0.848028815317483,0.836084747496111,0.842056781406797,40689.6550880546,0.0,1.0
1987-01-08,35.75,35.75,35.25,35.25,854,0.85400084922817,0.85400084922817,0.842056781406797,0.842056781406797,35749.9644497929,0.0,1.0
1987-01-09,36.25,36.25,35.25,35.75,704,0.865944917049543,0.865944917049543,0.842056781406797,0.85400084922817,29470.6966892906,0.0,1.0
1987-01-12,36.5,36.5,36.0,36.25,109,0.871916950960229,0.871916950960229,0.859972883138856,0.865944917049543,4562.93457263165,0.0,1.0
1987-01-13,36.0,36.5,36.0,36.5,302,0.859972883138856,0.871916950960229,0.859972883138856,0.871916950960229,12642.2590911446,0.0,1.0
1987-01-14,36.75,37.0,36.0,36.0,4154,0.877888984870916,0.883861018781603,0.859972883138856,0.859972883138856,173893.855180843,0.0,1.0
1987-01-15,37.0,37.25,37.0,37.0,2915,0.883861018781603,0.889833052692289,0.883861018781603,0.883861018781603,122027.103479094,0.0,1.0
1987-01-16,37.25,37.75,37.0,37.0,3853,0.889833052692289,0.901777120513662,0.883861018781603,0.883861018781603,161293.457874768,0.0,1.0
1987-01-19,37.25,37.25,37.25,37.25,854,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,35749.9644497929,0.0,1.0
1987-01-20,37.25,37.75,37.25,37.25,75,0.889833052692289,0.901777120513662,0.889833052692289,0.889833052692289,3139.63388025113,0.0,1.0
1987-01-21,37.38,37.38,37.25,37.25,5302,0.892938510325846,0.892938510325846,0.889833052692289,0.889833052692289,221951.18444122,0.0,1.0
1987-01-22,37.0,37.75,37.0,37.38,854,0.883861018781603,0.901777120513662,0.883861018781603,0.892938510325846,35749.9644497929,0.0,1.0
1987-01-23,36.88,37.0,36.88,37.0,1424,0.880994442504473,0.883861018781603,0.880994442504473,0.883861018781603,59611.1819397015,0.0,1.0
1987-01-26,36.5,37.25,36.5,36.88,8694,0.871916950960229,0.889833052692289,0.871916950960229,0.880994442504473,363946.359398711,0.0,1.0
1987-01-27,36.5,36.75,36.5,36.5,4397,0.871916950960229,0.877888984870916,0.871916950960229,0.871916950960229,184066.268952856,0.0,1.0
1987-01-28,36.5,36.75,36.5,36.5,3116,0.871916950960229,0.877888984870916,0.871916950960229,0.871916950960229,130441.322278167,0.0,1.0
1987-01-29,36.5,37.25,36.5,36.5,854,0.871916950960229,0.889833052692289,0.871916950960229,0.871916950960229,35749.9644497929,0.0,1.0
1987-01-30,36.5,36.5,36.5,36.5,0,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,0,0.0,1.0
1987-02-02,37.25,37.25,36.5,36.5,854,0.889833052692289,0.889833052692289,0.871916950960229,0.871916950960229,35749.9644497929,0.0,1.0
1987-02-03,37.0,37.5,36.75,37.25,4280,0.883861018781603,0.895805086602976,0.877888984870916,0.889833052692289,179168.440099664,0.0,1.0
1987-02-04,37.5,37.5,37.5,37.5,109,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,4562.93457263164,0.0,1.0
1987-02-05,37.0,37.75,37.0,37.5,2010,0.883861018781603,0.901777120513662,0.883861018781603,0.895805086602976,84142.1879907303,0.0,1.0
1987-02-06,37.0,37.0,37.0,37.0,75,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,3139.63388025113,0.0,1.0
1987-02-09,37.0,37.0,37.0,37.0,75,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,3139.63388025113,0.0,1.0
1987-02-10,37.75,37.75,37.0,37.0,4506,0.901777120513662,0.901777120513662,0.883861018781603,0.883861018781603,188629.203525488,0.0,1.0
1987-02-11,37.13,37.63,37.13,37.63,4397,0.88696647641516,0.898910544236532,0.88696647641516,0.898910544236532,184066.268952856,0.0,1.0
1987-02-12,37.0,37.0,37.0,37.0,75,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,3139.63388025113,0.0,1.0
1987-02-13,37.0,37.0,37.0,37.0,34,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,1423.30069238051,0.0,1.0
1987-02-17,37.0,37.0,37.0,37.0,0,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,0,0.0,1.0
1987-02-18,37.38,37.38,37.0,37.0,1357,0.892938510325846,0.892938510325846,0.883861018781603,0.883861018781603,56806.4423400105,0.0,1.0
1987-02-19,37.0,37.75,36.75,37.38,3769,0.883861018781603,0.901777120513662,0.877888984870916,0.892938510325846,157777.067928887,0.0,1.0
1987-02-20,37.0,37.38,37.0,37.0,5184,0.883861018781603,0.892938510325846,0.883861018781603,0.883861018781603,217011.493802958,0.0,1.0
1987-02-23,37.5,37.5,37.0,37.0,637,0.895805086602976,0.895805086602976,0.883861018781603,0.883861018781603,26665.9570895996,0.0,1.0
1987-02-24,37.25,37.38,37.25,37.38,7873,0.889833052692289,0.892938510325846,0.889833052692289,0.892938510325846,329577.833856229,0.0,1.0
1987-02-25,38.0,38.0,38.0,38.0,302,0.907749154424348,0.907749154424348,0.907749154424348,0.907749154424348,12642.2590911446,0.0,1.0
1987-02-26,37.25,37.25,37.25,37.25,75,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,3139.63388025113,0.0,1.0
1987-02-27,37.0,37.25,37.0,37.25,854,0.883861018781603,0.889833052692289,0.883861018781603,0.889833052692289,35749.9644497929,0.0,1.0
1987-03-02,37.0,37.75,37.0,37.0,3509,0.883861018781603,0.901777120513662,0.883861018781603,0.883861018781603,146893.003810683,0.0,1.0
1987-03-03,37.75,37.75,37.75,37.75,704,0.901777120513662,0.901777120513662,0.901777120513662,0.901777120513662,29470.6966892906,0.0,1.0
1987-03-04,37.25,37.25,37.25,37.25,637,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,26665.9570895996,0.0,1.0
1987-03-05,37.25,37.75,37.25,37.25,302,0.889833052692289,0.901777120513662,0.889833052692289,0.889833052692289,12642.2590911446,0.0,1.0
1987-03-06,37.75,37.75,37.25,37.25,12873,0.901777120513662,0.901777120513662,0.889833052692289,0.889833052692289,538886.759206304,0.0,1.0
1987-03-09,38.0,38.0,37.5,37.75,1784,0.907749154424348,0.907749154424348,0.895805086602976,0.901777120513662,74681.4245649069,0.0,1.0
1987-03-10,37.5,37.75,37.5,37.75,7060,0.895805086602976,0.901777120513662,0.895805086602976,0.901777120513662,295544.202594306,0.0,1.0
1987-03-11,38.0,38.0,37.5,37.5,7873,0.907749154424348,0.907749154424348,0.895805086602976,0.895805086602976,329577.833856229,0.0,1.0
1987-03-12,37.75,37.75,37.5,37.75,5000,0.901777120513662,0.901777120513662,0.895805086602976,0.901777120513662,209308.925350075,0.0,1.0
1987-03-13,37.75,37.87,37.5,37.75,3987,0.901777120513662,0.904643696790791,0.895805086602976,0.901777120513662,166902.93707415,0.0,1.0
1987-03-16,37.75,38.5,37.75,37.75,10729,0.901777120513662,0.919693222245721,0.901777120513662,0.901777120513662,449135.092016192,0.0,1.0
1987-03-17,37.75,38.25,37.75,37.75,352,0.901777120513662,0.913721188335035,0.901777120513662,0.901777120513662,14735.3483446453,0.0,1.0
1987-03-18,38.0,38.0,37.87,37.87,2764,0.907749154424348,0.907749154424348,0.904643696790791,0.904643696790791,115705.973933522,0.0,1.0
1987-03-19,38.0,38.0,37.5,38.0,12613,0.907749154424348,0.907749154424348,0.895805086602976,0.907749154424348,528002.6950881,0.0,1.0
1987-03-20,38.0,38.0,38.0,38.0,0,0.907749154424348,0.907749154424348,0.907749154424348,0.907749154424348,0,0.0,1.0
1987-03-23,38.0,38.0,38.0,38.0,0,0.907749154424348,0.907749154424348,0.907749154424348,0.907749154424348,0,0.0,1.0
1987-03-24,37.0,38.0,37.0,38.0,45285,0.883861018781603,0.907749154424348,0.883861018781603,0.907749154424348,1895710.93689563,0.0,1.0
1987-03-25,37.75,37.75,37.0,37.0,3601,0.901777120513662,0.901777120513662,0.883861018781603,0.883861018781603,150744.288037124,0.0,1.0
1987-03-26,37.38,37.75,37.0,37.75,7437,0.892938510325846,0.901777120513662,0.883861018781603,0.901777120513662,311326.095565702,0.0,1.0
1987-03-27,37.0,37.5,37.0,37.38,151,0.883861018781603,0.895805086602976,0.883861018781603,0.892938510325846,6321.12954557227,0.0,1.0
1987-03-30,36.0,37.5,36.0,37.0,8509,0.859972883138856,0.895805086602976,0.859972883138856,0.883861018781603,356201.929160758,0.0,1.0
1987-03-31,36.5,36.75,36.0,36.0,25796,0.871916950960229,0.877888984870916,0.859972883138856,0.859972883138856,1079866.60766611,0.0,1.0
1987-04-01,36.63,37.0,36.25,36.5,33108,0.875022408593787,0.883861018781603,0.865944917049543,0.871916950960229,1385959.98009806,0.0,1.0
1987-04-02,37.0,37.0,36.25,36.63,9514,0.883861018781603,0.883861018781603,0.865944917049543,0.875022408593787,398273.023156123,0.0,1.0
1987-04-03,36.25,36.25,36.25,36.25,75,0.865944917049543,0.865944917049543,0.865944917049543,0.865944917049543,3139.63388025113,0.0,1.0
1987-04-06,37.25,37.25,36.25,36.25,22747,0.889833052692289,0.889833052692289,0.865944917049543,0.865944917049543,952230.024987633,0.0,1.0
1987-04-07,36.5,37.5,36.5,37.25,972,0.871916950960229,0.895805086602976,0.871916950960229,0.889833052692289,40689.6550880547,0.0,1.0
1987-04-08,37.25,37.25,36.5,36.5,4154,0.889833052692289,0.889833052692289,0.871916950960229,0.871916950960229,173893.855180843,0.0,1.0
1987-04-09,36.5,36.5,36.5,36.5,704,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,29470.6966892906,0.0,1.0
1987-04-10,36.75,37.25,36.75,36.75,2605,0.877888984870916,0.889833052692289,0.877888984870916,0.877888984870916,109049.950107389,0.0,1.0
1987-04-13,37.0,37.25,36.5,36.75,11734,0.883861018781603,0.889833052692289,0.871916950960229,0.877888984870916,491206.186011557,0.0,1.0
1987-04-14,36.25,36.5,36.25,36.5,9271,0.865944917049543,0.871916950960229,0.865944917049543,0.871916950960229,388100.60938411,0.0,1.0
1987-04-15,35.0,36.25,35.0,36.25,7797,0.836084747496111,0.865944917049543,0.836084747496111,0.865944917049543,326396.338190907,0.0,1.0
1987-04-16,35.5,35.5,35.5,35.5,5494,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,229988.647174663,0.0,1.0
1987-04-20,35.75,36.0,35.25,35.5,6013,0.85400084922817,0.859972883138856,0.842056781406797,0.848028815317483,251714.913626001,0.0,1.0
1987-04-21,35.75,35.75,35.25,35.75,2194,0.85400084922817,0.85400084922817,0.842056781406797,0.85400084922817,91844.7564436131,0.0,1.0
1987-04-22,35.25,35.25,35.25,35.25,2270,0.842056781406797,0.842056781406797,0.842056781406797,0.842056781406797,95026.2521089342,0.0,1.0
1987-04-23,36.0,36.0,35.25,35.25,5544,0.859972883138856,0.859972883138856,0.842056781406797,0.842056781406797,232081.736428164,0.0,1.0
1987-04-24,35.75,36.25,35.5,36.0,3928,0.85400084922817,0.865944917049543,0.848028815317483,0.859972883138856,164433.091755019,0.0,1.0
1987-04-27,35.75,35.75,35.75,35.75,0,0.85400084922817,0.85400084922817,0.85400084922817,0.85400084922817,0,0.0,1.0
1987-04-28,36.5,37.0,35.75,35.75,5436,0.871916950960229,0.883861018781603,0.85400084922817,0.85400084922817,227560.663640602,0.0,1.0
1987-04-29,36.25,36.5,36.25,36.5,4665,0.865944917049543,0.871916950960229,0.865944917049543,0.871916950960229,195285.22735162,0.0,1.0
1987-04-30,36.25,36.25,36.25,36.25,352,0.865944917049543,0.865944917049543,0.865944917049543,0.865944917049543,14735.3483446453,0.0,1.0
1987-05-01,36.0,36.25,36.0,36.25,972,0.859972883138856,0.865944917049543,0.859972883138856,0.865944917049543,40689.6550880547,0.0,1.0
1987-05-04,35.5,36.0,35.5,36.0,2270,0.848028815317483,0.859972883138856,0.848028815317483,0.859972883138856,95026.2521089343,0.0,1.0
1987-05-05,35.5,35.5,35.5,35.5,109,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,4562.93457263165,0.0,1.0
1987-05-06,35.0,35.75,34.75,35.5,9447,0.836084747496111,0.85400084922817,0.830112713585424,0.848028815317483,395468.283556432,0.0,1.0
1987-05-07,34.5,34.75,34.0,34.75,2856,0.824140679674737,0.830112713585424,0.812196611853364,0.830112713585424,119557.258159963,0.0,1.0
1987-05-08,34.5,34.5,34.0,34.5,854,0.824140679674737,0.824140679674737,0.812196611853364,0.824140679674737,35749.9644497929,0.0,1.0
1987-05-11,34.25,34.25,34.0,34.25,3275,0.818168645764051,0.818168645764051,0.812196611853364,0.818168645764051,137097.346104299,0.0,1.0
1987-05-12,34.0,34.5,34.0,34.25,8426,0.812196611853364,0.824140679674737,0.812196611853364,0.818168645764051,352727.400999947,0.0,1.0
1987-05-13,34.0,34.25,34.0,34.0,109,0.812196611853364,0.818168645764051,0.812196611853364,0.812196611853364,4562.93457263165,0.0,1.0
1987-05-14,34.0,34.25,34.0,34.0,23242,0.812196611853364,0.818168645764051,0.812196611853364,0.812196611853364,972951.608597291,0.0,1.0
1987-05-15,34.25,34.25,34.0,34.0,8878,0.818168645764051,0.818168645764051,0.812196611853364,0.812196611853364,371648.927851594,0.0,1.0
1987-05-18,34.0,34.25,33.5,34.25,11365,0.812196611853364,0.818168645764051,0.800252544031991,0.818168645764051,475759.187320722,0.0,1.0
1987-05-19,33.5,33.87,33.5,33.87,22806,0.800252544031991,0.809091154219807,0.800252544031991,0.809091154219807,954699.870306764,0.0,1.0
1987-05-20,33.25,33.25,33.25,33.25,109,0.794280510121305,0.794280510121305,0.794280510121305,0.794280510121305,4562.93457263164,0.0,1.0
1987-05-21,33.25,34.0,33.25,33.25,109,0.794280510121305,0.812196611853364,0.794280510121305,0.794280510121305,4562.93457263164,0.0,1.0
1987-05-22,34.25,34.75,34.0,34.0,3275,0.818168645764051,0.830112713585424,0.812196611853364,0.812196611853364,137097.346104299,0.0,1.0
1987-05-26,34.62,34.62,34.37,34.37,14699,0.827007255951867,0.827007255951867,0.82103522204118,0.82103522204118,615326.378744152,0.0,1.0
1987-05-27,34.25,34.25,34.0,34.25,854,0.818168645764051,0.818168645764051,0.812196611853364,0.818168645764051,35749.9644497929,0.0,1.0
1987-05-28,34.5,34.75,34.5,34.5,151,0.824140679674737,0.830112713585424,0.824140679674737,0.824140679674737,6321.12954557228,0.0,1.0
1987-05-29,34.0,34.75,34.0,34.5,2496,0.812196611853364,0.830112713585424,0.812196611853364,0.824140679674737,104487.015534758,0.0,1.0
1987-06-01,34.0,34.0,34.0,34.0,0,0.812196611853364,0.812196611853364,0.812196611853364,0.812196611853364,0,0.0,1.0
1987-06-02,34.0,34.0,34.0,34.0,704,0.812196611853364,0.812196611853364,0.812196611853364,0.812196611853364,29470.6966892906,0.0,1.0
1987-06-03,34.75,34.75,34.5,34.5,6533,0.830112713585424,0.830112713585424,0.824140679674737,0.824140679674737,273483.041862408,0.0,1.0
1987-06-04,34.5,34.75,34.0,34.75,19389,0.824140679674737,0.830112713585424,0.812196611853364,0.830112713585424,811658.150722523,0.0,1.0
1987-06-05,34.5,35.0,34.5,34.5,4665,0.824140679674737,0.836084747496111,0.824140679674737,0.824140679674737,195285.22735162,0.0,1.0
1987-06-08,35.0,35.0,34.5,34.5,854,0.836084747496111,0.836084747496111,0.824140679674737,0.824140679674737,35749.9644497929,0.0,1.0
1987-06-09,34.5,34.75,34.5,34.75,8928,0.824140679674737,0.830112713585424,0.824140679674737,0.830112713585424,373742.017105095,0.0,1.0
1987-06-10,35.0,35.25,34.5,34.5,4757,0.836084747496111,0.842056781406797,0.824140679674737,0.824140679674737,199136.511578062,0.0,1.0
1987-06-11,35.75,35.75,35.0,35.0,854,0.85400084922817,0.85400084922817,0.836084747496111,0.836084747496111,35749.9644497929,0.0,1.0
1987-06-12,35.5,35.5,35.5,35.5,637,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,26665.9570895996,0.0,1.0
1987-06-15,35.75,35.75,35.5,35.5,704,0.85400084922817,0.85400084922817,0.848028815317483,0.848028815317483,29470.6966892906,0.0,1.0
1987-06-16,35.75,35.75,35.5,35.75,7060,0.85400084922817,0.85400084922817,0.848028815317483,0.85400084922817,295544.202594306,0.0,1.0
1987-06-17,35.5,36.0,35.5,35.75,151,0.848028815317483,0.859972883138856,0.848028815317483,0.85400084922817,6321.12954557228,0.0,1.0
1987-06-18,35.5,35.75,35.5,35.5,2496,0.848028815317483,0.85400084922817,0.848028815317483,0.848028815317483,104487.015534758,0.0,1.0
1987-06-19,35.5,35.5,35.5,35.5,972,0.848028815317483,0.848028815317483,0.848028815317483,0.848028815317483,40689.6550880547,0.0,1.0
1987-06-22,35.5,35.75,35.5,35.5,3987,0.848028815317483,0.85400084922817,0.848028815317483,0.848028815317483,166902.93707415,0.0,1.0
1987-06-23,35.75,35.75,35.5,35.5,2764,0.85400084922817,0.85400084922817,0.848028815317483,0.848028815317483,115705.973933522,0.0,1.0
1987-06-24,35.0,35.25,35.0,35.25,9079,0.836084747496111,0.842056781406797,0.836084747496111,0.842056781406797,380063.146650667,0.0,1.0
1987-06-25,35.0,35.0,35.0,35.0,0,0.836084747496111,0.836084747496111,0.836084747496111,0.836084747496111,0,0.0,1.0
1987-06-26,35.5,35.5,35.0,35.0,352,0.848028815317483,0.848028815317483,0.836084747496111,0.836084747496111,14735.3483446453,0.0,1.0
1987-06-29,35.0,35.0,35.0,35.0,151,0.836084747496111,0.836084747496111,0.836084747496111,0.836084747496111,6321.12954557227,0.0,1.0
1987-06-30,35.0,35.0,35.0,35.0,109,0.836084747496111,0.836084747496111,0.836084747496111,0.836084747496111,4562.93457263164,0.0,1.0
1987-07-01,35.12,35.5,35.0,35.0,8292,0.83895132377324,0.848028815317483,0.836084747496111,0.836084747496111,347117.921800565,0.0,1.0
1987-07-02,35.12,35.12,35.12,35.12,0,0.83895132377324,0.83895132377324,0.83895132377324,0.83895132377324,0,0.0,1.0
1987-07-06,35.12,35.12,35.12,35.12,0,0.83895132377324,0.83895132377324,0.83895132377324,0.83895132377324,0,0.0,1.0
1987-07-07,35.0,35.5,35.0,35.12,5754,0.836084747496111,0.848028815317483,0.836084747496111,0.83895132377324,240872.711292867,0.0,1.0
1987-07-08,35.25,35.5,35.0,35.0,1784,0.842056781406797,0.848028815317483,0.836084747496111,0.836084747496111,74681.4245649069,0.0,1.0
1987-07-09,35.0,35.5,35.0,35.25,1357,0.836084747496111,0.848028815317483,0.836084747496111,0.842056781406797,56806.4423400104,0.0,1.0
1987-07-10,35.5,35.5,35.0,35.0,7689,0.848028815317483,0.848028815317483,0.836084747496111,0.836084747496111,321875.265403346,0.0,1.0
1987-07-13,35.38,35.38,35.25,35.38,2856,0.845162239040354,0.845162239040354,0.842056781406797,0.845162239040354,119557.258159963,0.0,1.0
1987-07-14,35.25,35.38,35.0,35.38,12320,0.842056781406797,0.845162239040354,0.836084747496111,0.845162239040354,515737.192062586,0.0,1.0
1987-07-15,35.38,35.38,35.0,35.25,6223,0.845162239040354,0.845162239040354,0.836084747496111,0.842056781406797,260505.888490704,0.0,1.0
1987-07-16,35.12,35.12,35.12,35.12,109,0.83895132377324,0.83895132377324,0.83895132377324,0.83895132377324,4562.93457263164,0.0,1.0
1987-07-17,35.5,35.5,35.25,35.25,1633,0.848028815317483,0.848028815317483,0.842056781406797,0.842056781406797,68360.2950193346,0.0,1.0
1987-07-20,35.12,35.12,35.12,35.12,34,0.83895132377324,0.83895132377324,0.83895132377324,0.83895132377324,1423.30069238051,0.0,1.0
1987-07-21,35.25,35.5,35.25,35.25,570,0.842056781406797,0.848028815317483,0.842056781406797,0.842056781406797,23861.2174899086,0.0,1.0
1987-07-22,35.25,35.25,35.25,35.25,0,0.842056781406797,0.842056781406797,0.842056781406797,0.842056781406797,0,0.0,1.0
1987-07-23,35.75,36.13,35.25,35.25,16834,0.85400084922817,0.863078340772414,0.842056781406797,0.842056781406797,704701.289868634,0.0,1.0
1987-07-24,36.0,36.5,36.0,36.0,27940,0.859972883138856,0.871916950960229,0.859972883138856,0.859972883138856,1169618.27485622,0.0,1.0
1987-07-27,36.75,36.75,36.0,36.0,5000,0.877888984870916,0.877888984870916,0.859972883138856,0.859972883138856,209308.925350075,0.0,1.0
1987-07-28,36.75,36.75,36.5,36.75,1918,0.877888984870916,0.877888984870916,0.871916950960229,0.877888984870916,80290.9037642889,0.0,1.0
1987-07-29,37.0,37.0,36.5,36.75,1424,0.883861018781603,0.883861018781603,0.871916950960229,0.877888984870916,59611.1819397014,0.0,1.0
1987-07-30,37.0,37.0,37.0,37.0,1709,0.883861018781603,0.883861018781603,0.883861018781603,0.883861018781603,71541.7906846557,0.0,1.0
1987-07-31,37.25,37.5,36.75,37.0,43066,0.889833052692289,0.895805086602976,0.877888984870916,0.883861018781603,1802819.63582527,0.0,1.0
1987-08-03,38.25,38.75,37.0,37.25,5863,0.913721188335035,0.925665256156408,0.883861018781603,0.889833052692289,245435.645865498,0.0,1.0
1987-08-04,38.25,38.75,38.25,38.25,2496,0.913721188335035,0.925665256156408,0.913721188335035,0.913721188335035,104487.015534758,0.0,1.0
1987-08-05,37.75,38.25,37.75,38.25,3677,0.901777120513662,0.913721188335035,0.901777120513662,0.913721188335035,153925.783702445,0.0,1.0
1987-08-06,37.75,38.25,37.75,37.75,771,0.901777120513662,0.913721188335035,0.901777120513662,0.901777120513662,32275.4362889816,0.0,1.0
1987-08-07,38.25,38.25,38.0,38.0,469,0.913721188335035,0.913721188335035,0.907749154424348,0.907749154424348,19633.1771978371,0.0,1.0
1987-08-10,38.0,38.25,37.75,38.25,771,0.907749154424348,0.913721188335035,0.901777120513662,0.913721188335035,32275.4362889816,0.0,1.0
1987-08-11,38.25,38.25,38.0,38.0,6734,0.913721188335035,0.913721188335035,0.907749154424348,0.907749154424348,281897.260661482,0.0,1.0
1987-08-12,38.25,38.25,38.0,38.25,6952,0.913721188335035,0.913721188335035,0.907749154424348,0.913721188335035,291023.129806745,0.0,1.0
1987-08-13,38.25,38.25,37.5,38.25,7689,0.913721188335035,0.913721188335035,0.895805086602976,0.913721188335035,321875.265403346,0.0,1.0
1987-08-14,37.75,38.25,37.5,38.25,57145,0.901777120513662,0.913721188335035,0.895805086602976,0.913721188335035,2392191.70782601,0.0,1.0
1987-08-17,37.75,38.5,37.75,37.75,1918,0.901777120513662,0.919693222245721,0.901777120513662,0.901777120513662,80290.9037642889,0.0,1.0
1987-08-18,38.0,38.5,37.75,37.75,3509,0.907749154424348,0.919693222245721,0.901777120513662,0.901777120513662,146893.003810683,0.0,1.0
1987-08-19,38.25,38.25,37.75,38.0,12127,0.913721188335035,0.913721188335035,0.901777120513662,0.907749154424348,507657.867544073,0.0,1.0
1987-08-20,38.25,38.25,38.25,38.25,0,0.913721188335035,0.913721188335035,0.913721188335035,0.913721188335035,0,0.0,1.0
1987-08-21,38.25,38.25,38.25,38.25,75,0.913721188335035,0.913721188335035,0.913721188335035,0.913721188335035,3139.63388025113,0.0,1.0
1987-08-24,38.25,38.25,38.25,38.25,0,0.913721188335035,0.913721188335035,0.913721188335035,0.913721188335035,0,0.0,1.0
1987-08-25,37.5,38.0,37.5,38.0,8694,0.895805086602976,0.907749154424348,0.895805086602976,0.907749154424348,363946.359398711,0.0,1.0
1987-08-26,37.5,38.25,37.5,37.5,1918,0.895805086602976,0.913721188335035,0.895805086602976,0.895805086602976,80290.9037642889,0.0,1.0
1987-08-27,38.0,38.0,37.75,37.75,109,0.907749154424348,0.907749154424348,0.901777120513662,0.901777120513662,4562.93457263165,0.0,1.0
1987-08-28,38.25,38.25,38.25,38.25,704,0.913721188335035,0.913721188335035,0.913721188335035,0.913721188335035,29470.6966892906,0.0,1.0
1987-08-31,37.75,38.25,37.75,38.25,1709,0.901777120513662,0.913721188335035,0.901777120513662,0.913721188335035,71541.7906846558,0.0,1.0
1987-09-01,38.25,38.25,37.75,37.75,972,0.913721188335035,0.913721188335035,0.901777120513662,0.901777120513662,40689.6550880546,0.0,1.0
1987-09-02,37.75,37.75,37.75,37.75,302,0.901777120513662,0.901777120513662,0.901777120513662,0.901777120513662,12642.2590911446,0.0,1.0
1987-09-03,38.0,38.0,37.75,37.75,4757,0.907749154424348,0.907749154424348,0.901777120513662,0.901777120513662,199136.511578062,0.0,1.0
1987-09-04,37.63,38.25,37.63,38.0,10670,0.898910544236532,0.913721188335035,0.898910544236532,0.907749154424348,446665.246697061,0.0,1.0
1987-09-08,37.5,37.5,37.5,37.5,3275,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,137097.346104299,0.0,1.0
1987-09-09,37.75,37.75,37.25,37.5,5544,0.901777120513662,0.901777120513662,0.889833052692289,0.895805086602976,232081.736428164,0.0,1.0
1987-09-10,37.5,37.5,37.5,37.5,109,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,4562.93457263164,0.0,1.0
1987-09-11,37.5,38.0,37.5,37.5,1290,0.895805086602976,0.907749154424348,0.895805086602976,0.895805086602976,54001.7027403194,0.0,1.0
1987-09-14,37.5,37.5,37.5,37.5,109,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,4562.93457263164,0.0,1.0
1987-09-15,37.63,38.25,37.5,37.5,2362,0.898910544236532,0.913721188335035,0.895805086602976,0.895805086602976,98877.5363353757,0.0,1.0
1987-09-16,37.63,37.63,37.63,37.63,0,0.898910544236532,0.898910544236532,0.898910544236532,0.898910544236532,0,0.0,1.0
1987-09-17,37.5,37.5,37.5,37.5,1357,0.895805086602976,0.895805086602976,0.895805086602976,0.895805086602976,56806.4423400104,0.0,1.0
1987-09-18,37.63,38.25,37.5,37.5,3359,0.898910544236532,0.913721188335035,0.895805086602976,0.895805086602976,140613.736050181,0.0,1.0
1987-09-21,37.63,37.63,37.63,37.63,0,0.898910544236532,0.898910544236532,0.898910544236532,0.898910544236532,0,0.0,1.0
1987-09-22,37.25,38.0,37.25,37.63,570,0.889833052692289,0.907749154424348,0.889833052692289,0.898910544236532,23861.2174899086,0.0,1.0
1987-09-23,37.25,37.25,37.25,37.25,8509,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,356201.929160758,0.0,1.0
1987-09-24,37.25,37.25,37.25,37.25,469,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,19633.1771978371,0.0,1.0
1987-09-25,37.75,37.75,37.25,37.25,75,0.901777120513662,0.901777120513662,0.889833052692289,0.889833052692289,3139.63388025113,0.0,1.0
1987-09-28,37.38,37.38,37.25,37.38,5754,0.892938510325846,0.892938510325846,0.889833052692289,0.892938510325846,240872.711292867,0.0,1.0
1987-09-29,37.75,37.75,37.25,37.38,26131,0.901777120513662,0.901777120513662,0.889833052692289,0.892938510325846,1093890.30566456,0.0,1.0
1987-09-30,37.63,37.75,37.25,37.75,36173,0.898910544236532,0.901777120513662,0.889833052692289,0.901777120513662,1514266.35133766,0.0,1.0
1987-10-01,37.75,37.75,37.25,37.63,50553,0.901777120513662,0.901777120513662,0.889833052692289,0.898910544236532,2116238.82064447,0.0,1.0
1987-10-02,37.25,37.25,37.25,37.25,75,0.889833052692289,0.889833052692289,0.889833052692289,0.889833052692289,3139.63388025113,0.0,1.0
1987-10-05,37.5,37.75,37.25,37.25,9674,0.895805086602976,0.901777120513662,0.889833052692289,0.889833052692289,404970.908767326,0.0,1.0
1987-10-06,37.75,37.75,37.75,37.75,109,0.901777120513662,0.901777120513662,0.901777120513662,0.901777120513662,4562.93457263164,0.0,1.0
1987-10-07,37.0,37.75,37.0,37.75,10226,0.883861018781603,0.901777120513662,0.883861018781603,0.901777120513662,428078.614125974,0.0,1.0
1987-10-08,36.88,37.0,36.88,37.0,1122,0.880994442504473,0.883861018781603,0.880994442504473,0.883861018781603,46968.9228485569,0.0,1.0
1987-10-09,36.5,36.5,36.5,36.5,972,0.871916950960229,0.871916950960229,0.871916950960229,0.871916950960229,40689.6550880547,0.0,1.0
1987-10-12,37.0,37.0,36.5,36.5,1214,0.883861018781603,0.883861018781603,0.871916950960229,0.871916950960229,50820.2070749983,0.0,1.0
1987-10-13,36.5,36.75,36.5,36.75,8777,0.871916950960229,0.877888984870916,0.871916950960229,0.877888984870916,367420.887559522,0.0,1.0
1987-10-14,36.5,36.63,36.5,36.5,7638,0.871916950960229,0.875022408593787,0.871916950960229,0.871916950960229,319740.314364775,0.0,1.0
1987-10-15,36.0,36.75,36.0,36.5,1524,0.859972883138856,0.877888984870916,0.859972883138856,0.871916950960229,63797.360446703,0.0,1.0
1987-10-16,35.0,36.0,35.0,36.0,4665,0.836084747496111,0.859972883138856,0.836084747496111,0.859972883138856,195285.22735162,0.0,1.0
1987-10-19,33.75,34.5,33.63,34.5,23752,0.806224577942678,0.824140679674737,0.803358001665548,0.824140679674737,994301.118982998,0.0,1.0
1987-10-20,32.5,33.25,32.25,33.25,6650,0.776364408389245,0.794280510121305,0.770392374478559,0.794280510121305,278380.8707156,0.0,1.0
1987-10-21,33.5,34.0,33.0,33.0,7437,0.800252544031991,0.812196611853364,0.788308476210618,0.788308476210618,311326.095565702,0.0,1.0
1987-10-22,33.0,33.75,33.0,33.5,12655,0.788308476210618,0.806224577942678,0.788308476210618,0.800252544031991,529760.890061041,0.0,1.0
1987-10-23,33.0,33.0,32.5,33.0,6055,0.788308476210618,0.788308476210618,0.776364408389245,0.788308476210618,253473.108598941,0.0,1.0
1987-10-26,30.25,31.75,29.87,31.75,6374,0.722616103193067,0.758448306657186,0.713538611648823,0.758448306657186,266827.018036276,0.0,1.0
1987-10-27,29.25,30.0,29.25,30.0,20034,0.698727967550321,0.71664406928238,0.698727967550321,0.71664406928238,838659.002092682,0.0,1.0
1987-10-28,28.0,28.5,27.75,28.5,4757,0.668867797996888,0.680811865818261,0.662895764086202,0.680811865818261,199136.511578062,0.0,1.0
1987-10-29,29.0,29.0,27.75,28.0,14925,0.692755933639634,0.692755933639634,0.662895764086202,0.668867797996888,624787.142169975,0.0,1.0
1987-10-30,29.75,29.75,29.25,29.25,11801,0.710672035371694,0.710672035371694,0.698727967550321,0.698727967550321,494010.925611248,0.0,1.0
1987-11-02,29.87,29.87,29.5,29.75,13049,0.713538611648823,0.713538611648823,0.704700001461007,0.710672035371694,546254.433378627,0.0,1.0
1987-11-03,29.5,30.25,29.5,29.87,16692,0.704700001461007,0.722616103193067,0.704700001461007,0.713538611648823,698756.916388692,0.0,1.0
1987-11-04,29.5,30.0,29.0,29.5,6876,0.704700001461007,0.71664406928238,0.692755933639634,0.704700001461007,287841.634141424,0.0,1.0
1987-11-05,29.5,29.5,29.38,29.5,854,0.704700001461007,0.704700001461007,0.701833425183878,0.704700001461007,35749.9644497929,0.0,1.0
1987-11-06,29.5,29.5,29.5,29.5,34,0.704700001461007,0.704700001461007,0.704700001461007,0.704700001461007,1423.30069238051,0.0,1.0
1987-11-09,30.0,30.0,29.25,29.5,469,0.71664406928238,0.71664406928238,0.698727967550321,0.704700001461007,19633.1771978371,0.0,1.0
1987-11-10,29.25,29.5,29.25,29.5,10226,0.698727967550321,0.704700001461007,0.698727967550321,0.704700001461007,428078.614125974,0.0,1.0
1987-11-11,29.75,30.0,29.75,29.75,302,0.710672035371694,0.71664406928238,0.710672035371694,0.710672035371694,12642.2590911445,0.0,1.0
1987-11-12,30.0,30.0,29.25,29.75,17823,0.71664406928238,0.71664406928238,0.698727967550321,0.710672035371694,746102.595302879,0.0,1.0
1987-11-13,29.25,30.0,29.25,30.0,6055,0.698727967550321,0.71664406928238,0.698727967550321,0.71664406928238,253473.108598941,0.0,1.0
1987-11-16,29.5,29.5,29.25,29.25,5544,0.704700001461007,0.704700001461007,0.698727967550321,0.698727967550321,232081.736428164,0.0,1.0
1987-11-17,28.5,29.5,28.5,29.5,6876,0.680811865818261,0.704700001461007,0.680811865818261,0.704700001461007,287841.634141424,0.0,1.0
1987-11-18,28.25,28.63,28.0,28.5,22613,0.674839831907575,0.683917323451818,0.668867797996888,0.680811865818261,946620.545788251,0.0,1.0
1987-11-19,28.0,28.75,28.0,28.25,3677,0.668867797996888,0.686783899728948,0.668867797996888,0.674839831907575,153925.783702446,0.0,1.0
1987-11-20,27.75,28.5,27.75,28.0,972,0.662895764086202,0.680811865818261,0.662895764086202,0.668867797996888,40689.6550880546,0.0,1.0
1987-11-23,28.0,28.25,27.75,27.75,17999,0.668867797996888,0.674839831907575,0.662895764086202,0.662895764086202,753470.269475202,0.0,1.0
1987-11-24,28.5,28.5,28.0,28.0,109,0.680811865818261,0.680811865818261,0.668867797996888,0.668867797996888,4562.93457263165,0.0,1.0
1987-11-25,28.0,28.5,28.0,28.5,11231,0.668867797996888,0.680811865818261,0.668867797996888,0.680811865818261,470149.70812134,0.0,1.0
1987-11-27,28.5,28.5,28.5,28.5,302,0.680811865818261,0.680811865818261,0.680811865818261,0.680811865818261,12642.2590911446,0.0,1.0
1987-11-30,27.5,28.0,27.5,28.0,1868,0.656923730175515,0.668867797996888,0.656923730175515,0.668867797996888,78197.8145107882,0.0,1.0
1987-12-01,27.5,27.5,27.25,27.5,1290,0.656923730175515,0.656923730175515,0.650951696264829,0.656923730175515,54001.7027403195,0.0,1.0
1987-12-02,27.5,27.5,27.5,27.5,0,0.656923730175515,0.656923730175515,0.656923730175515,0.656923730175515,0,0.0,1.0
1987-12-03,27.38,27.38,27.25,27.38,1357,0.654057153898386,0.654057153898386,0.650951696264829,0.654057153898386,56806.4423400104,0.0,1.0
1987-12-04,27.0,27.5,27.0,27.38,1633,0.644979662354142,0.656923730175515,0.644979662354142,0.654057153898386,68360.2950193347,0.0,1.0
1987-12-07,26.75,26.75,26.75,26.75,2412,0.641539770821587,0.641539770821587,0.641539770821587,0.641539770821587,100572.09690581,0.106,1.0
1987-12-08,27.25,27.25,26.75,26.75,2102,0.653531168407037,0.653531168407037,0.641539770821587,0.641539770821587,87646.1640530735,0.0,1.0
1987-12-09,26.75,27.25,26.75,27.25,302,0.641539770821587,0.653531168407037,0.641539770821587,0.653531168407037,12592.360392021,0.0,1.0
1987-12-10,27.5,27.5,26.75,26.75,469,0.659526867199762,0.659526867199762,0.641539770821587,0.641539770821587,19555.6855094631,0.0,1.0
1987-12-11,27.0,27.25,26.75,27.25,9900,0.647535469614312,0.653531168407037,0.641539770821587,0.653531168407037,412795.920135789,0.0,1.0
1987-12-14,26.75,27.0,26.75,27.0,1357,0.641539770821587,0.647535469614312,0.641539770821587,0.647535469614312,56582.2286489157,0.0,1.0
1987-12-15,27.0,27.0,27.0,27.0,3987,0.647535469614312,0.647535469614312,0.647535469614312,0.647535469614312,166244.175109231,0.0,1.0
1987-12-16,27.75,27.75,27.0,27.0,302,0.665522565992487,0.665522565992487,0.647535469614312,0.647535469614312,12592.360392021,0.0,1.0
1987-12-17,28.0,28.0,27.25,27.75,5302,0.671518264785212,0.671518264785212,0.653531168407037,0.665522565992487,221075.148339389,0.0,1.0
1987-12-18,27.5,27.5,27.5,27.5,151,0.659526867199762,0.659526867199762,0.659526867199762,0.659526867199762,6296.18019601052,0.0,1.0
1987-12-21,28.75,28.75,27.5,27.5,14121,0.689505361163388,0.689505361163388,0.659526867199762,0.659526867199762,588797.089720957,0.0,1.0
1987-12-22,29.0,29.0,28.25,28.75,9447,0.695501059956113,0.695501059956113,0.677513963577938,0.689505361163388,393907.379547757,0.0,1.0
1987-12-23,28.5,29.0,28.25,29.0,1709,0.683509662370663,0.695501059956113,0.677513963577938,0.695501059956113,71259.4169204104,0.0,1.0
1987-12-24,28.88,28.88,28.63,28.63,9674,0.692623124535605,0.692623124535605,0.68662742574288,0.68662742574288,403372.498120568,0.0,1.0
1987-12-28,28.5,29.13,28.5,28.88,4757,0.683509662370663,0.69861882332833,0.683509662370663,0.692623124535605,198350.524453126,0.0,1.0
1987-12-29,29.25,29.75,29.25,29.25,17865,0.701496758748838,0.713488156334288,0.701496758748838,0.701496758748838,744909.001335946,0.0,1.0
1987-12-30,29.25,29.75,29.25,29.25,9933,0.701496758748838,0.713488156334288,0.701496758748838,0.701496758748838,414171.906536241,0.0,1.0
1987-12-31,29.75,30.0,29.5,29.5,4154,0.713488156334288,0.719483855127013,0.707492457541563,0.707492457541563,173207.500226673,0.0,1.0
1988-01-04,30.0,30.0,29.5,29.75,3928,0.719483855127013,0.719483855127013,0.707492457541563,0.713488156334288,163784.078211452,0.0,1.0
1988-01-05,30.25,30.25,29.75,30.0,1524,0.725479553919739,0.725479553919739,0.713488156334288,0.719483855127013,63545.5537663577,0.0,1.0
1988-01-06,30.5,30.5,30.25,30.25,637,0.731475252712464,0.731475252712464,0.725479553919739,0.725479553919739,26560.7071844947,0.0,1.0
1988-01-07,30.0,30.0,30.0,30.0,75,0.719483855127013,0.719483855127013,0.719483855127013,0.719483855127013,3127.24181921052,0.0,1.0
1988-01-08,30.0,30.5,30.0,30.0,21541,0.719483855127013,0.731475252712464,0.719483855127013,0.719483855127013,898185.547034852,0.0,1.0
1988-01-11,29.5,29.75,29.0,29.75,2270,0.707492457541563,0.713488156334288,0.695501059956113,0.713488156334288,94651.1857281051,0.0,1.0
1988-01-12,29.0,29.5,29.0,29.5,854,0.695501059956113,0.707492457541563,0.695501059956113,0.707492457541563,35608.8601814105,0.0,1.0
1988-01-13,29.5,29.5,29.0,29.0,6876,0.707492457541563,0.707492457541563,0.695501059956113,0.695501059956113,286705.529985221,0.0,1.0
1988-01-14,29.5,29.5,29.0,29.5,1633,0.707492457541563,0.707492457541563,0.695501059956113,0.707492457541563,68090.4785436104,0.0,1.0
1988-01-15,29.25,29.5,29.25,29.5,469,0.701496758748838,0.707492457541563,0.701496758748838,0.707492457541563,19555.6855094631,0.0,1.0
1988-01-18,29.25,29.25,29.25,29.25,0,0.701496758748838,0.701496758748838,0.701496758748838,0.701496758748838,0,0.0,1.0
1988-01-19,29.25,29.25,29.25,29.25,704,0.701496758748838,0.701496758748838,0.701496758748838,0.701496758748838,29354.3765429894,0.0,1.0
1988-01-20,29.75,29.75,29.25,29.25,1357,0.713488156334288,0.713488156334288,0.701496758748838,0.701496758748838,56582.2286489157,0.0,1.0
1988-01-21,28.5,29.25,28.5,29.25,5000,0.683509662370663,0.701496758748838,0.683509662370663,0.701496758748838,208482.787947368,0.0,1.0
1988-01-22,28.5,28.88,28.5,28.5,6952,0.683509662370663,0.692623124535605,0.683509662370663,0.683509662370663,289874.46836202,0.0,1.0
1988-01-25,28.5,29.0,28.5,28.5,469,0.683509662370663,0.695501059956113,0.683509662370663,0.683509662370663,19555.6855094631,0.0,1.0
1988-01-26,29.0,29.0,28.5,28.5,1784,0.695501059956113,0.695501059956113,0.683509662370663,0.683509662370663,74386.6587396209,0.0,1.0
1988-01-27,28.75,29.25,28.75,29.0,1290,0.689505361163388,0.701496758748838,0.689505361163388,0.695501059956113,53788.5592904209,0.0,1.0
1988-01-28,29.25,30.0,29.25,29.25,2764,0.701496758748838,0.719483855127013,0.701496758748838,0.701496758748838,115249.285177305,0.0,1.0
1988-01-29,30.0,30.25,29.75,29.75,1633,0.719483855127013,0.725479553919739,0.713488156334288,0.713488156334288,68090.4785436104,0.0,1.0
1988-02-01,30.25,30.75,30.25,30.25,8292,0.725479553919739,0.737470951505189,0.725479553919739,0.725479553919739,345747.855531915,0.0,1.0
1988-02-02,30.0,30.0,30.0,30.0,109,0.719483855127013,0.719483855127013,0.719483855127013,0.719483855127013,4544.92477725263,0.0,1.0
1988-02-03,31.5,31.5,30.25,30.25,5436,0.755458047883364,0.755458047883364,0.725479553919739,0.725479553919739,226662.487056379,0.0,1.0
1988-02-04,30.75,30.75,30.75,30.75,302,0.737470951505189,0.737470951505189,0.737470951505189,0.737470951505189,12592.360392021,0.0,1.0
1988-02-05,31.5,31.5,31.0,31.0,49322,0.755458047883364,0.755458047883364,0.743466650297914,0.743466650297914,2056557.61342802,0.0,1.0
1988-02-08,30.75,31.12,30.75,31.12,33476,0.737470951505189,0.746344585718422,0.737470951505189,0.746344585718422,1395833.96186522,0.0,1.0
1988-02-09,30.75,31.0,30.75,30.75,469,0.737470951505189,0.743466650297914,0.737470951505189,0.737470951505189,19555.6855094631,0.0,1.0
1988-02-10,31.0,31.25,31.0,31.0,10578,0.743466650297914,0.749462349090639,0.743466650297914,0.743466650297914,441066.186181452,0.0,1.0
1988-02-11,31.25,31.25,31.0,31.0,5436,0.749462349090639,0.749462349090639,0.743466650297914,0.743466650297914,226662.487056379,0.0,1.0
1988-02-12,31.5,31.5,31.5,31.5,1424,0.755458047883364,0.755458047883364,0.755458047883364,0.755458047883364,59375.8980074104,0.0,1.0
1988-02-16,31.5,31.5,31.0,31.5,2856,0.755458047883364,0.755458047883364,0.743466650297914,0.755458047883364,119085.368475537,0.0,1.0
1988-02-17,31.25,31.75,31.25,31.5,1214,0.749462349090639,0.761453746676089,0.749462349090639,0.755458047883364,50619.620913621,0.0,1.0
1988-02-18,32.25,32.25,31.5,31.5,2010,0.773445144261539,0.773445144261539,0.755458047883364,0.755458047883364,83810.080754842,0.0,1.0
1988-02-19,31.75,31.75,31.5,31.75,1784,0.761453746676089,0.761453746676089,0.755458047883364,0.761453746676089,74386.6587396209,0.0,1.0
1988-02-22,31.5,31.5,31.5,31.5,570,0.755458047883364,0.755458047883364,0.755458047883364,0.755458047883364,23767.037826,0.0,1.0
1988-02-23,31.5,31.5,31.5,31.5,469,0.755458047883364,0.755458047883364,0.755458047883364,0.755458047883364,19555.6855094631,0.0,1.0
1988-02-24,31.63,31.63,31.63,31.63,75,0.758575811255581,0.758575811255581,0.758575811255581,0.758575811255581,3127.24181921052,0.0,1.0
1988-02-25,32.0,32.0,32.0,32.0,1709,0.767449445468814,0.767449445468814,0.767449445468814,0.767449445468814,71259.4169204104,0.0,1.0
1988-02-26,31.88,32.25,31.75,32.0,13903,0.767113686336422,0.776016825105069,0.763985556498789,0.770001190801929,577786.119443083,0.106,1.0
1988-02-29,32.0,32.0,31.75,31.88,38493,0.770001190801929,0.770001190801929,0.763985556498789,0.767113686336422,1599706.61696919,0.0,1.0
1988-03-01,32.0,32.5,31.75,32.0,1709,0.770001190801929,0.782032459408209,0.763985556498789,0.770001190801929,71023.2667861778,0.0,1.0
1988-03-02,32.0,32.0,32.0,32.0,75,0.770001190801929,0.770001190801929,0.770001190801929,0.770001190801929,3116.87829664326,0.0,1.0
1988-03-03,32.5,32.5,32.0,32.0,1868,0.782032459408209,0.782032459408209,0.770001190801929,0.770001190801929,77631.0487750615,0.0,1.0
1988-03-04,32.75,32.75,32.25,32.5,1868,0.788048093711349,0.788048093711349,0.776016825105069,0.782032459408209,77631.0487750615,0.0,1.0
1988-03-07,32.75,32.75,32.38,32.75,704,0.788048093711349,0.788048093711349,0.779144954942702,0.788048093711349,29257.0976111581,0.0,1.0
1988-03-08,33.25,33.5,33.25,33.25,6432,0.800079362317629,0.806094996620769,0.800079362317629,0.800079362317629,267303.482720126,0.0,1.0
1988-03-09,33.75,33.75,33.0,33.25,6122,0.81211063092391,0.81211063092391,0.794063728014489,0.800079362317629,254420.385760667,0.0,1.0
1988-03-10,33.5,33.75,33.38,33.75,1918,0.806094996620769,0.81211063092391,0.803207492155262,0.81211063092391,79708.9676394904,0.0,1.0
1988-03-11,33.25,33.25,33.25,33.25,2194,0.800079362317629,0.800079362317629,0.800079362317629,0.800079362317629,91179.0797711376,0.0,1.0
1988-03-14,33.25,33.25,33.25,33.25,1214,0.800079362317629,0.800079362317629,0.800079362317629,0.800079362317629,50451.8700283323,0.0,1.0
1988-03-15,33.25,33.75,33.25,33.25,1122,0.800079362317629,0.81211063092391,0.800079362317629,0.800079362317629,46628.4993177832,0.0,1.0
1988-03-16,33.25,33.75,33.25,33.25,1290,0.800079362317629,0.81211063092391,0.800079362317629,0.800079362317629,53610.3067022641,0.0,1.0
1988-03-17,33.25,33.75,33.25,33.25,1524,0.800079362317629,0.81211063092391,0.800079362317629,0.800079362317629,63334.9669877911,0.0,1.0
1988-03-18,33.75,33.75,33.25,33.25,302,0.81211063092391,0.81211063092391,0.800079362317629,0.800079362317629,12550.6299411502,0.0,1.0
1988-03-21,33.75,33.75,33.25,33.75,854,0.81211063092391,0.81211063092391,0.800079362317629,0.81211063092391,35490.8542044446,0.0,1.0
1988-03-22,33.75,33.75,33.75,33.75,0,0.81211063092391,0.81211063092391,0.81211063092391,0.81211063092391,0,0.0,1.0
1988-03-23,33.75,34.0,33.75,33.75,5050,0.81211063092391,0.81812626522705,0.81211063092391,0.81211063092391,209869.805307313,0.0,1.0
1988-03-24,33.5,34.0,33.5,33.75,48661,0.806094996620769,0.81812626522705,0.806094996620769,0.81211063092391,2022272.19723944,0.0,1.0
1988-03-25,33.5,33.5,33.5,33.5,302,0.806094996620769,0.806094996620769,0.806094996620769,0.806094996620769,12550.6299411502,0.0,1.0
1988-03-28,33.63,33.63,33.5,33.5,10000,0.809223126458402,0.809223126458402,0.806094996620769,0.806094996620769,415583.772885768,0.0,1.0
1988-03-29,33.0,33.5,33.0,33.5,4154,0.794063728014489,0.806094996620769,0.794063728014489,0.806094996620769,172633.499256748,0.0,1.0
1988-03-30,33.25,33.25,33.25,33.25,109,0.800079362317629,0.800079362317629,0.800079362317629,0.800079362317629,4529.86312445488,0.0,1.0
1988-03-31,33.5,33.5,33.25,33.25,2362,0.806094996620769,0.806094996620769,0.800079362317629,0.800079362317629,98160.8871556185,0.0,1.0
1988-04-04,33.25,33.5,33.25,33.5,302,0.800079362317629,0.806094996620769,0.800079362317629,0.806094996620769,12550.6299411502,0.0,1.0
1988-04-05,33.5,33.5,33.0,33.25,42664,0.806094996620769,0.806094996620769,0.794063728014489,0.800079362317629,1773046.60863984,0.0,1.0
1988-04-06,33.0,33.0,33.0,33.0,302,0.794063728014489,0.794063728014489,0.794063728014489,0.794063728014489,12550.6299411502,0.0,1.0
1988-04-07,33.38,33.75,33.0,33.0,1290,0.803207492155262,0.81211063092391,0.794063728014489,0.794063728014489,53610.3067022641,0.0,1.0
1988-04-08,34.0,34.0,33.25,33.38,3359,0.81812626522705,0.81812626522705,0.800079362317629,0.803207492155262,139594.589312329,0.0,1.0
1988-04-11,34.25,34.25,34.0,34.0,972,0.82414189953019,0.82414189953019,0.81812626522705,0.81812626522705,40394.7427244967,0.0,1.0
1988-04-12,33.75,33.75,33.5,33.75,469,0.81211063092391,0.81211063092391,0.806094996620769,0.81211063092391,19490.8789483425,0.0,1.0
1988-04-13,34.5,34.5,34.5,34.5,2194,0.83015753383333,0.83015753383333,0.83015753383333,0.83015753383333,91179.0797711375,0.0,1.0
1988-04-14,33.75,34.5,33.75,34.5,1214,0.81211063092391,0.83015753383333,0.81211063092391,0.83015753383333,50451.8700283322,0.0,1.0
1988-04-15,34.25,34.25,34.25,34.25,109,0.82414189953019,0.82414189953019,0.82414189953019,0.82414189953019,4529.86312445487,0.0,1.0
1988-04-18,34.12,34.12,33.75,34.12,1709,0.821013769692557,0.821013769692557,0.81211063092391,0.821013769692557,71023.2667861778,0.0,1.0
1988-04-19,34.25,34.25,33.75,34.12,2856,0.82414189953019,0.82414189953019,0.81211063092391,0.821013769692557,118690.725536175,0.0,1.0
1988-04-20,34.25,34.25,34.25,34.25,302,0.82414189953019,0.82414189953019,0.82414189953019,0.82414189953019,12550.6299411502,0.0,1.0
1988-04-21,34.25,34.25,34.25,34.25,3275,0.82414189953019,0.82414189953019,0.82414189953019,0.82414189953019,136103.685620089,0.0,1.0
1988-04-22,34.25,34.25,34.25,34.25,0,0.82414189953019,0.82414189953019,0.82414189953019,0.82414189953019,0,0.0,1.0
1988-04-25,34.0,34.0,33.75,34.0,1868,0.81812626522705,0.81812626522705,0.81211063092391,0.81812626522705,77631.0487750615,0.0,1.0
1988-04-26,34.75,35.0,33.75,34.0,15427,0.83617316813647,0.84218880243961,0.81211063092391,0.81812626522705,641121.086430875,0.0,1.0
1988-04-27,34.5,34.5,34.5,34.5,352,0.83015753383333,0.83015753383333,0.83015753383333,0.83015753383333,14628.548805579,0.0,1.0
1988-04-28,35.25,35.25,35.0,35.0,352,0.84820443674275,0.84820443674275,0.84218880243961,0.84218880243961,14628.548805579,0.0,1.0
1988-04-29,34.75,34.75,34.75,34.75,34,0.83617316813647,0.83617316813647,0.83617316813647,0.83617316813647,1412.98482781161,0.0,1.0
1988-05-02,35.25,35.25,34.75,34.75,11164,0.84820443674275,0.84820443674275,0.83617316813647,0.83617316813647,463957.724049672,0.0,1.0
1988-05-03,35.25,35.25,35.25,35.25,0,0.84820443674275,0.84820443674275,0.84820443674275,0.84820443674275,0,0.0,1.0
1988-05-04,35.0,35.25,34.75,35.25,20101,0.84218880243961,0.84820443674275,0.83617316813647,0.84820443674275,835364.941877683,0.0,1.0
1988-05-05,36.25,36.5,34.75,35.0,34942,0.87226697395531,0.87828260825845,0.83617316813647,0.84218880243961,1452132.81921745,0.0,1.0
1988-05-06,36.25,36.75,36.25,36.25,302,0.87226697395531,0.88429824256159,0.87226697395531,0.87226697395531,12550.6299411502,0.0,1.0
1988-05-09,36.25,36.75,36.25,36.25,75,0.87226697395531,0.88429824256159,0.87226697395531,0.87226697395531,3116.87829664326,0.0,1.0
1988-05-10,37.0,37.75,36.25,36.25,7638,0.89031387686473,0.908360779774151,0.87226697395531,0.87226697395531,317422.88573015,0.0,1.0
1988-05-11,37.25,37.25,37.25,37.25,704,0.896329511167871,0.896329511167871,0.896329511167871,0.896329511167871,29257.0976111581,0.0,1.0
1988-05-12,37.38,37.75,37.25,37.25,49666,0.899457641005503,0.908360779774151,0.896329511167871,0.896329511167871,2064038.36641446,0.0,1.0
1988-05-13,37.25,37.25,37.25,37.25,1064,0.896329511167871,0.896329511167871,0.896329511167871,0.896329511167871,44218.1134350457,0.0,1.0
1988-05-16,37.25,37.75,37.25,37.25,1709,0.896329511167871,0.908360779774151,0.896329511167871,0.896329511167871,71023.2667861778,0.0,1.0
1988-05-17,37.25,37.25,37.25,37.25,0,0.896329511167871,0.896329511167871,0.896329511167871,0.896329511167871,0,0.0,1.0
1988-05-18,37.25,37.25,37.25,37.25,151,0.896329511167871,0.896329511167871,0.896329511167871,0.896329511167871,6275.3149705751,0.0,1.0
1988-05-19,37.75,38.0,37.25,37.25,4397,0.908360779774151,0.914376414077291,0.896329511167871,0.896329511167871,182732.184937872,0.0,1.0
1988-05-20,38.0,38.0,37.25,37.75,8292,0.914376414077291,0.914376414077291,0.896329511167871,0.908360779774151,344602.064476879,0.0,1.0
1988-05-23,37.5,37.5,37.5,37.5,75,0.902345145471011,0.902345145471011,0.902345145471011,0.902345145471011,3116.87829664326,0.0,1.0
1988-05-24,37.5,38.25,37.0,37.5,40260,0.902345145471011,0.920392048380431,0.89031387686473,0.902345145471011,1673140.2696381,0.0,1.0
1988-05-25,37.5,38.25,37.5,37.5,4104,0.902345145471011,0.920392048380431,0.902345145471011,0.902345145471011,170555.580392319,0.0,1.0
1988-05-26,37.25,37.25,36.5,37.25,4941,0.896329511167871,0.896329511167871,0.87828260825845,0.896329511167871,205339.942182858,0.0,1.0
1988-05-27,36.75,36.75,36.75,36.75,704,0.88429824256159,0.88429824256159,0.88429824256159,0.88429824256159,29257.0976111581,0.0,1.0
1988-05-31,36.5,37.0,36.25,36.75,6650,0.87828260825845,0.89031387686473,0.87226697395531,0.88429824256159,276363.208969036,0.0,1.0
1988-06-01,36.25,36.75,36.25,36.5,972,0.87226697395531,0.88429824256159,0.87226697395531,0.87828260825845,40394.7427244967,0.0,1.0
1988-06-02,36.25,36.5,36.0,36.25,3359,0.87226697395531,0.87828260825845,0.86625133965217,0.87226697395531,139594.58931233,0.0,1.0
1988-06-03,36.0,36.75,36.0,36.25,1784,0.86625133965217,0.88429824256159,0.86625133965217,0.87226697395531,74140.1450828211,0.0,1.0
1988-06-06,36.75,36.75,36.0,36.0,352,0.88701730926661,0.88701730926661,0.868914915199944,0.868914915199944,14583.7063886561,0.113,1.0
1988-06-07,36.0,36.0,36.0,36.0,75,0.868914915199944,0.868914915199944,0.868914915199944,0.868914915199944,3107.32380440116,0.0,1.0
1988-06-08,36.5,36.5,36.5,36.5,109,0.880983177911055,0.880983177911055,0.880983177911055,0.880983177911055,4515.97726239635,0.0,1.0
1988-06-09,36.5,36.5,36.25,36.5,637,0.880983177911055,0.880983177911055,0.874949046555499,0.880983177911055,26391.5368453805,0.0,1.0
1988-06-10,37.75,37.75,36.5,36.5,170530,0.91115383468883,0.91115383468883,0.880983177911055,0.880983177911055,7065225.71152706,0.0,1.0
1988-06-13,37.25,38.25,37.25,37.75,11658,0.89908557197772,0.923222097399941,0.89908557197772,0.91115383468883,483002.412156116,0.0,1.0
1988-06-14,37.5,37.5,37.5,37.5,704,0.905119703333275,0.905119703333275,0.905119703333275,0.905119703333275,29167.4127773122,0.0,1.0
1988-06-15,37.25,37.75,37.25,37.5,151,0.89908557197772,0.91115383468883,0.89908557197772,0.905119703333275,6256.078592861,0.0,1.0
1988-06-16,37.25,37.75,37.25,37.25,2010,0.89908557197772,0.91115383468883,0.89908557197772,0.89908557197772,83276.277957951,0.0,1.0
1988-06-17,37.25,37.25,37.25,37.25,704,0.89908557197772,0.89908557197772,0.89908557197772,0.89908557197772,29167.4127773122,0.0,1.0
1988-06-20,36.75,37.25,36.25,37.25,3987,0.88701730926661,0.89908557197772,0.874949046555499,0.89908557197772,165185.333441965,0.0,1.0
1988-06-21,36.63,36.75,36.0,36.75,11658,0.884120926215943,0.88701730926661,0.868914915199944,0.88701730926661,483002.412156116,0.0,1.0
1988-06-22,36.0,36.75,36.0,36.63,637,0.868914915199944,0.88701730926661,0.868914915199944,0.884120926215943,26391.5368453805,0.0,1.0
1988-06-23,36.0,36.0,36.0,36.0,75,0.868914915199944,0.868914915199944,0.868914915199944,0.868914915199944,3107.32380440116,0.0,1.0
1988-06-24,36.25,36.75,36.0,36.0,1064,0.874949046555499,0.88701730926661,0.868914915199944,0.868914915199944,44082.5670384378,0.0,1.0
1988-06-27,36.63,36.63,36.25,36.25,5628,0.884120926215943,0.884120926215943,0.874949046555499,0.874949046555499,233173.578282263,0.0,1.0
1988-06-28,36.0,36.75,36.0,36.63,4347,0.868914915199944,0.88701730926661,0.868914915199944,0.884120926215943,180100.487703091,0.0,1.0
1988-06-29,36.0,36.75,36.0,36.0,151,0.868914915199944,0.88701730926661,0.868914915199944,0.868914915199944,6256.078592861,0.0,1.0
1988-06-30,36.63,36.75,36.0,36.0,972,0.884120926215943,0.88701730926661,0.868914915199944,0.868914915199944,40270.916505039,0.0,1.0
1988-07-01,36.5,36.75,36.25,36.63,20444,0.880983177911055,0.88701730926661,0.874949046555499,0.884120926215943,847015.038095697,0.0,1.0
1988-07-05,36.25,36.25,36.25,36.25,34,0.874949046555499,0.874949046555499,0.874949046555499,0.874949046555499,1408.65345799519,0.0,1.0
1988-07-06,36.25,36.25,36.25,36.25,972,0.874949046555499,0.874949046555499,0.874949046555499,0.874949046555499,40270.916505039,0.0,1.0
1988-07-07,36.75,36.75,36.25,36.25,2915,0.88701730926661,0.88701730926661,0.874949046555499,0.874949046555499,120771.318531058,0.0,1.0
1988-07-08,36.75,36.75,36.25,36.75,2412,0.88701730926661,0.88701730926661,0.874949046555499,0.88701730926661,99931.5335495412,0.0,1.0
1988-07-11,36.25,36.75,36.25,36.75,854,0.874949046555499,0.88701730926661,0.874949046555499,0.88701730926661,35382.0603861145,0.0,1.0
1988-07-12,36.5,36.75,36.25,36.25,1868,0.880983177911055,0.88701730926661,0.874949046555499,0.874949046555499,77393.0782216181,0.0,1.0
1988-07-13,36.75,37.0,36.25,36.5,6122,0.88701730926661,0.893051440622165,0.874949046555499,0.880983177911055,253640.484407252,0.0,1.0
1988-07-14,36.75,37.5,36.75,36.75,352,0.88701730926661,0.905119703333275,0.88701730926661,0.88701730926661,14583.7063886561,0.0,1.0
1988-07-15,37.5,37.5,36.75,36.75,9171,0.905119703333275,0.905119703333275,0.88701730926661,0.88701730926661,379963.554802174,0.0,1.0
1988-07-18,37.5,38.0,37.5,37.5,3116,0.905119703333275,0.917187966044385,0.905119703333275,0.905119703333275,129098.946326853,0.0,1.0
1988-07-19,38.5,38.5,37.75,37.75,6374,0.929256228755496,0.929256228755496,0.91115383468883,0.91115383468883,264081.09239004,0.0,1.0
1988-07-20,38.0,38.5,38.0,38.5,352,0.917187966044385,0.929256228755496,0.917187966044385,0.929256228755496,14583.7063886561,0.0,1.0
1988-07-21,38.0,38.25,38.0,38.0,3509,0.917187966044385,0.923222097399941,0.917187966044385,0.917187966044385,145381.323061916,0.0,1.0
1988-07-22,38.12,38.12,38.0,38.0,9079,0.920084349095052,0.920084349095052,0.917187966044385,0.917187966044385,376151.904268775,0.0,1.0
1988-07-25,38.0,38.5,38.0,38.12,1290,0.917187966044385,0.929256228755496,0.917187966044385,0.920084349095052,53445.9694356999,0.0,1.0
1988-07-26,38.5,38.5,38.12,38.12,1633,0.929256228755496,0.929256228755496,0.920084349095052,0.920084349095052,67656.7969678279,0.0,1.0
1988-07-27,38.12,38.5,38.12,38.5,704,0.920084349095052,0.929256228755496,0.920084349095052,0.929256228755496,29167.4127773122,0.0,1.0
1988-07-28,38.0,38.25,38.0,38.12,3509,0.917187966044385,0.923222097399941,0.917187966044385,0.920084349095052,145381.323061916,0.0,1.0
1988-07-29,38.0,38.0,38.0,38.0,570,0.917187966044385,0.917187966044385,0.917187966044385,0.917187966044385,23615.6609134488,0.0,1.0
1988-08-01,38.5,38.5,38.0,38.0,4506,0.929256228755496,0.929256228755496,0.917187966044385,0.917187966044385,186688.014168422,0.0,1.0
1988-08-02,38.5,38.5,38.25,38.5,4506,0.929256228755496,0.929256228755496,0.923222097399941,0.929256228755496,186688.014168422,0.0,1.0
1988-08-03,38.0,38.37,38.0,38.37,1524,0.917187966044385,0.926118480450607,0.917187966044385,0.926118480450607,63140.8197054316,0.0,1.0
1988-08-04,38.0,38.5,38.0,38.0,9732,0.917187966044385,0.929256228755496,0.917187966044385,0.917187966044385,403206.336859094,0.0,1.0
1988-08-05,38.25,38.25,38.25,38.25,771,0.923222097399941,0.923222097399941,0.923222097399941,0.923222097399941,31943.2887092439,0.0,1.0
1988-08-08,38.25,38.5,38.25,38.25,6374,0.923222097399941,0.929256228755496,0.923222097399941,0.923222097399941,264081.09239004,0.0,1.0
1988-08-09,38.5,38.5,38.37,38.37,1214,0.929256228755496,0.929256228755496,0.926118480450607,0.926118480450607,50297.2146472401,0.0,1.0
1988-08-10,38.25,38.5,38.25,38.5,7529,0.923222097399941,0.929256228755496,0.923222097399941,0.929256228755496,311933.878977817,0.0,1.0
1988-08-11,38.5,38.5,38.37,38.37,2270,0.929256228755496,0.929256228755496,0.926118480450607,0.926118480450607,94048.3338132084,0.0,1.0
1988-08-12,39.75,39.75,38.5,38.5,6432,0.959426885533272,0.959426885533272,0.929256228755496,0.929256228755496,266484.089465443,0.0,1.0
1988-08-15,39.25,39.75,39.0,39.75,3677,0.947358622822161,0.959426885533272,0.941324491466606,0.959426885533272,152341.728383774,0.0,1.0
1988-08-16,39.5,39.5,38.75,39.25,1918,0.953392754177717,0.953392754177717,0.935290360111051,0.947358622822161,79464.6274245522,0.0,1.0
1988-08-17,38.75,39.25,38.75,39.25,151,0.935290360111051,0.947358622822161,0.935290360111051,0.947358622822161,6256.078592861,0.0,1.0
1988-08-18,39.75,39.75,39.25,39.25,972,0.959426885533272,0.959426885533272,0.947358622822161,0.947358622822161,40270.916505039,0.0,1.0
1988-08-19,39.75,39.75,39.75,39.75,151,0.959426885533272,0.959426885533272,0.959426885533272,0.959426885533272,6256.078592861,0.0,1.0
1988-08-22,39.75,39.75,39.75,39.75,0,0.959426885533272,0.959426885533272,0.959426885533272,0.959426885533272,0,0.0,1.0
1988-08-23,39.75,39.75,39.75,39.75,75,0.959426885533272,0.959426885533272,0.959426885533272,0.959426885533272,3107.32380440116,0.0,1.0
1988-08-24,39.25,39.25,39.25,39.25,34,0.947358622822161,0.947358622822161,0.947358622822161,0.947358622822161,1408.65345799519,0.0,1.0
1988-08-25,39.25,39.75,39.25,39.25,704,0.947358622822161,0.959426885533272,0.947358622822161,0.947358622822161,29167.4127773122,0.0,1.0
1988-08-26,39.75,40.25,39.25,39.25,4347,0.959426885533272,0.971495148244382,0.947358622822161,0.947358622822161,180100.487703091,0.0,1.0
1988-08-29,40.13,40.25,39.75,39.75,12220,0.968598765193716,0.971495148244382,0.959426885533272,0.959426885533272,506286.625197095,0.0,1.0
1988-08-30,40.0,40.25,40.0,40.13,1868,0.965461016888827,0.971495148244382,0.965461016888827,0.968598765193716,77393.0782216182,0.0,1.0
1988-08-31,39.88,40.25,39.88,40.0,2010,0.96256463383816,0.971495148244382,0.96256463383816,0.965461016888827,83276.2779579511,0.0,1.0
1988-09-01,40.75,40.75,40.75,40.75,4799,0.983563410955492,0.983563410955492,0.983563410955492,0.983563410955492,198827.292497616,0.0,1.0
1988-09-02,40.25,40.25,40.25,40.25,2764,0.971495148244382,0.971495148244382,0.971495148244382,0.971495148244382,114515.239938197,0.0,1.0
1988-09-06,40.25,40.5,40.0,40.25,3157,0.974222575617093,0.980273647515336,0.96817150371885,0.974222575617093,130431.436491309,0.113,1.0
1988-09-07,40.0,40.5,40.0,40.25,972,0.96817150371885,0.980273647515336,0.96817150371885,0.974222575617093,40158.1743014102,0.0,1.0
1988-09-08,41.0,41.0,40.38,40.38,8426,0.992375791311821,0.992375791311821,0.977369133004179,0.977369133004179,348120.140600496,0.0,1.0
1988-09-09,41.0,41.0,41.0,41.0,637,0.992375791311821,0.992375791311821,0.992375791311821,0.992375791311821,26317.6512654304,0.0,1.0
1988-09-12,40.5,41.0,40.5,41.0,4154,0.980273647515336,0.992375791311821,0.980273647515336,0.992375791311821,171622.48564615,0.0,1.0
1988-09-13,40.5,40.5,40.5,40.5,109,0.980273647515336,0.980273647515336,0.980273647515336,0.980273647515336,4503.33436096061,0.0,1.0
1988-09-14,40.5,40.75,40.5,40.5,2605,0.980273647515336,0.986324719413579,0.980273647515336,0.980273647515336,107625.559727545,0.0,1.0
1988-09-15,40.5,40.75,40.5,40.5,2102,0.980273647515336,0.986324719413579,0.980273647515336,0.980273647515336,86844.1176765064,0.0,1.0
1988-09-16,40.5,40.75,40.25,40.5,3769,0.980273647515336,0.986324719413579,0.974222575617093,0.980273647515336,155716.212903308,0.0,1.0
1988-09-19,40.75,40.75,40.25,40.5,972,0.986324719413579,0.986324719413579,0.974222575617093,0.980273647515336,40158.1743014102,0.0,1.0
1988-09-20,40.75,40.75,40.25,40.75,8694,0.986324719413579,0.986324719413579,0.974222575617093,0.986324719413579,359192.55902928,0.0,1.0
1988-09-21,40.25,40.25,40.25,40.25,75,0.974222575617093,0.974222575617093,0.974222575617093,0.974222575617093,3098.624560294,0.0,1.0
1988-09-22,40.75,40.75,40.25,40.25,3509,0.986324719413579,0.986324719413579,0.974222575617093,0.974222575617093,144974.314427622,0.0,1.0
1988-09-23,41.0,41.0,40.5,40.75,2714,0.992375791311821,0.992375791311821,0.980273647515336,0.986324719413579,112128.894088505,0.0,1.0
1988-09-26,40.75,41.0,40.75,41.0,18660,0.986324719413579,0.992375791311821,0.986324719413579,0.992375791311821,770937.790601146,0.0,1.0
1988-09-27,40.63,40.75,40.5,40.75,8426,0.983420204902422,0.986324719413579,0.980273647515336,0.986324719413579,348120.140600496,0.0,1.0
1988-09-28,40.75,41.0,40.75,40.75,972,0.986324719413579,0.992375791311821,0.986324719413579,0.986324719413579,40158.1743014102,0.0,1.0
1988-09-29,40.75,40.75,40.25,40.75,10578,0.986324719413579,0.986324719413579,0.974222575617093,0.986324719413579,437030.007983865,0.0,1.0
1988-09-30,40.75,40.75,40.75,40.75,151,0.986324719413579,0.986324719413579,0.986324719413579,0.986324719413579,6238.56411472525,0.0,1.0
1988-10-03,40.0,40.0,40.0,40.0,2010,0.96817150371885,0.96817150371885,0.96817150371885,0.96817150371885,83043.1382158791,0.0,1.0
1988-10-04,40.0,40.5,40.0,40.0,6055,0.96817150371885,0.980273647515336,0.96817150371885,0.96817150371885,250162.289501069,0.0,1.0
1988-10-05,39.75,40.0,39.75,40.0,2412,0.962120431820607,0.96817150371885,0.962120431820607,0.96817150371885,99651.765859055,0.0,1.0
1988-10-06,39.75,40.25,39.75,39.75,771,0.962120431820607,0.974222575617093,0.962120431820607,0.962120431820607,31853.8604798223,0.0,1.0
1988-10-07,40.75,41.0,39.75,39.75,40930,0.986324719413579,0.992375791311821,0.962120431820607,0.962120431820607,1691022.71003778,0.0,1.0
1988-10-10,40.75,40.75,40.75,40.75,0,0.986324719413579,0.986324719413579,0.986324719413579,0.986324719413579,0,0.0,1.0
1988-10-11,40.88,41.0,40.88,40.88,637,0.989471276800665,0.992375791311821,0.989471276800665,0.989471276800665,26317.6512654303,0.0,1.0
1988-10-12,40.63,41.0,40.5,40.88,1918,0.983420204902422,0.992375791311821,0.980273647515336,0.989471276800665,79242.1587552518,0.0,1.0
1988-10-13,40.75,40.75,40.5,40.63,972,0.986324719413579,0.986324719413579,0.980273647515336,0.983420204902422,40158.1743014102,0.0,1.0
1988-10-14,40.5,40.5,40.5,40.5,151,0.980273647515336,0.980273647515336,0.980273647515336,0.980273647515336,6238.56411472525,0.0,1.0
1988-10-17,41.0,41.0,40.5,40.5,1633,0.992375791311821,0.992375791311821,0.980273647515336,0.980273647515336,67467.3854261347,0.0,1.0
1988-10-18,41.0,41.0,41.0,41.0,1214,0.992375791311821,0.992375791311821,0.992375791311821,0.992375791311821,50156.4028826255,0.0,1.0
1988-10-19,41.25,41.25,40.63,41.0,8024,0.998426863210064,0.998426863210064,0.983420204902422,0.992375791311821,331511.51295732,0.0,1.0
1988-10-20,40.63,41.0,40.5,41.0,2362,0.983420204902422,0.992375791311821,0.980273647515336,0.992375791311821,97586.0161521923,0.0,1.0
1988-10-21,40.5,40.5,40.5,40.5,352,0.980273647515336,0.980273647515336,0.980273647515336,0.980273647515336,14542.8779363132,0.0,1.0
1988-10-24,40.5,41.0,40.5,40.5,27940,0.980273647515336,0.992375791311821,0.980273647515336,0.980273647515336,1154340.93619486,0.0,1.0
1988-10-25,41.0,41.0,41.0,41.0,75,0.992375791311821,0.992375791311821,0.992375791311821,0.992375791311821,3098.624560294,0.0,1.0
1988-10-26,40.75,40.75,40.38,40.75,854,0.986324719413579,0.986324719413579,0.977369133004179,0.986324719413579,35283.0049932143,0.0,1.0
1988-10-27,40.0,40.25,40.0,40.25,771,0.96817150371885,0.974222575617093,0.96817150371885,0.974222575617093,31853.8604798223,0.0,1.0
1988-10-28,40.0,40.0,40.0,40.0,352,0.96817150371885,0.96817150371885,0.96817150371885,0.96817150371885,14542.8779363132,0.0,1.0
1988-10-31,40.0,40.5,40.0,40.0,469,0.96817150371885,0.980273647515336,0.96817150371885,0.96817150371885,19376.7322503718,0.0,1.0
1988-11-01,40.5,40.5,40.0,40.0,1357,0.980273647515336,0.980273647515336,0.96817150371885,0.96817150371885,56064.4470442527,0.0,1.0
1988-11-02,40.0,40.0,40.0,40.0,151,0.96817150371885,0.96817150371885,0.96817150371885,0.96817150371885,6238.56411472525,0.0,1.0
1988-11-03,40.5,40.75,40.5,40.5,3116,0.980273647515336,0.986324719413579,0.980273647515336,0.980273647515336,128737.521731681,0.0,1.0
1988-11-04,40.5,40.5,40.25,40.5,2915,0.980273647515336,0.980273647515336,0.974222575617093,0.980273647515336,120433.207910093,0.0,1.0
1988-11-07,40.38,40.5,40.25,40.5,10796,0.977369133004179,0.980273647515336,0.974222575617093,0.980273647515336,446036.676705787,0.0,1.0
1988-11-08,40.5,40.5,40.5,40.5,34,0.980273647515336,0.980273647515336,0.980273647515336,0.980273647515336,1404.70980066661,0.0,1.0
1988-11-09,40.75,40.75,40.75,40.75,75,0.986324719413579,0.986324719413579,0.986324719413579,0.986324719413579,3098.624560294,0.0,1.0
1988-11-10,40.25,40.75,40.25,40.75,704,0.974222575617093,0.986324719413579,0.974222575617093,0.986324719413579,29085.7558726263,0.0,1.0
1988-11-11,40.25,40.5,40.25,40.25,1424,0.974222575617093,0.980273647515336,0.974222575617093,0.974222575617093,58832.5516514487,0.0,1.0
1988-11-14,40.25,40.75,40.0,40.25,2764,0.974222575617093,0.986324719413579,0.96817150371885,0.974222575617093,114194.643795368,0.0,1.0
1988-11-15,40.75,40.75,40.25,40.25,2856,0.986324719413579,0.986324719413579,0.974222575617093,0.974222575617093,117995.623255995,0.0,1.0
1988-11-16,39.75,40.75,39.75,40.75,6533,0.962120431820607,0.986324719413579,0.962120431820607,0.986324719413579,269910.856698676,0.0,1.0
1988-11-17,40.25,40.25,40.25,40.25,704,0.974222575617093,0.974222575617093,0.974222575617093,0.974222575617093,29085.7558726263,0.0,1.0
1988-11-18,40.25,40.25,40.25,40.25,151,0.974222575617093,0.974222575617093,0.974222575617093,0.974222575617093,6238.56411472525,0.0,1.0
1988-11-21,40.25,40.25,40.25,40.25,2605,0.974222575617093,0.974222575617093,0.974222575617093,0.974222575617093,107625.559727545,0.0,1.0
1988-11-22,40.25,40.5,40.0,40.25,2412,0.974222575617093,0.980273647515336,0.96817150371885,0.974222575617093,99651.7658590549,0.0,1.0
1988-11-23,40.13,40.13,40.0,40.13,3359,0.971318061105936,0.971318061105936,0.96817150371885,0.971318061105936,138777.065307034,0.0,1.0
1988-11-25,40.0,40.25,39.88,40.13,33602,0.96817150371885,0.974222575617093,0.965266989207694,0.971318061105936,1388266.43299999,0.0,1.0
1988-11-28,40.25,40.25,39.75,40.0,151,0.974222575617093,0.974222575617093,0.962120431820607,0.96817150371885,6238.56411472525,0.0,1.0
1988-11-29,40.25,40.5,40.0,40.25,24816,0.974222575617093,0.980273647515336,0.96817150371885,0.974222575617093,1025272.89451008,0.0,1.0
1988-11-30,40.75,40.75,40.0,40.25,5787,0.986324719413579,0.986324719413579,0.96817150371885,0.974222575617093,239089.871072285,0.0,1.0
1988-12-01,40.75,40.75,40.0,40.75,7119,0.986324719413579,0.986324719413579,0.96817150371885,0.986324719413579,294121.443263106,0.0,1.0
1988-12-02,40.0,40.0,40.0,40.0,34,0.96817150371885,0.96817150371885,0.96817150371885,0.96817150371885,1404.70980066661,0.0,1.0
1988-12-05,40.25,40.25,40.25,40.25,771,0.974222575617093,0.974222575617093,0.974222575617093,0.974222575617093,31853.8604798223,0.0,1.0
1988-12-06,40.75,40.75,40.0,40.25,5544,0.99358600569147,0.99358600569147,0.975299146691013,0.981394766357832,227376.390876979,0.3,1.0
1988-12-07,40.75,40.75,40.75,40.75,0,0.99358600569147,0.99358600569147,0.99358600569147,0.99358600569147,0,0.0,1.0
1988-12-08,40.0,40.0,40.0,40.0,302,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,12385.9433702828,0.0,1.0
1988-12-09,40.0,40.0,40.0,40.0,0,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,0,0.0,1.0
1988-12-12,40.25,40.75,40.25,40.25,151,0.981394766357832,0.99358600569147,0.981394766357832,0.981394766357832,6192.97168514139,0.0,1.0
1988-12-13,40.0,40.25,40.0,40.25,3509,0.975299146691013,0.981394766357832,0.975299146691013,0.981394766357832,143914.818828882,0.0,1.0
1988-12-14,40.13,40.5,40.0,40.0,6533,0.978468868917759,0.987490386024651,0.975299146691013,0.975299146691013,267938.304761779,0.0,1.0
1988-12-15,40.0,40.0,40.0,40.0,34,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,1394.44395559475,0.0,1.0
1988-12-16,40.25,40.25,40.0,40.0,12781,0.981394766357832,0.981394766357832,0.975299146691013,0.975299146691013,524187.888131073,0.0,1.0
1988-12-19,40.0,40.0,40.0,40.0,570,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,23377.4427849708,0.0,1.0
1988-12-20,40.0,40.0,40.0,40.0,1524,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,62503.8996566588,0.0,1.0
1988-12-21,40.25,40.25,40.0,40.0,151,0.981394766357832,0.981394766357832,0.975299146691013,0.975299146691013,6192.97168514139,0.0,1.0
1988-12-22,40.0,40.25,40.0,40.25,2102,0.975299146691013,0.981394766357832,0.975299146691013,0.981394766357832,86209.4469017695,0.0,1.0
1988-12-23,40.0,40.0,40.0,40.0,0,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,0,0.0,1.0
1988-12-27,40.0,40.0,40.0,40.0,0,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,0,0.0,1.0
1988-12-28,40.75,40.75,40.25,40.25,2412,0.99358600569147,0.99358600569147,0.981394766357832,0.981394766357832,98923.4947321922,0.0,1.0
1988-12-29,41.5,41.5,40.75,40.75,6650,1.01187286469193,1.01187286469193,0.99358600569147,0.99358600569147,272736.832491325,0.0,1.0
1988-12-30,41.75,42.25,41.0,41.5,3601,1.01796848435875,1.03015972369238,0.999681625358289,1.01187286469193,147688.02012049,0.0,1.0
1989-01-03,43.0,43.25,41.75,41.75,5544,1.04844658269284,1.05454220235966,1.01796848435875,1.01796848435875,227376.390876979,0.0,1.0
1989-01-04,42.0,42.75,42.0,42.75,10427,1.02406410402556,1.04235096302602,1.02406410402556,1.04235096302602,427643.150734897,0.0,1.0
1989-01-05,42.25,42.5,42.0,42.0,2270,1.03015972369238,1.0362553433592,1.02406410402556,1.02406410402556,93099.6405647085,0.0,1.0
1989-01-06,42.0,42.5,41.75,42.25,11499,1.02406410402556,1.0362553433592,1.01796848435875,1.03015972369238,471609.148393649,0.0,1.0
1989-01-09,41.0,41.5,41.0,41.5,4506,0.999681625358289,1.01187286469193,0.999681625358289,1.01187286469193,184804.837173822,0.0,1.0
1989-01-10,40.75,41.5,40.75,41.0,1122,0.99358600569147,1.01187286469193,0.99358600569147,0.999681625358289,46016.6505346267,0.0,1.0
1989-01-11,39.5,40.75,39.5,40.75,12613,0.963107907357376,0.99358600569147,0.963107907357376,0.99358600569147,517297.694468134,0.0,1.0
1989-01-12,39.75,40.0,39.75,39.75,1709,0.969203527024195,0.975299146691013,0.969203527024195,0.969203527024195,70091.3152973948,0.0,1.0
1989-01-13,40.25,40.25,39.75,39.75,1709,0.981394766357832,0.981394766357832,0.969203527024195,0.969203527024195,70091.3152973949,0.0,1.0
1989-01-16,40.13,40.25,40.13,40.25,3359,0.978468868917759,0.981394766357832,0.978468868917759,0.981394766357832,137762.860201258,0.0,1.0
1989-01-17,39.75,40.25,39.75,40.13,4757,0.969203527024195,0.981394766357832,0.969203527024195,0.978468868917759,195099.114610712,0.0,1.0
1989-01-18,40.25,40.25,39.75,39.75,637,0.981394766357832,0.981394766357832,0.969203527024195,0.969203527024195,26125.3176386428,0.0,1.0
1989-01-19,39.5,40.25,39.5,40.25,3928,0.963107907357376,0.981394766357832,0.963107907357376,0.981394766357832,161099.289928711,0.0,1.0
1989-01-20,39.25,40.0,39.25,39.5,1064,0.957012287690557,0.975299146691013,0.957012287690557,0.963107907357376,43637.8931986121,0.0,1.0
1989-01-23,39.25,40.0,39.25,39.25,2412,0.957012287690557,0.975299146691013,0.957012287690557,0.957012287690557,98923.4947321922,0.0,1.0
1989-01-24,40.25,40.25,39.5,39.5,3157,0.981394766357832,0.981394766357832,0.963107907357376,0.963107907357376,129478.222582724,0.0,1.0
1989-01-25,40.25,40.25,40.25,40.25,75,0.981394766357832,0.981394766357832,0.981394766357832,0.981394766357832,3075.97931381195,0.0,1.0
1989-01-26,40.0,40.5,40.0,40.25,5787,0.975299146691013,0.987490386024651,0.975299146691013,0.981394766357832,237342.56385373,0.0,1.0
1989-01-27,40.25,40.5,40.25,40.25,352,0.981394766357832,0.987490386024651,0.981394766357832,0.981394766357832,14436.5962461574,0.0,1.0
1989-01-30,41.0,41.25,40.75,40.75,7060,0.999681625358289,1.00577724502511,0.99358600569147,0.99358600569147,289552.186073498,0.0,1.0
1989-01-31,40.5,41.25,40.5,41.0,5754,0.987490386024651,1.00577724502511,0.987490386024651,0.999681625358289,235989.132955653,0.0,1.0
1989-02-01,40.0,40.25,40.0,40.25,3509,0.975299146691013,0.981394766357832,0.975299146691013,0.981394766357832,143914.818828882,0.0,1.0
1989-02-02,40.0,40.0,40.0,40.0,0,0.975299146691013,0.975299146691013,0.975299146691013,0.975299146691013,0,0.0,1.0
1989-02-03,40.0,40.5,40.0,40.0,19833,0.975299146691013,0.987490386024651,0.975299146691013,0.975299146691013,813411.969744431,0.0,1.0
1989-02-06,40.75,40.75,40.0,40.0,4556,0.99358600569147,0.99358600569147,0.975299146691013,0.975299146691013,186855.490049696,0.0,1.0
1989-02-07,40.75,40.75,40.25,40.75,352,0.99358600569147,0.99358600569147,0.981394766357832,0.99358600569147,14436.5962461574,0.0,1.0
1989-02-08,41.0,41.0,40.75,40.75,3769,0.999681625358289,0.999681625358289,0.99358600569147,0.99358600569147,154578.21378343,0.0,1.0
1989-02-09,41.0,41.0,40.25,41.0,1357,0.999681625358289,0.999681625358289,0.981394766357832,0.999681625358289,55654.7190512375,0.0,1.0
1989-02-10,41.0,41.0,40.25,41.0,2856,0.999681625358289,0.999681625358289,0.981394766357832,0.999681625358289,117133.292269959,0.0,1.0
1989-02-13,41.0,41.0,40.5,41.0,1064,0.999681625358289,0.999681625358289,0.987490386024651,0.999681625358289,43637.8931986121,0.0,1.0
1989-02-14,40.63,40.63,40.5,40.63,1784,0.990660108251397,0.990660108251397,0.987490386024651,0.990660108251397,73167.2946112068,0.0,1.0
1989-02-15,41.5,41.5,40.5,40.63,5754,1.01187286469193,1.01187286469193,0.987490386024651,0.990660108251397,235989.132955652,0.0,1.0
1989-02-16,41.75,41.75,41.75,41.75,109,1.01796848435875,1.01796848435875,1.01796848435875,1.01796848435875,4470.42326940667,0.0,1.0
1989-02-17,41.5,41.5,41.5,41.5,637,1.01187286469193,1.01187286469193,1.01187286469193,1.01187286469193,26125.3176386427,0.0,1.0
1989-02-21,41.5,41.5,41.0,41.5,1784,1.01918760829211,1.01918760829211,1.00690823951751,1.01918760829211,72642.1704872029,0.3,1.0
1989-02-22,41.0,41.0,40.75,41.0,8292,1.00690823951751,1.00690823951751,1.0007685551302,1.00690823951751,337639.505425944,0.0,1.0
1989-02-23,40.75,41.0,40.75,41.0,2605,1.0007685551302,1.00690823951751,1.0007685551302,1.00690823951751,106072.227645272,0.0,1.0
1989-02-24,41.0,41.0,40.25,40.75,6315,1.00690823951751,1.00690823951751,0.9884891863556,1.0007685551302,257138.624790742,0.0,1.0
1989-02-27,41.0,41.0,40.5,41.0,4397,1.00690823951751,1.00690823951751,0.994628870742902,1.00690823951751,179040.147775914,0.0,1.0
1989-02-28,40.75,41.0,40.5,41.0,1357,1.0007685551302,1.00690823951751,0.994628870742902,1.00690823951751,55255.2832685733,0.0,1.0
1989-03-01,41.5,41.5,41.5,41.5,8107,1.01918760829211,1.01918760829211,1.01918760829211,1.01918760829211,330106.544921387,0.0,1.0
1989-03-02,42.0,42.0,41.25,41.5,302,1.03146697706671,1.03146697706671,1.01304792390481,1.01918760829211,12297.0490398741,0.0,1.0
1989-03-03,42.0,42.0,42.0,42.0,0,1.03146697706671,1.03146697706671,1.03146697706671,1.03146697706671,0,0.0,1.0
1989-03-06,42.0,42.0,41.25,42.0,1918,1.03146697706671,1.03146697706671,1.01304792390481,1.03146697706671,78098.4770148294,0.0,1.0
1989-03-07,42.0,42.0,41.25,42.0,2194,1.03146697706671,1.03146697706671,1.01304792390481,1.03146697706671,89336.8397135222,0.0,1.0
1989-03-08,43.0,43.0,41.5,42.0,9171,1.05602571461592,1.05602571461592,1.01918760829211,1.03146697706671,373431.247498957,0.0,1.0
1989-03-09,42.25,42.25,42.25,42.25,570,1.03760666145401,1.03760666145401,1.03760666145401,1.03760666145401,23209.6620951266,0.0,1.0
1989-03-10,43.0,43.0,42.5,42.5,352,1.05602571461592,1.05602571461592,1.04374634584132,1.04374634584132,14332.9843113764,0.0,1.0
1989-03-13,43.75,43.75,42.5,43.0,5000,1.07444476777783,1.07444476777783,1.04374634584132,1.05602571461592,203593.527150232,0.0,1.0
1989-03-14,43.25,43.75,43.25,43.75,1709,1.06216539900322,1.07444476777783,1.06216539900322,1.07444476777783,69588.2675799496,0.0,1.0
1989-03-15,43.25,43.25,43.25,43.25,0,1.06216539900322,1.06216539900322,1.06216539900322,1.06216539900322,0,0.0,1.0
1989-03-16,43.25,43.75,43.0,43.25,1357,1.06216539900322,1.07444476777783,1.05602571461592,1.06216539900322,55255.2832685732,0.0,1.0
1989-03-17,42.5,43.25,42.5,43.25,3987,1.04374634584132,1.06216539900322,1.04374634584132,1.06216539900322,162345.478549595,0.0,1.0
1989-03-20,42.62,42.75,42.5,42.5,12069,1.04669339434722,1.04988603022862,1.04374634584132,1.04374634584132,491434.055835232,0.0,1.0
1989-03-21,42.5,43.25,42.5,42.62,2764,1.04374634584132,1.06216539900322,1.04374634584132,1.04669339434722,112546.501808648,0.0,1.0
1989-03-22,42.5,42.5,42.5,42.5,75,1.04374634584132,1.04374634584132,1.04374634584132,1.04374634584132,3053.90290725348,0.0,1.0
1989-03-23,42.5,42.5,42.5,42.5,4154,1.04374634584132,1.04374634584132,1.04374634584132,1.04374634584132,169145.502356413,0.0,1.0
1989-03-27,42.25,42.25,42.0,42.25,5302,1.03760666145401,1.03760666145401,1.03146697706671,1.03760666145401,215890.576190107,0.0,1.0
1989-03-28,43.5,43.5,42.75,42.75,4556,1.06830508339052,1.06830508339052,1.04988603022862,1.04988603022862,185514.421939292,0.0,1.0
1989-03-29,43.25,43.25,43.25,43.25,75,1.06216539900322,1.06216539900322,1.06216539900322,1.06216539900322,3053.90290725349,0.0,1.0
1989-03-30,43.75,43.75,43.75,43.75,771,1.07444476777783,1.07444476777783,1.07444476777783,1.07444476777783,31394.1218865657,0.0,1.0
1989-03-31,43.5,43.75,43.25,43.75,1424,1.06830508339052,1.07444476777783,1.06216539900322,1.07444476777783,57983.4365323864,0.0,1.0
1989-04-03,43.88,44.0,43.88,43.88,5628,1.07763740365922,1.08058445216513,1.07763740365922,1.07763740365922,229164.874160302,0.0,1.0
1989-04-04,44.0,44.25,43.75,43.88,6223,1.08058445216513,1.08672413655243,1.07444476777783,1.07763740365922,253392.503891179,0.0,1.0
1989-04-05,44.0,44.5,44.0,44.0,972,1.08058445216513,1.09286382093973,1.08058445216513,1.08058445216513,39578.5816780051,0.0,1.0
1989-04-06,44.75,44.75,44.5,44.5,972,1.09900350532703,1.09900350532703,1.09286382093973,1.09286382093973,39578.5816780053,0.0,1.0
1989-04-07,45.25,45.25,44.0,44.75,5243,1.11128287410164,1.11128287410164,1.08058445216513,1.09900350532703,213488.172569733,0.0,1.0
1989-04-10,45.25,45.25,45.25,45.25,1524,1.11128287410164,1.11128287410164,1.11128287410164,1.11128287410164,62055.3070753907,0.0,1.0
1989-04-11,46.5,46.5,45.5,45.5,3426,1.14198129603815,1.14198129603815,1.11742255848894,1.11742255848894,139502.284803339,0.0,1.0
1989-04-12,45.75,46.5,45.5,46.5,4506,1.12356224287624,1.14198129603815,1.11742255848894,1.14198129603815,183478.48666779,0.0,1.0
1989-04-13,45.5,45.75,45.25,45.75,10670,1.11742255848894,1.12356224287624,1.11128287410164,1.12356224287624,434468.586938596,0.0,1.0
1989-04-14,45.75,45.75,45.0,45.5,2605,1.12356224287624,1.12356224287624,1.10514318971434,1.11742255848894,106072.227645271,0.0,1.0
1989-04-17,44.75,46.0,44.75,45.75,9020,1.09900350532703,1.12970192726354,1.09900350532703,1.12356224287624,367282.722979021,0.0,1.0
1989-04-18,45.25,45.25,44.25,44.75,18903,1.11128287410164,1.11128287410164,1.08672413655243,1.09900350532703,769705.688744167,0.0,1.0
1989-04-19,45.25,45.75,45.0,45.25,6374,1.11128287410164,1.12356224287624,1.10514318971434,1.11128287410164,259541.028411116,0.0,1.0
1989-04-20,44.5,45.75,44.5,45.25,7245,1.09286382093973,1.12356224287624,1.09286382093973,1.11128287410164,295007.020840687,0.0,1.0
1989-04-21,44.5,45.25,44.5,44.5,1868,1.09286382093973,1.11128287410164,1.09286382093973,1.09286382093973,76062.5417433269,0.0,1.0
1989-04-24,45.0,45.0,44.88,44.88,1357,1.10514318971434,1.10514318971434,1.10219614120843,1.10219614120843,55255.2832685728,0.0,1.0
1989-04-25,44.75,45.25,44.75,45.0,2605,1.09900350532703,1.11128287410164,1.09900350532703,1.10514318971434,106072.227645271,0.0,1.0
1989-04-26,45.0,45.25,44.75,44.75,7529,1.10514318971434,1.11128287410164,1.09900350532703,1.09900350532703,306571.133182819,0.0,1.0
1989-04-27,45.5,45.5,45.5,45.5,637,1.11742255848894,1.11742255848894,1.11742255848894,1.11742255848894,25937.8153589396,0.0,1.0
1989-04-28,45.75,46.0,45.25,45.5,8777,1.12356224287624,1.12970192726354,1.11128287410164,1.11742255848894,357388.077559518,0.0,1.0
1989-05-01,46.25,46.25,45.87,45.87,4799,1.13584161165084,1.13584161165084,1.12650929138215,1.12650929138215,195409.067358794,0.0,1.0
1989-05-02,45.5,46.25,45.5,46.25,704,1.11742255848894,1.13584161165084,1.11742255848894,1.13584161165084,28665.9686227527,0.0,1.0
1989-05-03,46.0,46.25,45.75,45.75,1214,1.12970192726354,1.13584161165084,1.12356224287624,1.12356224287624,49432.5083920766,0.0,1.0
1989-05-04,45.75,46.25,45.75,46.0,1214,1.12356224287624,1.13584161165084,1.12356224287624,1.12970192726354,49432.5083920765,0.0,1.0
1989-05-05,45.75,45.75,45.75,45.75,1214,1.12356224287624,1.12356224287624,1.12356224287624,1.12356224287624,49432.5083920765,0.0,1.0
1989-05-08,46.5,46.5,45.75,45.75,352,1.14198129603815,1.14198129603815,1.12356224287624,1.12356224287624,14332.9843113763,0.0,1.0
1989-05-09,45.75,45.75,45.75,45.75,1214,1.12356224287624,1.12356224287624,1.12356224287624,1.12356224287624,49432.5083920765,0.0,1.0
1989-05-10,46.0,46.0,45.5,45.75,2194,1.12970192726354,1.12970192726354,1.11742255848894,1.12356224287624,89336.8397135222,0.0,1.0
1989-05-11,45.25,45.75,45.25,45.75,8777,1.11128287410164,1.12356224287624,1.11128287410164,1.12356224287624,357388.077559517,0.0,1.0
1989-05-12,45.25,45.25,45.25,45.25,1357,1.11128287410164,1.11128287410164,1.11128287410164,1.11128287410164,55255.2832685729,0.0,1.0
1989-05-15,45.63,45.75,45.5,45.5,6952,1.12061519437034,1.12356224287624,1.11742255848894,1.11742255848894,283076.440149682,0.0,1.0
1989-05-16,45.75,45.75,45.75,45.75,34,1.12356224287624,1.12356224287624,1.12356224287624,1.12356224287624,1384.43598462158,0.0,1.0
1989-05-17,45.75,45.75,45.38,45.75,1868,1.12356224287624,1.12356224287624,1.11447550998303,1.12356224287624,76062.5417433269,0.0,1.0
1989-05-18,45.75,45.75,45.25,45.75,2010,1.12356224287624,1.12356224287624,1.11128287410164,1.12356224287624,81844.5979143935,0.0,1.0
1989-05-19,45.75,46.0,45.5,45.75,302,1.12356224287624,1.12970192726354,1.11742255848894,1.12356224287624,12297.049039874,0.0,1.0
1989-05-22,45.5,46.0,45.5,45.75,771,1.11742255848894,1.12970192726354,1.11742255848894,1.12356224287624,31394.1218865658,0.0,1.0
1989-05-23,46.0,46.0,45.5,45.5,352,1.12970192726354,1.12970192726354,1.11742255848894,1.11742255848894,14332.9843113764,0.0,1.0
1989-05-24,45.5,45.5,45.5,45.5,3601,1.11742255848894,1.11742255848894,1.11742255848894,1.11742255848894,146628.058253597,0.0,1.0
1989-05-25,46.25,46.25,45.5,45.5,5436,1.13584161165084,1.13584161165084,1.11742255848894,1.11742255848894,221346.882717734,0.0,1.0
1989-05-26,46.5,46.5,46.0,46.25,3007,1.14198129603815,1.14198129603815,1.12970192726354,1.13584161165084,122441.147228149,0.0,1.0
1989-05-30,23.25,23.25,23.25,23.25,1457,1.14198129603815,1.14198129603815,1.14198129603815,1.14198129603815,29663.5769057888,0.0,2.0
1989-05-31,23.75,23.75,23.25,23.25,10017,1.16654003358735,1.16654003358735,1.14198129603815,1.14198129603815,203939.636146389,0.0,1.0
1989-06-01,24.0,24.0,23.25,23.75,1608,1.17881940236196,1.17881940236196,1.14198129603815,1.16654003358735,32737.8391657573,0.0,1.0
1989-06-02,24.0,24.0,23.5,24.0,4740,1.17881940236196,1.17881940236196,1.15426066481275,1.17881940236196,96503.33186921,0.0,1.0
1989-06-05,23.5,24.0,23.5,24.0,1005,1.15426066481275,1.17881940236196,1.15426066481275,1.17881940236196,20461.1494785984,0.0,1.0
1989-06-06,24.0,24.5,23.5,23.5,9179,1.17881940236196,1.20337813991116,1.15426066481275,1.15426066481275,186878.498571198,0.0,1.0
1989-06-07,24.25,24.25,24.0,24.0,14824,1.19109877113656,1.19109877113656,1.17881940236196,1.17881940236196,301807.044647505,0.0,1.0
1989-06-08,24.25,24.25,24.0,24.25,5226,1.19895756715231,1.19895756715231,1.18659717986208,1.19895756715231,105700.571456421,0.16,1.0
1989-06-09,23.75,24.0,23.75,24.0,9029,1.17423679257185,1.18659717986208,1.17423679257185,1.18659717986208,182619.682296217,0.0,1.0
1989-06-12,24.0,24.0,23.75,23.75,10653,1.18659717986208,1.18659717986208,1.17423679257185,1.17423679257185,215466.549507321,0.0,1.0
1989-06-13,23.75,24.0,23.75,24.0,3434,1.17423679257185,1.18659717986208,1.17423679257185,1.18659717986208,69455.7524648587,0.0,1.0
1989-06-14,24.0,24.0,23.75,23.75,18928,1.18659717986208,1.18659717986208,1.17423679257185,1.17423679257185,382835.900598382,0.0,1.0
1989-06-15,24.0,24.0,23.75,24.0,1323,1.18659717986208,1.18659717986208,1.17423679257185,1.18659717986208,26758.8702711147,0.0,1.0
1989-06-16,24.12,24.25,23.75,24.0,24205,1.19253016576139,1.19895756715231,1.17423679257185,1.18659717986208,489567.993131015,0.0,1.0
1989-06-19,23.75,24.25,23.75,24.12,2328,1.17423679257185,1.19895756715231,1.17423679257185,1.19253016576139,47085.9032435035,0.0,1.0
1989-06-20,24.0,24.5,24.0,24.0,168,1.18659717986208,1.21131795444254,1.18659717986208,1.18659717986208,3397.95178045901,0.0,1.0
1989-06-21,23.75,24.25,23.75,24.0,9179,1.17423679257185,1.19895756715231,1.17423679257185,1.18659717986208,185653.567814484,0.0,1.0
1989-06-22,24.12,24.12,24.0,24.0,4606,1.19253016576139,1.19253016576139,1.18659717986208,1.18659717986208,93160.5113142513,0.0,1.0
1989-06-23,24.25,24.25,24.0,24.12,13216,1.19895756715231,1.19895756715231,1.18659717986208,1.19253016576139,267305.540062776,0.0,1.0
1989-06-26,24.75,24.75,24.0,24.25,16449,1.22367834173277,1.22367834173277,1.18659717986208,1.19895756715231,332695.885933157,0.0,1.0
1989-06-27,24.5,25.0,24.25,24.75,24087,1.21131795444254,1.236038729023,1.19895756715231,1.22367834173277,487181.336523311,0.0,1.0
1989-06-28,24.75,25.0,24.5,24.5,12261,1.22367834173277,1.236038729023,1.21131795444254,1.21131795444254,247989.802263143,0.0,1.0
1989-06-29,24.5,24.75,24.25,24.75,18744,1.21131795444254,1.22367834173277,1.19895756715231,1.22367834173277,379114.334362641,0.0,1.0
1989-06-30,24.0,24.37,23.75,24.37,24824,1.18659717986208,1.20489055305162,1.17423679257185,1.20489055305162,502087.82736973,0.0,1.0
1989-07-03,23.75,24.25,23.75,24.0,101,1.17423679257185,1.19895756715231,1.17423679257185,1.18659717986208,2042.81624896643,0.0,1.0
1989-07-05,24.25,24.25,23.75,23.75,3300,1.19895756715231,1.19895756715231,1.17423679257185,1.17423679257185,66745.4814018735,0.0,1.0
1989-07-06,24.37,24.37,23.75,24.25,14154,1.20489055305162,1.20489055305162,1.17423679257185,1.19895756715231,286277.437503672,0.0,1.0
1989-07-07,24.25,24.5,24.25,24.37,7906,1.19895756715231,1.21131795444254,1.19895756715231,1.20489055305162,159905.992716125,0.0,1.0
1989-07-10,24.25,24.75,24.25,24.25,6901,1.19895756715231,1.22367834173277,1.19895756715231,1.19895756715231,139578.959743736,0.0,1.0
1989-07-11,24.25,24.75,24.25,24.25,737,1.19895756715231,1.22367834173277,1.19895756715231,1.19895756715231,14906.4908464184,0.0,1.0
1989-07-12,24.75,24.75,24.5,24.5,318,1.22367834173277,1.22367834173277,1.21131795444254,1.21131795444254,6431.83729872599,0.0,1.0
1989-07-13,24.75,24.75,24.25,24.75,8241,1.22367834173277,1.22367834173277,1.19895756715231,1.22367834173277,166681.670373588,0.0,1.0
1989-07-14,24.25,24.75,24.25,24.75,1608,1.19895756715231,1.22367834173277,1.19895756715231,1.22367834173277,32523.252755822,0.0,1.0
1989-07-17,24.25,24.63,24.25,24.25,19247,1.19895756715231,1.21774535583346,1.19895756715231,1.19895756715231,389287.963800563,0.0,1.0
1989-07-18,24.25,24.25,24.25,24.25,2613,1.19895756715231,1.19895756715231,1.19895756715231,1.19895756715231,52850.2857282107,0.0,1.0
1989-07-19,24.5,24.5,24.0,24.25,4322,1.21131795444254,1.21131795444254,1.18659717986208,1.19895756715231,87416.3547329992,0.0,1.0
1989-07-20,24.75,24.75,24.75,24.75,17,1.22367834173277,1.22367834173277,1.22367834173277,1.22367834173277,343.840358736924,0.0,1.0
1989-07-21,24.37,24.75,24.25,24.75,1608,1.20489055305162,1.22367834173277,1.19895756715231,1.22367834173277,32523.252755822,0.0,1.0
1989-07-24,24.37,24.75,24.25,24.37,11524,1.20489055305162,1.22367834173277,1.19895756715231,1.20489055305162,233083.311416724,0.0,1.0
1989-07-25,24.75,24.75,24.25,24.37,2613,1.22367834173277,1.22367834173277,1.19895756715231,1.20489055305162,52850.2857282108,0.0,1.0
1989-07-26,24.63,24.75,24.5,24.75,1005,1.21774535583346,1.22367834173277,1.21131795444254,1.22367834173277,20327.0329723887,0.0,1.0
1989-07-27,24.75,24.75,24.37,24.63,15963,1.22367834173277,1.22367834173277,1.20489055305162,1.21774535583346,322866.096853972,0.0,1.0
1989-07-28,24.5,24.75,24.5,24.75,1005,1.21131795444254,1.22367834173277,1.21131795444254,1.22367834173277,20327.0329723887,0.0,1.0
1989-07-31,24.5,24.5,24.5,24.5,17,1.21131795444254,1.21131795444254,1.21131795444254,1.21131795444254,343.840358736924,0.0,1.0
1989-08-01,25.25,25.25,24.5,24.5,14657,1.24839911631323,1.24839911631323,1.21131795444254,1.21131795444254,296451.066941594,0.0,1.0
1989-08-02,25.5,25.5,25.0,25.25,4121,1.26075950360346,1.26075950360346,1.236038729023,1.24839911631323,83350.9481385214,0.0,1.0
1989-08-03,25.25,25.5,25.25,25.5,3132,1.24839911631323,1.26075950360346,1.24839911631323,1.26075950360346,63347.5296214145,0.0,1.0
1989-08-04,25.5,25.75,25.5,25.5,1608,1.26075950360346,1.27311989089369,1.26075950360346,1.26075950360346,32523.252755822,0.0,1.0
1989-08-07,26.5,26.75,25.63,25.63,19933,1.31020105276438,1.32256144005461,1.26718690499438,1.26718690499438,403162.933570771,0.0,1.0
1989-08-08,26.75,27.13,26.75,26.75,6901,1.32256144005461,1.34134922873576,1.32256144005461,1.32256144005461,139578.959743736,0.0,1.0
1989-08-09,27.25,27.25,26.75,26.75,12261,1.34728221463507,1.34728221463507,1.32256144005461,1.32256144005461,247989.802263143,0.0,1.0
1989-08-10,27.5,27.75,27.0,27.25,33903,1.3596426019253,1.37200298921553,1.33492182734484,1.34728221463507,685718.804838702,0.0,1.0
1989-08-11,28.25,28.5,27.75,27.75,16449,1.39672376379599,1.40908415108622,1.37200298921553,1.37200298921553,332695.885933157,0.0,1.0
1989-08-14,27.63,28.0,27.5,28.0,2328,1.36607000331622,1.38436337650576,1.3596426019253,1.38436337650576,47085.9032435035,0.0,1.0
1989-08-15,27.5,28.0,27.5,27.63,20369,1.3596426019253,1.38436337650576,1.3596426019253,1.36607000331622,411981.4274772,0.0,1.0
1989-08-16,27.5,27.75,27.0,27.5,11524,1.3596426019253,1.37200298921553,1.33492182734484,1.3596426019253,233083.311416724,0.0,1.0
1989-08-17,27.0,27.25,27.0,27.25,7236,1.33492182734484,1.34728221463507,1.33492182734484,1.34728221463507,146354.637401199,0.0,1.0
1989-08-18,27.25,27.5,27.0,27.0,3752,1.34728221463507,1.3596426019253,1.33492182734484,1.33492182734484,75887.5897635846,0.0,1.0
1989-08-21,26.75,27.0,26.75,27.0,7588,1.32256144005461,1.33492182734484,1.32256144005461,1.33492182734484,153474.155417399,0.0,1.0
1989-08-22,26.5,27.0,26.5,26.75,2328,1.31020105276438,1.33492182734484,1.31020105276438,1.32256144005461,47085.9032435035,0.0,1.0
1989-08-23,26.5,26.75,26.5,26.5,737,1.31020105276438,1.32256144005461,1.31020105276438,1.31020105276438,14906.4908464184,0.0,1.0
1989-08-24,26.75,27.0,26.75,26.75,1005,1.32256144005461,1.33492182734484,1.32256144005461,1.32256144005461,20327.0329723887,0.0,1.0
1989-08-25,27.0,27.0,26.75,26.75,637,1.33492182734484,1.33492182734484,1.32256144005461,1.32256144005461,12883.9005009071,0.0,1.0
1989-08-28,26.63,26.75,26.63,26.75,2027,1.3166284541553,1.32256144005461,1.3166284541553,1.32256144005461,40997.9063035144,0.0,1.0
1989-08-29,26.88,26.88,26.88,26.88,318,1.32898884144553,1.32898884144553,1.32898884144553,1.32898884144553,6431.83729872599,0.0,1.0
1989-08-30,27.0,27.38,26.63,26.88,19933,1.33492182734484,1.35370961602599,1.3166284541553,1.32898884144553,403162.933570771,0.0,1.0
1989-08-31,27.0,27.0,27.0,27.0,3434,1.33492182734484,1.33492182734484,1.33492182734484,1.33492182734484,69455.7524648587,0.0,1.0
1989-09-01,27.5,27.5,27.5,27.5,17,1.3596426019253,1.3596426019253,1.3596426019253,1.3596426019253,343.840358736924,0.0,1.0
1989-09-05,27.25,27.5,27.0,27.5,1441,1.35519286250081,1.36762582454211,1.34275990045952,1.36762582454211,28975.3961126522,0.16,1.0
1989-09-06,27.25,27.25,26.75,27.25,10402,1.35519286250081,1.35519286250081,1.33032693841823,1.35519286250081,209161.74209841,0.0,1.0
1989-09-07,26.75,27.25,26.75,27.25,101,1.33032693841823,1.35519286250081,1.33032693841823,1.35519286250081,2030.8917469659,0.0,1.0
1989-09-08,27.13,27.25,26.75,26.75,12814,1.34922504072099,1.35519286250081,1.33032693841823,1.33032693841823,257661.849956645,0.0,1.0
1989-09-11,27.25,27.25,26.75,27.13,1608,1.35519286250081,1.35519286250081,1.33032693841823,1.34922504072099,32333.4052388236,0.0,1.0
1989-09-12,27.25,27.25,26.75,27.25,101,1.35519286250081,1.35519286250081,1.33032693841823,1.35519286250081,2030.89174696591,0.0,1.0
1989-09-13,26.75,27.25,26.5,27.25,42413,1.33032693841823,1.35519286250081,1.31789397637694,1.35519286250081,852833.778852127,0.0,1.0
1989-09-14,27.0,27.0,26.75,26.75,6600,1.34275990045952,1.34275990045952,1.33032693841823,1.33032693841823,132711.737920544,0.0,1.0
1989-09-15,26.5,27.0,26.5,27.0,10402,1.31789397637694,1.34275990045952,1.31789397637694,1.34275990045952,209161.742098409,0.0,1.0
1989-09-18,27.0,27.0,26.5,26.5,251,1.34275990045952,1.34275990045952,1.31789397637694,1.31789397637694,5047.06760879646,0.0,1.0
1989-09-19,26.88,27.0,26.5,27.0,3936,1.3367920786797,1.34275990045952,1.31789397637694,1.34275990045952,79144.4546144337,0.0,1.0
1989-09-20,26.63,27.0,26.5,26.88,5226,1.32435911663841,1.34275990045952,1.31789397637694,1.3367920786797,105083.567026176,0.0,1.0
1989-09-21,26.88,26.88,26.63,26.63,12044,1.3367920786797,1.3367920786797,1.32435911663841,1.32435911663841,242178.813865914,0.0,1.0
1989-09-22,26.88,27.13,26.88,26.88,2144,1.3367920786797,1.34922504072099,1.3367920786797,1.3367920786797,43111.206985098,0.0,1.0
1989-09-25,26.75,27.13,26.75,26.88,318,1.33032693841823,1.34922504072099,1.33032693841823,1.3367920786797,6394.29282708076,0.0,1.0
1989-09-26,27.0,27.25,26.75,26.75,9531,1.34275990045952,1.35519286250081,1.33032693841823,1.33032693841823,191647.814260713,0.0,1.0
1989-09-27,27.5,27.5,27.0,27.0,12697,1.36762582454211,1.36762582454211,1.34275990045952,1.34275990045952,255309.232784416,0.0,1.0
1989-09-28,27.63,28.0,27.25,27.5,15193,1.37409096480358,1.39249174862469,1.35519286250081,1.36762582454211,305498.399125276,0.0,1.0
1989-09-29,27.63,28.0,27.63,27.63,16784,1.37409096480358,1.39249174862469,1.37409096480358,1.37409096480358,337489.971099759,0.0,1.0
1989-10-02,27.63,27.87,27.63,27.63,101,1.37409096480358,1.38602660836322,1.37409096480358,1.37409096480358,2030.8917469659,0.0,1.0
1989-10-03,27.87,27.87,27.63,27.63,11524,1.38602660836322,1.38602660836322,1.37409096480358,1.37409096480358,231722.737544901,0.0,1.0
1989-10-04,27.63,28.0,27.63,27.87,3936,1.37409096480358,1.39249174862469,1.37409096480358,1.38602660836322,79144.4546144334,0.0,1.0
1989-10-05,27.63,28.0,27.63,27.63,251,1.37409096480358,1.39249174862469,1.37409096480358,1.37409096480358,5047.06760879644,0.0,1.0
1989-10-06,27.87,28.0,27.75,27.75,15444,1.38602660836322,1.39249174862469,1.3800587865834,1.3800587865834,310545.466734073,0.0,1.0
1989-10-09,27.75,27.75,27.75,27.75,251,1.3800587865834,1.3800587865834,1.3800587865834,1.3800587865834,5047.06760879644,0.0,1.0
1989-10-10,27.75,28.0,27.75,27.75,6030,1.3800587865834,1.39249174862469,1.3800587865834,1.3800587865834,121250.269645588,0.0,1.0
1989-10-11,27.87,28.12,27.75,27.75,27002,1.38602660836322,1.39845957040451,1.3800587865834,1.3800587865834,542951.870807656,0.0,1.0
1989-10-12,28.12,28.5,28.0,28.0,2730,1.39845957040451,1.41735767270727,1.39249174862469,1.39249174862469,54894.400685316,0.0,1.0
1989-10-13,27.75,28.5,27.75,28.12,12144,1.3800587865834,1.41735767270727,1.3800587865834,1.39845957040451,244189.597773801,0.0,1.0
1989-10-16,27.75,27.75,26.75,27.75,11524,1.3800587865834,1.3800587865834,1.33032693841823,1.3800587865834,231722.737544901,0.0,1.0
1989-10-17,27.5,27.75,27.25,27.75,2613,1.36762582454211,1.3800587865834,1.35519286250081,1.3800587865834,52541.783513088,0.0,1.0
1989-10-18,27.25,27.5,27.25,27.5,7990,1.35519286250081,1.36762582454211,1.35519286250081,1.36762582454211,160661.634240174,0.0,1.0
1989-10-19,28.25,28.25,27.25,27.25,8241,1.40492471066598,1.40492471066598,1.35519286250081,1.35519286250081,165708.70184897,0.0,1.0
1989-10-20,28.25,28.38,28.0,28.25,4405,1.40492471066598,1.41138985092745,1.39249174862469,1.40492471066598,88575.0311424239,0.0,1.0
1989-10-23,28.12,28.38,28.12,28.25,3601,1.39845957040451,1.41138985092745,1.39845957040451,1.40492471066598,72408.328523012,0.0,1.0
1989-10-24,27.75,28.25,27.75,28.12,4740,1.3800587865834,1.40492471066598,1.3800587865834,1.39845957040451,95311.1572338452,0.0,1.0
1989-10-25,28.25,28.25,27.75,27.75,8610,1.40492471066598,1.40492471066598,1.3800587865834,1.3800587865834,173128.494469074,0.0,1.0
1989-10-26,28.0,28.38,28.0,28.25,4121,1.39249174862469,1.41138985092745,1.39249174862469,1.40492471066598,82864.4048440246,0.0,1.0
1989-10-27,28.0,28.0,28.0,28.0,2462,1.39249174862469,1.39249174862469,1.39249174862469,1.39249174862469,49505.4998121787,0.0,1.0
1989-10-30,27.75,28.0,27.75,28.0,637,1.3800587865834,1.39249174862469,1.3800587865834,1.39249174862469,12808.6934932404,0.0,1.0
1989-10-31,28.12,28.12,27.75,27.75,2462,1.39845957040451,1.39845957040451,1.3800587865834,1.3800587865834,49505.4998121787,0.0,1.0
1989-11-01,28.25,28.25,28.25,28.25,17,1.40492471066598,1.40492471066598,1.40492471066598,1.40492471066598,341.833264340796,0.0,1.0
1989-11-02,28.25,28.25,28.0,28.25,251,1.40492471066598,1.40492471066598,1.39249174862469,1.40492471066598,5047.06760879646,0.0,1.0
1989-11-03,28.12,28.12,27.87,28.12,637,1.39845957040451,1.39845957040451,1.38602660836322,1.39845957040451,12808.6934932404,0.0,1.0
1989-11-06,28.12,28.25,27.87,28.12,4606,1.39845957040451,1.40492471066598,1.38602660836322,1.39845957040451,92616.7067972767,0.0,1.0
1989-11-07,28.0,28.25,28.0,28.12,251,1.39249174862469,1.40492471066598,1.39249174862469,1.39845957040451,5047.06760879645,0.0,1.0
1989-11-08,29.13,29.5,28.0,28.0,16935,1.44868873705133,1.46708952087244,1.39249174862469,1.39249174862469,340526.254800669,0.0,1.0
1989-11-09,28.25,29.13,28.25,29.13,9179,1.40492471066598,1.44868873705133,1.40492471066598,1.44868873705133,184569.854904951,0.0,1.0
1989-11-10,28.25,28.63,28.25,28.25,5946,1.40492471066598,1.42382281296875,1.40492471066598,1.40492471066598,119561.211162963,0.0,1.0
1989-11-13,28.63,28.63,28.5,28.5,7906,1.42382281296875,1.42382281296875,1.41735767270727,1.41735767270727,158972.575757548,0.0,1.0
1989-11-14,28.63,28.63,28.25,28.63,1189,1.42382281296875,1.42382281296875,1.40492471066598,1.42382281296875,23908.2206647767,0.0,1.0
1989-11-15,28.63,28.63,28.25,28.63,5226,1.42382281296875,1.42382281296875,1.40492471066598,1.42382281296875,105083.567026176,0.0,1.0
1989-11-16,28.38,28.38,28.38,28.38,17,1.41138985092745,1.41138985092745,1.41138985092745,1.41138985092745,341.833264340796,0.0,1.0
1989-11-17,28.25,28.5,28.25,28.38,4121,1.40492471066598,1.41735767270727,1.40492471066598,1.41138985092745,82864.4048440247,0.0,1.0
1989-11-20,28.12,28.5,27.75,28.25,27923,1.39845957040451,1.41735767270727,1.3800587865834,1.40492471066598,561471.190599296,0.0,1.0
1989-11-21,28.12,28.12,27.75,28.12,251,1.39845957040451,1.39845957040451,1.3800587865834,1.39845957040451,5047.06760879645,0.0,1.0
1989-11-22,28.12,28.12,27.75,28.12,5444,1.39845957040451,1.39845957040451,1.3800587865834,1.39845957040451,109467.07594537,0.0,1.0
1989-11-24,27.75,28.12,27.75,28.12,251,1.3800587865834,1.39845957040451,1.3800587865834,1.39845957040451,5047.06760879644,0.0,1.0
1989-11-27,28.0,28.25,27.87,27.87,3434,1.39249174862469,1.40492471066598,1.38602660836322,1.38602660836322,69050.3193968407,0.0,1.0
1989-11-28,28.0,28.38,28.0,28.0,2027,1.39249174862469,1.41138985092745,1.39249174862469,1.39249174862469,40758.5898128701,0.0,1.0
1989-11-29,28.38,28.38,28.38,28.38,318,1.41138985092745,1.41138985092745,1.41138985092745,1.41138985092745,6394.29282708078,0.0,1.0
1989-11-30,28.0,28.12,27.87,28.12,1608,1.39249174862469,1.39845957040451,1.38602660836322,1.39845957040451,32333.4052388235,0.0,1.0
1989-12-01,28.0,28.0,27.87,28.0,637,1.39249174862469,1.39249174862469,1.38602660836322,1.39249174862469,12808.6934932404,0.0,1.0
1989-12-04,28.12,28.12,27.87,28.0,3132,1.39845957040451,1.39845957040451,1.38602660836322,1.39249174862469,62977.7519950218,0.0,1.0
1989-12-05,27.87,27.87,27.87,27.87,17,1.39398370406965,1.39398370406965,1.39398370406965,1.39398370406965,339.882022018478,0.16,1.0
1989-12-06,27.87,27.87,27.87,27.87,318,1.39398370406965,1.39398370406965,1.39398370406965,1.39398370406965,6357.79311775741,0.0,1.0
1989-12-07,28.0,28.38,27.87,27.87,5075,1.40048596031396,1.41949255548965,1.39398370406965,1.39398370406965,101464.780102575,0.0,1.0
1989-12-08,28.0,28.38,27.87,28.0,2328,1.40048596031396,1.41949255548965,1.39398370406965,1.40048596031396,46543.8439564129,0.0,1.0
1989-12-11,28.12,28.12,27.87,28.0,2144,1.40648804300102,1.40648804300102,1.39398370406965,1.40048596031396,42865.1208945658,0.0,1.0
1989-12-12,27.87,28.12,27.87,28.12,737,1.39398370406965,1.40648804300102,1.39398370406965,1.40648804300102,14734.8853075069,0.0,1.0
1989-12-13,28.0,28.12,27.87,27.87,14523,1.40048596031396,1.40648804300102,1.39398370406965,1.39398370406965,290359.212104375,0.0,1.0
1989-12-14,28.0,28.0,27.87,28.0,5075,1.40048596031396,1.40048596031396,1.39398370406965,1.40048596031396,101464.780102575,0.0,1.0
1989-12-15,27.87,28.0,27.87,28.0,3434,1.39398370406965,1.40048596031396,1.39398370406965,1.40048596031396,68656.1684477325,0.0,1.0
1989-12-18,27.0,28.0,26.88,27.87,14272,1.35046860458846,1.40048596031396,1.3444665219014,1.39398370406965,285340.954014573,0.0,1.0
1989-12-19,27.0,27.0,26.5,27.0,8241,1.35046860458846,1.35046860458846,1.32545992672571,1.35046860458846,164762.808438488,0.0,1.0
1989-12-20,26.88,27.25,26.75,27.0,5444,1.3444665219014,1.36297294351984,1.33796426565709,1.35046860458846,108842.219286388,0.0,1.0
1989-12-21,26.75,26.75,26.75,26.75,1005,1.33796426565709,1.33796426565709,1.33796426565709,1.33796426565709,20093.0254193277,0.0,1.0
1989-12-22,26.25,26.75,26.25,26.75,1742,1.31295558779434,1.33796426565709,1.31295558779434,1.33796426565709,34827.9107268347,0.0,1.0
1989-12-26,26.75,26.75,26.5,26.5,1323,1.33796426565709,1.33796426565709,1.32545992672571,1.32545992672571,26450.8185370851,0.0,1.0
1989-12-27,26.5,26.5,26.5,26.5,1608,1.32545992672571,1.32545992672571,1.32545992672571,1.32545992672571,32148.8406709244,0.0,1.0
1989-12-28,26.63,26.75,26.63,26.63,6901,1.33196218297003,1.33796426565709,1.33196218297003,1.33196218297003,137972.107879383,0.0,1.0
1989-12-29,26.63,26.88,26.5,26.63,16449,1.33196218297003,1.3444665219014,1.32545992672571,1.33196218297003,328865.845893056,0.0,1.0
1990-01-02,26.63,27.0,26.63,26.63,1323,1.33196218297003,1.35046860458846,1.33196218297003,1.33196218297003,26450.8185370851,0.0,1.0
1990-01-03,26.75,27.0,26.63,26.63,1608,1.33796426565709,1.35046860458846,1.33196218297003,1.33196218297003,32148.8406709243,0.0,1.0
1990-01-04,26.88,26.88,26.63,26.75,34205,1.3444665219014,1.3444665219014,1.33196218297003,1.33796426565709,683862.621361299,0.0,1.0
1990-01-05,26.63,26.88,26.63,26.88,7052,1.33196218297003,1.3444665219014,1.33196218297003,1.3444665219014,140991.059957312,0.0,1.0
1990-01-08,26.63,27.0,26.63,26.63,3752,1.33196218297003,1.35046860458846,1.33196218297003,1.33196218297003,75013.96156549,0.0,1.0
1990-01-09,26.63,27.13,26.63,26.63,4740,1.33196218297003,1.35697086083278,1.33196218297003,1.33196218297003,94767.1049627992,0.0,1.0
1990-01-10,26.63,26.75,26.63,26.63,14154,1.33196218297003,1.33796426565709,1.33196218297003,1.33196218297003,282981.772920561,0.0,1.0
1990-01-11,27.25,27.38,26.63,26.63,6901,1.36297294351984,1.36947519976415,1.33196218297003,1.33196218297003,137972.107879383,0.0,1.0
1990-01-12,26.75,27.13,26.75,27.13,9916,1.33796426565709,1.35697086083278,1.33796426565709,1.35697086083278,198251.184137366,0.0,1.0
1990-01-15,26.63,27.13,26.63,26.75,6030,1.33196218297003,1.35697086083278,1.33196218297003,1.33796426565709,120558.152515966,0.0,1.0
1990-01-16,26.63,27.0,26.25,26.63,40805,1.33196218297003,1.35046860458846,1.31295558779434,1.33196218297003,815816.818144941,0.0,1.0
1990-01-17,26.5,27.0,26.5,26.63,6416,1.32545992672571,1.35046860458846,1.32545992672571,1.33196218297003,128275.473721798,0.0,1.0
1990-01-18,26.75,26.75,26.5,26.5,1742,1.33796426565709,1.33796426565709,1.32545992672571,1.32545992672571,34827.9107268346,0.0,1.0
1990-01-19,26.75,26.75,26.5,26.75,1742,1.33796426565709,1.33796426565709,1.32545992672571,1.33796426565709,34827.9107268346,0.0,1.0
1990-01-22,26.63,27.0,26.5,26.75,8710,1.33196218297003,1.35046860458846,1.32545992672571,1.33796426565709,174139.553634173,0.0,1.0
1990-01-23,26.5,26.5,26.25,26.5,9431,1.32545992672571,1.32545992672571,1.31295558779434,1.32545992672571,188554.549979781,0.0,1.0
1990-01-24,25.5,25.75,25.5,25.75,3601,1.27544257100021,1.28794690993159,1.27544257100021,1.28794690993159,71995.0094875615,0.0,1.0
1990-01-25,25.5,25.75,25.5,25.5,2462,1.27544257100021,1.28794690993159,1.27544257100021,1.27544257100021,49222.9140123234,0.0,1.0
1990-01-26,24.5,25.5,24.5,25.5,7772,1.22542521527471,1.27544257100021,1.22542521527471,1.27544257100021,155386.063242802,0.0,1.0
1990-01-29,24.5,24.88,24.5,24.5,1742,1.22542521527471,1.2444318104504,1.22542521527471,1.22542521527471,34827.9107268349,0.0,1.0
1990-01-30,24.5,24.63,24.37,24.5,16064,1.22542521527471,1.23192747151903,1.2189229590304,1.22542521527471,321168.517747345,0.0,1.0
1990-01-31,24.63,24.63,24.63,24.63,168,1.23192747151903,1.23192747151903,1.23192747151903,1.23192747151903,3358.83409994732,0.0,1.0
1990-02-01,24.5,24.75,23.63,24.63,24288,1.22542521527471,1.23792955420609,1.18191011579353,1.23192747151903,485591.444163815,0.0,1.0
1990-02-02,24.75,24.75,24.37,24.5,14154,1.23792955420609,1.23792955420609,1.2189229590304,1.22542521527471,282981.772920562,0.0,1.0
1990-02-05,24.5,24.75,24.5,24.75,1742,1.22542521527471,1.23792955420609,1.22542521527471,1.23792955420609,34827.9107268349,0.0,1.0
1990-02-06,24.5,24.5,24.37,24.5,2730,1.22542521527471,1.22542521527471,1.2189229590304,1.22542521527471,54581.0541241442,0.0,1.0
1990-02-07,24.88,24.88,24.37,24.5,11441,1.2444318104504,1.2444318104504,1.2189229590304,1.22542521527471,228740.600818437,0.0,1.0
1990-02-08,24.37,24.88,24.37,24.88,4941,1.2189229590304,1.2444318104504,1.2189229590304,1.2444318104504,98785.710046665,0.0,1.0
1990-02-09,24.37,24.75,24.37,24.37,251,1.2189229590304,1.23792955420609,1.2189229590304,1.2189229590304,5018.25808980225,0.0,1.0
1990-02-12,24.63,24.63,24.37,24.37,3300,1.23192747151903,1.23192747151903,1.2189229590304,1.2189229590304,65977.0983918224,0.0,1.0
1990-02-13,24.37,24.63,24.37,24.63,16935,1.2189229590304,1.23192747151903,1.2189229590304,1.23192747151903,338582.473110761,0.0,1.0
1990-02-14,24.37,24.37,24.37,24.37,0,1.2189229590304,1.2189229590304,1.2189229590304,1.2189229590304,0,0.0,1.0
1990-02-15,24.5,24.88,24.37,24.37,20804,1.22542521527471,1.2444318104504,1.2189229590304,1.2189229590304,415935.622710145,0.0,1.0
1990-02-16,24.37,24.63,24.37,24.5,5444,1.2189229590304,1.23192747151903,1.2189229590304,1.22542521527471,108842.219286388,0.0,1.0
1990-02-20,24.0,24.75,24.0,24.37,4740,1.20841931432805,1.2461824179008,1.20841931432805,1.2270491120906,94139.5082411911,0.16,1.0
1990-02-21,23.75,24.12,23.5,24.0,16935,1.19583161313713,1.21446141089969,1.18324391194621,1.20841931432805,336340.205076915,0.0,1.0
1990-02-22,23.87,24.0,23.5,23.75,42228,1.20187370970877,1.20841931432805,1.18324391194621,1.19583161313713,838675.770887981,0.0,1.0
1990-02-23,23.5,23.75,22.37,23.75,18560,1.18324391194621,1.19583161313713,1.12634750256327,1.19583161313713,368613.770665932,0.0,1.0
1990-02-26,23.38,23.75,23.38,23.5,1441,1.17720181537457,1.19583161313713,1.17720181537457,1.18324391194621,28619.2049315521,0.0,1.0
1990-02-27,23.38,23.75,23.38,23.38,5729,1.17720181537457,1.19583161313713,1.17720181537457,1.17720181537457,113781.69677506,0.0,1.0
1990-02-28,23.75,23.75,23.5,23.5,2462,1.19583161313713,1.19583161313713,1.18324391194621,1.18324391194621,48896.9344493277,0.0,1.0
1990-03-01,23.63,23.87,23.5,23.75,17236,1.18978951656549,1.20187370970877,1.18324391194621,1.19583161313713,342318.262456788,0.0,1.0
1990-03-02,23.5,24.0,23.5,23.63,1742,1.18324391194621,1.20841931432805,1.18324391194621,1.18978951656549,34597.2623114253,0.0,1.0
1990-03-05,23.5,23.63,23.5,23.5,17772,1.18324391194621,1.18978951656549,1.18324391194621,1.18324391194621,352963.573937227,0.0,1.0
1990-03-06,23.63,23.75,23.5,23.5,15293,1.18978951656549,1.19583161313713,1.18324391194621,1.18324391194621,303729.008340198,0.0,1.0
1990-03-07,23.5,23.63,23.5,23.63,2915,1.18324391194621,1.18978951656549,1.18324391194621,1.18978951656549,57893.8115027581,0.0,1.0
1990-03-08,23.75,23.75,23.75,23.75,101,1.19583161313713,1.19583161313713,1.19583161313713,1.19583161313713,2005.92623045576,0.0,1.0
1990-03-09,23.75,23.75,23.5,23.75,5946,1.19583161313713,1.19583161313713,1.18324391194621,1.19583161313713,118091.459072178,0.0,1.0
1990-03-12,23.87,24.0,23.87,23.87,4121,1.20187370970877,1.20841931432805,1.20187370970877,1.20187370970877,81845.7623337447,0.0,1.0
1990-03-13,24.12,24.12,23.75,23.87,10017,1.21446141089969,1.21446141089969,1.19583161313713,1.20187370970877,198944.188618568,0.0,1.0
1990-03-14,24.37,24.5,24.0,24.12,13317,1.2270491120906,1.23359471670988,1.20841931432805,1.21446141089969,264484.352583956,0.0,1.0
1990-03-15,24.25,24.37,24.25,24.37,6734,1.22100701551896,1.2270491120906,1.22100701551896,1.2270491120906,133741.655800883,0.0,1.0
1990-03-16,24.0,24.37,24.0,24.25,1742,1.20841931432805,1.2270491120906,1.20841931432805,1.22100701551896,34597.2623114251,0.0,1.0
1990-03-19,24.0,24.12,23.75,24.0,9029,1.20841931432805,1.21446141089969,1.19583161313713,1.20841931432805,179321.860740446,0.0,1.0
1990-03-20,24.0,24.12,23.75,24.0,12563,1.20841931432805,1.21446141089969,1.19583161313713,1.20841931432805,249509.418150651,0.0,1.0
1990-03-21,24.12,24.5,24.0,24.0,8610,1.21446141089969,1.23359471670988,1.20841931432805,1.20841931432805,171000.245982417,0.0,1.0
1990-03-22,24.12,24.5,24.0,24.12,27588,1.21446141089969,1.23359471670988,1.20841931432805,1.21446141089969,547915.770750629,0.0,1.0
1990-03-23,24.0,24.25,23.87,24.12,9431,1.20841931432805,1.22100701551896,1.20187370970877,1.21446141089969,187305.844350775,0.0,1.0
1990-03-26,24.12,24.12,23.87,23.87,7538,1.21446141089969,1.21446141089969,1.20187370970877,1.20187370970877,149709.62302154,0.0,1.0
1990-03-27,24.0,24.12,24.0,24.12,12814,1.20841931432805,1.21446141089969,1.20841931432805,1.21446141089969,254494.442743169,0.0,1.0
1990-03-28,24.12,24.12,24.0,24.0,12630,1.21446141089969,1.21446141089969,1.20841931432805,1.20841931432805,250840.082085706,0.0,1.0
1990-03-29,24.0,24.12,24.0,24.0,6315,1.20841931432805,1.21446141089969,1.20841931432805,1.20841931432805,125420.041042853,0.0,1.0
1990-03-30,24.12,24.12,24.0,24.0,30000,1.21446141089969,1.21446141089969,1.20841931432805,1.20841931432805,595819.672412602,0.0,1.0
1990-04-02,23.87,24.12,23.75,23.75,938,1.20187370970877,1.21446141089969,1.19583161313713,1.19583161313713,18629.2950907674,0.0,1.0
1990-04-03,23.75,23.87,23.75,23.87,6248,1.19583161313713,1.20187370970877,1.19583161313713,1.20187370970877,124089.377107798,0.0,1.0
1990-04-04,23.75,24.0,23.75,24.0,12446,1.19583161313713,1.20841931432805,1.19583161313713,1.20841931432805,247185.721428242,0.0,1.0
1990-04-05,23.75,23.87,23.75,23.75,6231,1.19583161313713,1.20187370970877,1.19583161313713,1.19583161313713,123751.745960098,0.0,1.0
1990-04-06,23.75,24.0,23.75,23.75,13216,1.19583161313713,1.20841931432805,1.19583161313713,1.19583161313713,262478.426353499,0.0,1.0
1990-04-09,23.75,24.0,23.75,24.0,12111,1.19583161313713,1.20841931432805,1.19583161313713,1.20841931432805,240532.401752968,0.0,1.0
1990-04-10,23.5,24.0,23.5,24.0,8308,1.18324391194621,1.20841931432805,1.18324391194621,1.20841931432805,165002.327946797,0.0,1.0
1990-04-11,23.5,23.63,23.38,23.63,6231,1.18324391194621,1.18978951656549,1.17720181537457,1.18978951656549,123751.745960098,0.0,1.0
1990-04-12,23.13,23.5,23.0,23.25,25629,1.16461411418365,1.18324391194621,1.15806850956438,1.17065621075529,509008.74614209,0.0,1.0
1990-04-16,22.75,23.38,22.75,23.38,12111,1.14548080837346,1.17720181537457,1.14548080837346,1.17720181537457,240532.401752968,0.0,1.0
1990-04-17,23.0,23.13,22.75,22.75,11139,1.15806850956438,1.16461411418365,1.14548080837346,1.14548080837346,221227.844366799,0.0,1.0
1990-04-18,22.75,23.13,22.75,23.13,3266,1.14548080837346,1.16461411418365,1.14548080837346,1.16461411418365,64864.9016699855,0.0,1.0
1990-04-19,23.13,23.13,22.63,23.13,7538,1.16461411418365,1.16461411418365,1.13943871180182,1.16461411418365,149709.623021541,0.0,1.0
1990-04-20,22.63,23.0,22.5,22.63,29180,1.13943871180182,1.15806850956438,1.13289310718254,1.13943871180182,579533.934699993,0.0,1.0
1990-04-23,22.75,23.0,22.5,22.63,37488,1.14548080837346,1.15806850956438,1.13289310718254,1.13943871180182,744536.26264679,0.0,1.0
1990-04-24,23.13,23.13,22.75,23.13,5209,1.16461411418365,1.16461411418365,1.14548080837346,1.16461411418365,103454.155786576,0.0,1.0
1990-04-25,23.13,23.38,23.0,23.0,938,1.16461411418365,1.17720181537457,1.15806850956438,1.15806850956438,18629.2950907675,0.0,1.0
1990-04-26,23.25,23.38,23.13,23.13,8694,1.17065621075529,1.17720181537457,1.16461411418365,1.16461411418365,172668.541065173,0.0,1.0
1990-04-27,23.13,23.13,23.13,23.13,1709,1.16461411418365,1.16461411418365,1.16461411418365,1.16461411418365,33941.8606717715,0.0,1.0
1990-04-30,23.38,23.38,23.25,23.38,3568,1.17720181537457,1.17720181537457,1.17065621075529,1.17720181537457,70862.8197056058,0.0,1.0
1990-05-01,23.5,23.5,23.38,23.38,4121,1.18324391194621,1.18324391194621,1.17720181537457,1.17720181537457,81845.7623337448,0.0,1.0
1990-05-02,23.87,23.87,23.5,23.5,11776,1.20187370970877,1.20187370970877,1.18324391194621,1.18324391194621,233879.082077694,0.0,1.0
1990-05-03,23.5,23.87,23.5,23.87,3049,1.18324391194621,1.20187370970877,1.18324391194621,1.20187370970877,60555.1393728678,0.0,1.0
1990-05-04,23.5,23.75,23.5,23.75,2245,1.18324391194621,1.19583161313713,1.18324391194621,1.19583161313713,44587.1721522099,0.0,1.0
1990-05-07,23.75,23.87,23.5,23.63,6734,1.19583161313713,1.20187370970877,1.18324391194621,1.18978951656549,133741.655800882,0.0,1.0
1990-05-08,23.63,23.63,23.5,23.5,5528,1.18978951656549,1.18978951656549,1.18324391194621,1.18324391194621,109789.704969896,0.0,1.0
1990-05-09,23.5,23.75,23.38,23.5,5075,1.18324391194621,1.19583161313713,1.17720181537457,1.18324391194621,100792.827916466,0.0,1.0
1990-05-10,23.63,23.75,23.38,23.38,17856,1.18978951656549,1.19583161313713,1.17720181537457,1.17720181537457,354631.869019982,0.0,1.0
1990-05-11,23.38,23.38,23.38,23.38,218,1.17720181537457,1.17720181537457,1.17720181537457,1.17720181537457,4329.62295286493,0.0,1.0
1990-05-14,24.0,24.0,23.38,23.38,9682,1.20841931432805,1.20841931432805,1.17720181537457,1.17720181537457,192290.868943294,0.0,1.0
1990-05-15,24.25,24.25,23.75,23.75,8241,1.22100701551896,1.22100701551896,1.19583161313713,1.19583161313713,163671.664011743,0.0,1.0
1990-05-16,24.0,24.25,24.0,24.12,9029,1.20841931432805,1.22100701551896,1.20841931432805,1.21446141089969,179321.860740446,0.0,1.0
1990-05-17,24.0,24.25,24.0,24.0,13752,1.20841931432805,1.22100701551896,1.20841931432805,1.20841931432805,273123.737833937,0.0,1.0
1990-05-18,24.12,24.5,24.12,24.25,1407,1.21446141089969,1.23359471670988,1.21446141089969,1.22100701551896,27943.942636151,0.0,1.0
1990-05-21,24.25,24.5,24.25,24.5,251,1.22100701551896,1.23359471670988,1.22100701551896,1.23359471670988,4985.0245925188,0.0,1.0
1990-05-22,24.37,24.75,24.37,24.37,4992,1.2270491120906,1.2461824179008,1.2270491120906,1.2270491120906,99144.3934894576,0.0,1.0
1990-05-23,24.5,24.5,24.5,24.5,2328,1.23359471670988,1.23359471670988,1.23359471670988,1.23359471670988,46235.6065792181,0.0,1.0
1990-05-24,24.88,24.88,24.5,24.75,1189,1.25272802252007,1.25272802252007,1.23359471670988,1.2461824179008,23614.3196832863,0.0,1.0
1990-05-25,24.88,24.88,24.5,24.5,1742,1.25272802252007,1.25272802252007,1.23359471670988,1.23359471670988,34597.2623114253,0.0,1.0
1990-05-29,25.0,25.0,24.5,24.5,3434,1.25877011909171,1.25877011909171,1.23359471670988,1.23359471670988,68201.4918354963,0.0,1.0
1990-05-30,24.75,25.0,24.75,24.88,8694,1.2461824179008,1.25877011909171,1.2461824179008,1.25272802252007,172668.541065172,0.0,1.0
1990-05-31,24.75,25.0,24.75,25.0,5209,1.2461824179008,1.25877011909171,1.2461824179008,1.25877011909171,103454.155786575,0.0,1.0
1990-06-01,25.0,25.25,25.0,25.13,6717,1.25877011909171,1.27135782028263,1.25877011909171,1.26531572371099,133404.024653183,0.0,1.0
1990-06-04,25.63,25.63,25.0,25.0,7354,1.29049112609283,1.29049112609283,1.25877011909171,1.25877011909171,146055.262364076,0.0,1.0
1990-06-05,26.25,26.25,26.0,26.0,3049,1.3217086250463,1.3217086250463,1.30912092385538,1.30912092385538,60555.1393728677,0.0,1.0
1990-06-06,25.75,26.25,25.75,26.12,138277,1.29653322266447,1.3217086250463,1.29653322266447,1.31516302042702,2746271.89473991,0.0,1.0
1990-06-07,25.63,25.75,25.5,25.75,21458,1.29955427095029,1.30563880128638,1.29296269641952,1.30563880128638,423197.824280043,0.18,1.0
1990-06-08,25.38,25.87,25.38,25.63,4941,1.28687816608343,1.31172333162247,1.28687816608343,1.29955427095029,97447.1269348352,0.0,1.0
1990-06-11,25.13,25.38,24.75,25.38,11776,1.27420206121657,1.28687816608343,1.25493438181895,1.28687816608343,232247.999754022,0.0,1.0
1990-06-12,25.0,25.25,24.88,25.25,737,1.2676104866858,1.28028659155266,1.26152595634971,1.28028659155266,14535.2221313446,0.0,1.0
1990-06-13,25.25,25.25,25.0,25.25,5829,1.28028659155266,1.28028659155266,1.2676104866858,1.28028659155266,114960.393220635,0.0,1.0
1990-06-14,24.75,25.25,24.75,24.88,7705,1.25493438181895,1.28028659155266,1.25493438181895,1.26152595634971,151959.140464057,0.0,1.0
1990-06-15,25.13,25.13,24.75,24.75,603,1.27420206121657,1.27420206121657,1.25493438181895,1.25493438181895,11892.4544711001,0.0,1.0
1990-06-18,24.75,25.0,24.75,24.75,7052,1.25493438181895,1.2676104866858,1.25493438181895,1.25493438181895,139080.578657045,0.0,1.0
1990-06-19,24.5,25.13,24.5,24.75,11658,1.24225827695209,1.27420206121657,1.24225827695209,1.25493438181895,229920.786441269,0.0,1.0
1990-06-20,24.75,24.75,24.5,24.5,318,1.25493438181895,1.25493438181895,1.24225827695209,1.24225827695209,6271.64265640104,0.0,1.0
1990-06-21,24.25,24.75,24.25,24.5,5578,1.22958217208523,1.25493438181895,1.22958217208523,1.24225827695209,110010.134394356,0.0,1.0
1990-06-22,24.25,24.5,24.25,24.25,2462,1.22958217208523,1.24225827695209,1.22958217208523,1.22958217208523,48555.9252203126,0.0,1.0
1990-06-25,24.12,24.5,24.12,24.25,6416,1.22299059755446,1.24225827695209,1.22299059755446,1.22958217208523,126537.293344243,0.0,1.0
1990-06-26,24.12,24.63,24.12,24.5,1541,1.22299059755446,1.24884985148285,1.22299059755446,1.24225827695209,30391.8280928115,0.0,1.0
1990-06-27,24.12,24.37,24.12,24.12,9916,1.22299059755446,1.23566670242132,1.22299059755446,1.22299059755446,195564.806858092,0.0,1.0
1990-06-28,24.12,24.25,23.87,24.0,18040,1.22299059755446,1.22958217208523,1.2103144926876,1.21690606721837,355787.526797093,0.0,1.0
1990-06-29,24.0,24.37,24.0,24.37,251,1.21690606721837,1.23566670242132,1.21690606721837,1.23566670242132,4950.25882627883,0.0,1.0
1990-07-02,24.0,24.12,24.0,24.0,3735,1.21690606721837,1.22299059755446,1.21690606721837,1.21690606721837,73662.2179926352,0.0,1.0
1990-07-03,24.12,24.25,24.0,24.25,11575,1.22299059755446,1.22958217208523,1.21690606721837,1.22958217208523,228283.848263656,0.0,1.0
1990-07-05,24.0,24.12,23.75,23.75,6901,1.21690606721837,1.22299059755446,1.20422996235151,1.20422996235151,136102.534502591,0.0,1.0
1990-07-06,23.87,24.0,23.75,23.75,6030,1.2103144926876,1.21690606721837,1.20422996235151,1.20422996235151,118924.544711002,0.0,1.0
1990-07-09,24.0,24.25,23.87,24.25,3300,1.21690606721837,1.22958217208523,1.2103144926876,1.22958217208523,65083.0841701998,0.0,1.0
1990-07-10,24.0,24.25,23.75,24.25,9598,1.21690606721837,1.22958217208523,1.20422996235151,1.22958217208523,189293.16420169,0.0,1.0
1990-07-11,24.0,24.0,23.75,23.75,9029,1.21690606721837,1.21690606721837,1.20422996235151,1.20422996235151,178071.26271901,0.0,1.0
1990-07-12,24.0,24.0,23.75,23.75,3836,1.21690606721837,1.21690606721837,1.20422996235151,1.20422996235151,75654.1548111777,0.0,1.0
1990-07-13,24.0,24.0,23.75,23.75,5578,1.21690606721837,1.21690606721837,1.20422996235151,1.20422996235151,110010.134394356,0.0,1.0
1990-07-16,24.0,24.0,23.63,23.63,4539,1.21690606721837,1.21690606721837,1.19814543201542,1.19814543201542,89518.8239541021,0.0,1.0
1990-07-17,23.87,24.0,23.63,23.75,136032,1.2103144926876,1.21690606721837,1.19814543201542,1.20422996235151,2682843.06237595,0.0,1.0
1990-07-18,23.87,23.87,23.87,23.87,1139,1.2103144926876,1.2103144926876,1.2103144926876,1.2103144926876,22463.5251120781,0.0,1.0
1990-07-19,23.75,24.0,23.75,23.87,2613,1.20422996235151,1.21690606721837,1.20422996235151,1.2103144926876,51533.9693747674,0.0,1.0
1990-07-20,23.75,24.0,23.75,23.75,1943,1.20422996235151,1.21690606721837,1.20422996235151,1.20422996235151,38320.131073545,0.0,1.0
1990-07-23,23.13,23.75,23.13,23.75,8794,1.17279322228171,1.20422996235151,1.17279322228171,1.20422996235151,173436.558240223,0.0,1.0
1990-07-24,23.0,23.25,22.75,23.13,9431,1.16620164775094,1.1788777526178,1.15352554288408,1.17279322228171,185999.565699743,0.0,1.0
1990-07-25,22.75,23.0,22.5,23.0,2915,1.15352554288408,1.16620164775094,1.14084943801722,1.16620164775094,57490.0576836765,0.0,1.0
1990-07-26,23.0,23.0,22.5,23.0,318,1.16620164775094,1.16620164775094,1.14084943801722,1.16620164775094,6271.64265640106,0.0,1.0
1990-07-27,22.88,22.88,22.63,22.63,302,1.16011711741485,1.16011711741485,1.14744101254799,1.14744101254799,5956.08830890917,0.0,1.0
1990-07-30,22.5,22.88,22.25,22.63,11575,1.14084943801722,1.16011711741485,1.12817333315036,1.14744101254799,228283.848263656,0.0,1.0
1990-07-31,22.37,22.63,22.37,22.5,14824,1.13425786348646,1.14744101254799,1.13425786348646,1.14084943801722,292361.102951224,0.0,1.0
1990-08-01,22.0,22.5,21.87,22.5,12261,1.11549722828351,1.14084943801722,1.10890565375274,1.14084943801722,241813.240912369,0.0,1.0
1990-08-02,21.5,21.75,21.5,21.75,6416,1.09014501854979,1.10282112341665,1.09014501854979,1.10282112341665,126537.293344243,0.0,1.0
1990-08-03,22.0,22.0,21.5,21.5,12446,1.11549722828351,1.11549722828351,1.09014501854979,1.09014501854979,245461.838055244,0.0,1.0
1990-08-06,21.87,22.0,21.5,22.0,11139,1.10890565375274,1.11549722828351,1.09014501854979,1.11549722828351,219684.992294502,0.0,1.0
1990-08-07,22.0,22.5,21.75,22.0,5209,1.11549722828351,1.14084943801722,1.10282112341665,1.11549722828351,102732.662255324,0.0,1.0
1990-08-08,22.0,22.5,22.0,22.0,19866,1.11549722828351,1.14084943801722,1.11549722828351,1.11549722828351,391800.166704601,0.0,1.0
1990-08-09,21.75,22.25,21.75,22.25,9531,1.10282112341665,1.12817333315036,1.10282112341665,1.12817333315036,187971.780371568,0.0,1.0
1990-08-10,21.75,22.0,21.5,22.0,177155,1.10282112341665,1.11549722828351,1.09014501854979,1.11549722828351,3493876.90187022,0.0,1.0
1990-08-13,21.75,21.75,21.25,21.25,12446,1.10282112341665,1.10282112341665,1.07746891368293,1.07746891368293,245461.838055244,0.0,1.0
1990-08-14,21.75,21.75,21.5,21.75,5712,1.10282112341665,1.10282112341665,1.09014501854979,1.10282112341665,112652.9020546,0.0,1.0
1990-08-15,21.75,21.75,21.75,21.75,17,1.10282112341665,1.10282112341665,1.10282112341665,1.10282112341665,335.276494210119,0.0,1.0
1990-08-16,21.5,21.75,21.5,21.75,2730,1.09014501854979,1.10282112341665,1.09014501854979,1.10282112341665,53841.4605408016,0.0,1.0
1990-08-17,21.5,22.0,21.5,21.5,1407,1.09014501854979,1.11549722828351,1.09014501854979,1.09014501854979,27749.060432567,0.0,1.0
1990-08-20,21.63,21.87,21.5,21.5,2429,1.09673659308056,1.10890565375274,1.09014501854979,1.09014501854979,47905.0943786105,0.0,1.0
1990-08-21,21.5,22.0,21.5,21.63,8895,1.09014501854979,1.11549722828351,1.09014501854979,1.09673659308056,175428.495058766,0.0,1.0
1990-08-22,22.0,22.0,21.5,21.63,266838,1.11549722828351,1.11549722828351,1.09014501854979,1.09673659308056,5262618.18600234,0.0,1.0
1990-08-23,21.5,21.5,21.25,21.25,4941,1.09014501854979,1.09014501854979,1.07746891368293,1.07746891368293,97447.1269348355,0.0,1.0
1990-08-24,21.5,21.5,21.25,21.25,18392,1.09014501854979,1.09014501854979,1.07746891368293,1.07746891368293,362729.722441914,0.0,1.0
1990-08-27,21.25,22.0,21.25,21.5,9531,1.07746891368293,1.11549722828351,1.07746891368293,1.09014501854979,187971.780371568,0.0,1.0
1990-08-28,21.87,22.0,21.5,22.0,5712,1.10890565375274,1.11549722828351,1.09014501854979,1.11549722828351,112652.9020546,0.0,1.0
1990-08-29,21.87,21.87,21.5,21.5,16215,1.10890565375274,1.10890565375274,1.09014501854979,1.09014501854979,319794.6090363,0.0,1.0
1990-08-30,22.12,22.12,21.75,21.75,5829,1.1215817586196,1.1215817586196,1.10282112341665,1.10282112341665,114960.393220635,0.0,1.0
1990-08-31,22.0,22.25,21.75,22.25,33987,1.11549722828351,1.12817333315036,1.10282112341665,1.12817333315036,670296.600512901,0.0,1.0
1990-09-04,22.25,22.25,21.75,21.87,11725,1.1373001286545,1.1373001286545,1.1117428223926,1.11787657589546,229386.459587092,0.18,1.0
1990-09-05,22.25,22.25,21.87,22.25,2848,1.1373001286545,1.1373001286545,1.11787657589546,1.1373001286545,55717.9221240118,0.0,1.0
1990-09-06,22.25,22.25,21.75,21.75,30855,1.1373001286545,1.1373001286545,1.1117428223926,1.1117428223926,603643.429472045,0.0,1.0
1990-09-07,22.25,22.25,22.0,22.0,63033,1.1373001286545,1.1373001286545,1.12452147552355,1.12452147552355,1233169.86841392,0.0,1.0
1990-09-10,22.25,22.5,22.0,22.0,6315,1.1373001286545,1.15007878178545,1.12452147552355,1.12452147552355,123545.88420405,0.0,1.0
1990-09-11,22.25,22.25,22.25,22.25,0,1.1373001286545,1.1373001286545,1.1373001286545,1.1373001286545,0,0.0,1.0
1990-09-12,22.5,22.5,22.0,22.25,10503,1.15007878178545,1.15007878178545,1.12452147552355,1.1373001286545,205479.401709444,0.0,1.0
1990-09-13,23.0,23.0,22.12,22.5,12747,1.17563608804735,1.17563608804735,1.13065522902641,1.15007878178545,249380.742034683,0.0,1.0
1990-09-14,22.88,23.0,22.5,22.63,46919,1.1695023345445,1.17563608804735,1.15007878178545,1.15672368141355,917917.552014218,0.0,1.0
1990-09-17,22.37,23.0,22.37,23.0,151,1.14343388215736,1.17563608804735,1.14343388215736,1.17563608804735,2954.14544969303,0.0,1.0
1990-09-18,22.37,22.75,22.37,22.37,4204,1.14343388215736,1.1628574349164,1.14343388215736,1.14343388215736,82246.539539798,0.0,1.0
1990-09-19,22.75,22.75,22.25,22.37,134106,1.1628574349164,1.1628574349164,1.1373001286545,1.14343388215736,2623633.30911612,0.0,1.0
1990-09-20,22.25,22.63,22.25,22.25,2915,1.1373001286545,1.15672368141355,1.1373001286545,1.1373001286545,57028.7018930809,0.0,1.0
1990-09-21,22.37,22.5,22.25,22.25,1608,1.14343388215736,1.15007878178545,1.1373001286545,1.1373001286545,31458.7144576582,0.0,1.0
1990-09-24,21.63,22.0,21.5,21.75,22027,1.10560906888975,1.12452147552355,1.09896416926165,1.1117428223926,430933.521989327,0.0,1.0
1990-09-25,21.63,22.0,21.5,21.87,7973,1.10560906888975,1.12452147552355,1.09896416926165,1.11787657589546,155982.792519222,0.0,1.0
1990-09-26,21.0,21.5,21.0,21.5,9012,1.07340686299976,1.09896416926165,1.07340686299976,1.09896416926165,176309.660878368,0.0,1.0
1990-09-27,20.75,21.5,20.5,21.0,16935,1.06062820986881,1.09896416926165,1.04784955673786,1.07340686299976,331314.259540075,0.0,1.0
1990-09-28,20.0,20.5,19.87,20.0,7354,1.02229225047596,1.04784955673786,1.01564735084786,1.02229225047596,143872.752563195,0.0,1.0
1990-10-01,20.63,20.63,19.87,19.87,11508,1.05449445636595,1.05449445636595,1.01564735084786,1.01564735084786,225141.09824548,0.0,1.0
1990-10-02,20.75,21.25,20.75,21.0,12144,1.06062820986881,1.0861855161307,1.06062820986881,1.07340686299976,237583.72411306,0.0,1.0
1990-10-03,20.5,20.75,20.5,20.75,3735,1.04784955673786,1.06062820986881,1.04784955673786,1.06062820986881,73071.0811563142,0.0,1.0
1990-10-04,21.0,21.0,20.5,20.5,6248,1.07340686299976,1.07340686299976,1.04784955673786,1.04784955673786,122235.10443498,0.0,1.0
1990-10-05,20.75,21.13,20.75,21.0,5075,1.06062820986881,1.08005176262785,1.06062820986881,1.07340686299976,99286.6765376959,0.0,1.0
1990-10-08,20.88,21.0,20.88,21.0,1709,1.0672731094969,1.07340686299976,1.0672731094969,1.07340686299976,33434.666049837,0.0,1.0
1990-10-09,20.75,21.0,20.75,21.0,2915,1.06062820986881,1.07340686299976,1.06062820986881,1.07340686299976,57028.7018930805,0.0,1.0
1990-10-10,21.0,21.0,20.63,20.88,37873,1.07340686299976,1.07340686299976,1.05449445636595,1.0672731094969,740942.71931274,0.0,1.0
1990-10-11,21.0,21.0,20.63,20.63,7421,1.07340686299976,1.07340686299976,1.05449445636595,1.05449445636595,145183.532332264,0.0,1.0
1990-10-12,20.88,21.0,20.63,21.0,2915,1.0672731094969,1.07340686299976,1.05449445636595,1.07340686299976,57028.7018930807,0.0,1.0
1990-10-15,20.75,20.88,20.5,20.88,7421,1.06062820986881,1.0672731094969,1.04784955673786,1.0672731094969,145183.532332264,0.0,1.0
1990-10-16,20.25,20.5,20.0,20.5,16851,1.03507090360691,1.04784955673786,1.02229225047596,1.04784955673786,329670.893859451,0.0,1.0
1990-10-17,20.25,20.75,20.25,20.75,1005,1.03507090360691,1.06062820986881,1.03507090360691,1.06062820986881,19661.6965360364,0.0,1.0
1990-10-18,20.5,21.0,20.25,21.0,1273,1.04784955673786,1.07340686299976,1.03507090360691,1.07340686299976,24904.8156123127,0.0,1.0
1990-10-19,20.0,20.75,20.0,20.5,39682,1.02229225047596,1.06062820986881,1.02229225047596,1.04784955673786,776333.773077607,0.0,1.0
1990-10-22,20.0,20.0,20.0,20.0,302,1.02229225047596,1.02229225047596,1.02229225047596,1.02229225047596,5908.29089938605,0.0,1.0
1990-10-23,20.25,20.25,20.0,20.25,4204,1.03507090360691,1.03507090360691,1.02229225047596,1.03507090360691,82246.5395397978,0.0,1.0
1990-10-24,20.0,20.25,20.0,20.25,7856,1.02229225047596,1.03507090360691,1.02229225047596,1.03507090360691,153693.818892638,0.0,1.0
1990-10-25,20.0,20.0,19.5,19.75,155764,1.02229225047596,1.02229225047596,0.996734944214058,1.00951359734501,3047347.76043698,0.0,1.0
1990-10-26,19.5,20.0,19.38,20.0,8710,0.996734944214058,1.02229225047596,0.990601190711203,1.02229225047596,170401.369978982,0.0,1.0
1990-10-29,19.13,19.5,19.0,19.5,25813,0.977822537580253,0.996734944214058,0.97117763795216,0.996734944214058,505002.360880306,0.0,1.0
1990-10-30,18.5,19.5,18.5,19.0,10402,0.945620331690261,0.996734944214058,0.945620331690261,0.97117763795216,203503.450117264,0.0,1.0
1990-10-31,18.75,19.25,18.75,19.0,3836,0.95839898482121,0.983956291083109,0.95839898482121,0.97117763795216,75047.0327484932,0.0,1.0
1990-11-01,18.75,19.0,18.75,19.0,4824,0.95839898482121,0.97117763795216,0.95839898482121,0.97117763795216,94376.1433729748,0.0,1.0
1990-11-02,20.0,20.0,18.5,18.5,17236,1.02229225047596,1.02229225047596,0.945620331690261,0.945620331690261,337202.986562311,0.0,1.0
1990-11-05,20.0,20.5,20.0,20.25,42513,1.02229225047596,1.04784955673786,1.02229225047596,1.03507090360691,831719.109290064,0.0,1.0
1990-11-06,20.0,21.0,20.0,20.75,6901,1.02229225047596,1.07340686299976,1.02229225047596,1.06062820986881,135010.316214116,0.0,1.0
1990-11-07,20.0,20.25,19.75,20.25,7906,1.02229225047596,1.03507090360691,1.00951359734501,1.03507090360691,154672.012750153,0.0,1.0
1990-11-08,20.0,20.25,20.0,20.25,9531,1.02229225047596,1.03507090360691,1.02229225047596,1.03507090360691,186463.313119366,0.0,1.0
1990-11-09,20.63,20.75,20.0,20.0,13300,1.05449445636595,1.06062820986881,1.02229225047596,1.02229225047596,260199.56609879,0.0,1.0
1990-11-12,21.5,21.5,20.25,20.75,6416,1.09896416926165,1.09896416926165,1.03507090360691,1.06062820986881,125521.835796229,0.0,1.0
1990-11-13,21.75,21.75,21.5,21.5,1742,1.1117428223926,1.1117428223926,1.09896416926165,1.09896416926165,34080.2739957966,0.0,1.0
1990-11-14,22.12,22.12,21.5,21.5,7236,1.13065522902641,1.13065522902641,1.09896416926165,1.09896416926165,141564.215059462,0.0,1.0
1990-11-15,22.0,22.25,21.75,22.25,13836,1.12452147552355,1.1373001286545,1.1117428223926,1.1373001286545,270685.804251344,0.0,1.0
1990-11-16,22.0,22.0,21.63,21.75,3049,1.12452147552355,1.12452147552355,1.10560906888975,1.1117428223926,59650.2614312191,0.0,1.0
1990-11-19,22.0,22.0,21.5,22.0,7421,1.12452147552355,1.12452147552355,1.09896416926165,1.12452147552355,145183.532332265,0.0,1.0
1990-11-20,21.0,21.75,21.0,21.75,20637,1.07340686299976,1.1117428223926,1.07340686299976,1.1117428223926,403739.73275043,0.0,1.0
1990-11-21,21.5,21.75,21.25,21.75,1005,1.09896416926165,1.1117428223926,1.0861855161307,1.1117428223926,19661.6965360365,0.0,1.0
1990-11-23,21.5,21.5,21.25,21.25,704,1.09896416926165,1.09896416926165,1.0861855161307,1.0861855161307,13772.9695138007,0.0,1.0
1990-11-26,21.5,21.5,21.0,21.5,704,1.09896416926165,1.09896416926165,1.07340686299976,1.09896416926165,13772.9695138007,0.0,1.0
1990-11-27,21.63,21.63,21.25,21.5,2127,1.10560906888975,1.10560906888975,1.0861855161307,1.09896416926165,41612.3666986561,0.0,1.0
1990-11-28,21.5,22.0,21.5,21.75,2848,1.09896416926165,1.12452147552355,1.09896416926165,1.1117428223926,55717.9221240119,0.0,1.0
1990-11-29,21.25,21.5,21.25,21.5,1742,1.0861855161307,1.09896416926165,1.0861855161307,1.09896416926165,34080.2739957966,0.0,1.0
1990-11-30,21.75,21.75,21.25,21.25,1742,1.1117428223926,1.1117428223926,1.0861855161307,1.0861855161307,34080.2739957966,0.0,1.0
1990-12-03,22.0,22.0,21.5,21.5,1273,1.12452147552355,1.12452147552355,1.09896416926165,1.09896416926165,24904.8156123129,0.0,1.0
1990-12-04,22.5,22.5,21.5,21.5,24439,1.15927941203974,1.15927941203974,1.10775588261575,1.10775588261575,474326.977852989,0.18,1.0
1990-12-05,23.25,23.25,22.5,22.75,20151,1.19792205910773,1.19792205910773,1.15927941203974,1.17216029439573,391102.865531143,0.0,1.0
1990-12-06,22.75,23.75,22.75,23.75,22027,1.17216029439573,1.22368382381972,1.17216029439573,1.22368382381972,427513.414671953,0.0,1.0
1990-12-07,23.0,23.0,22.75,23.0,12865,1.18504117675173,1.18504117675173,1.17216029439573,1.18504117675173,249691.745573826,0.0,1.0
1990-12-10,22.75,22.75,22.75,22.75,1943,1.17216029439573,1.17216029439573,1.17216029439573,1.17216029439573,37710.9258958371,0.0,1.0
1990-12-11,23.0,23.0,22.75,22.75,2915,1.18504117675173,1.18504117675173,1.17216029439573,1.17216029439573,56576.0931478975,0.0,1.0
1990-12-12,23.0,23.25,22.75,22.75,11524,1.18504117675173,1.19792205910773,1.17216029439573,1.17216029439573,223664.801864964,0.0,1.0
1990-12-13,23.0,23.25,22.75,23.25,1541,1.18504117675173,1.19792205910773,1.17216029439573,1.19792205910773,29908.6653656639,0.0,1.0
1990-12-14,23.0,23.0,22.75,22.75,3752,1.18504117675173,1.18504117675173,1.17216029439573,1.17216029439573,72821.0982816163,0.0,1.0
1990-12-17,22.5,22.88,22.5,22.75,31424,1.15927941203974,1.17885835322085,1.15927941203974,1.17216029439573,609896.106716819,0.0,1.0
1990-12-18,22.37,22.75,22.37,22.5,13317,1.15258135321462,1.17216029439573,1.15258135321462,1.15927941203974,258464.436518199,0.0,1.0
1990-12-19,22.75,22.75,22.25,22.5,18342,1.17216029439573,1.17216029439573,1.14639852968374,1.15927941203974,355992.693145365,0.0,1.0
1990-12-20,22.75,23.25,22.75,23.0,18744,1.17216029439573,1.19792205910773,1.17216029439573,1.18504117675173,363794.953675538,0.0,1.0
1990-12-21,23.0,23.25,22.0,23.25,10101,1.18504117675173,1.19792205910773,1.13351764732774,1.19792205910773,196046.352276814,0.0,1.0
1990-12-24,22.75,23.25,22.75,23.25,1323,1.17216029439573,1.19792205910773,1.17216029439573,1.19792205910773,25677.5887597491,0.0,1.0
1990-12-26,23.0,23.0,22.75,22.75,8208,1.18504117675173,1.18504117675173,1.17216029439573,1.17216029439573,159305.856795178,0.0,1.0
1990-12-27,22.88,23.0,22.75,23.0,3417,1.17885835322085,1.18504117675173,1.17216029439573,1.18504117675173,66319.2145064721,0.0,1.0
1990-12-28,23.0,23.25,23.0,23.0,13484,1.18504117675173,1.19792205910773,1.18504117675173,1.18504117675173,261705.67410163,0.0,1.0
1990-12-31,23.13,23.13,22.75,22.75,2915,1.19173923557685,1.19173923557685,1.17216029439573,1.17216029439573,56576.0931478975,0.0,1.0
1991-01-02,23.25,23.25,22.75,22.75,151,1.19792205910773,1.19792205910773,1.17216029439573,1.17216029439573,2930.69985088594,0.0,1.0
1991-01-03,22.88,23.25,22.88,23.25,151,1.17885835322085,1.19792205910773,1.17885835322085,1.19792205910773,2930.69985088595,0.0,1.0
1991-01-04,23.0,23.0,22.75,22.75,2245,1.18504117675173,1.18504117675173,1.17216029439573,1.17216029439573,43572.3255976089,0.0,1.0
1991-01-07,22.88,23.0,22.88,23.0,5209,1.17885835322085,1.18504117675173,1.17885835322085,1.18504117675173,101099.440551423,0.0,1.0
1991-01-08,23.0,23.0,22.5,22.75,3049,1.18504117675173,1.18504117675173,1.15927941203974,1.17216029439573,59176.8466579553,0.0,1.0
1991-01-09,23.0,23.0,22.5,22.5,168,1.18504117675173,1.18504117675173,1.15927941203974,1.15927941203974,3260.64619171416,0.0,1.0
1991-01-10,23.0,23.0,22.5,22.75,24087,1.18504117675173,1.18504117675173,1.15927941203974,1.17216029439573,467495.147737018,0.0,1.0
1991-01-11,22.0,22.5,22.0,22.5,17236,1.13351764732774,1.15927941203974,1.13351764732774,1.15927941203974,334526.772383247,0.0,1.0
1991-01-14,21.25,21.75,21.25,21.75,10921,1.09487500025975,1.12063676497174,1.09487500025975,1.12063676497174,211961.411069705,0.0,1.0
1991-01-15,21.25,21.75,21.25,21.5,12630,1.09487500025975,1.12063676497174,1.09487500025975,1.10775588261575,245130.722627083,0.0,1.0
1991-01-16,21.25,21.5,21.25,21.25,5427,1.09487500025975,1.10775588261575,1.09487500025975,1.09487500025975,105330.517157338,0.0,1.0
1991-01-17,22.0,22.0,21.5,22.0,4824,1.13351764732774,1.13351764732774,1.10775588261575,1.13351764732774,93627.1263620783,0.0,1.0
1991-01-18,21.75,22.0,21.5,21.5,3836,1.12063676497174,1.13351764732774,1.10775588261575,1.10775588261575,74451.4213774737,0.0,1.0
1991-01-21,21.75,21.75,21.75,21.75,0,1.12063676497174,1.12063676497174,1.12063676497174,1.12063676497174,0,0.0,1.0
1991-01-22,21.75,22.0,21.5,21.5,3568,1.12063676497174,1.13351764732774,1.10775588261575,1.10775588261575,69249.9143573583,0.0,1.0
1991-01-23,21.75,22.0,21.5,21.5,7203,1.12063676497174,1.13351764732774,1.10775588261575,1.10775588261575,139800.205469745,0.0,1.0
1991-01-24,21.75,22.25,21.5,21.5,2613,1.12063676497174,1.14639852968374,1.10775588261575,1.10775588261575,50714.6934461259,0.0,1.0
1991-01-25,22.12,22.5,21.75,21.75,16751,1.13970047085862,1.15927941203974,1.12063676497174,1.12063676497174,325113.5973655,0.0,1.0
1991-01-28,22.75,22.75,22.0,22.25,10603,1.17216029439573,1.17216029439573,1.13351764732774,1.14639852968374,205789.473635389,0.0,1.0
1991-01-29,23.0,23.25,23.0,23.25,9682,1.18504117675173,1.19792205910773,1.18504117675173,1.19792205910773,187914.145405813,0.0,1.0
1991-01-30,23.25,23.25,23.0,23.25,15193,1.19792205910773,1.19792205910773,1.18504117675173,1.19792205910773,294874.985659007,0.0,1.0
1991-01-31,23.38,23.5,23.0,23.5,5444,1.20462011793285,1.21080294146372,1.18504117675173,1.21080294146372,105660.463498166,0.0,1.0
1991-02-01,23.13,23.5,23.0,23.25,6550,1.19173923557685,1.21080294146372,1.18504117675173,1.19792205910773,127126.384260284,0.0,1.0
1991-02-04,24.0,24.0,23.25,23.25,31491,1.23656470617572,1.23656470617572,1.19792205910773,1.19792205910773,611196.483471849,0.0,1.0
1991-02-05,24.5,24.5,23.75,24.0,39431,1.26232647088771,1.26232647088771,1.22368382381972,1.23656470617572,765300.833246913,0.0,1.0
1991-02-06,24.5,24.5,24.0,24.5,21374,1.26232647088771,1.26232647088771,1.23656470617572,1.26232647088771,414839.593462492,0.0,1.0
1991-02-07,24.37,24.75,24.25,24.25,7588,1.25562841206259,1.27520735324371,1.24944558853172,1.24944558853172,147272.51965909,0.0,1.0
1991-02-08,24.25,24.75,24.25,24.75,1441,1.24944558853172,1.27520735324371,1.24944558853172,1.27520735324371,27967.8045372625,0.0,1.0
1991-02-11,25.0,25.0,24.5,24.5,38225,1.28808823559971,1.28808823559971,1.26232647088771,1.26232647088771,741894.05165639,0.0,1.0
1991-02-12,25.25,25.25,25.0,25.0,20855,1.3009691179557,1.3009691179557,1.28808823559971,1.28808823559971,404766.52576309,0.0,1.0
1991-02-13,25.25,25.25,25.25,25.25,603,1.3009691179557,1.3009691179557,1.3009691179557,1.3009691179557,11703.3907952598,0.0,1.0
1991-02-14,25.0,25.25,25.0,25.25,30871,1.28808823559971,1.3009691179557,1.28808823559971,1.3009691179557,599163.14633576,0.0,1.0
1991-02-15,25.5,25.5,25.25,25.25,30670,1.3138500003117,1.3138500003117,1.3009691179557,1.3009691179557,595262.016070675,0.0,1.0
1991-02-19,24.75,25.0,24.5,25.0,12111,1.28448158854003,1.29745615004043,1.27150702703962,1.29745615004043,233360.487744086,0.18,1.0
1991-02-20,24.5,24.75,24.0,24.5,26533,1.27150702703962,1.28448158854003,1.24555790403881,1.27150702703962,511250.418736179,0.0,1.0
1991-02-21,24.25,24.5,24.0,24.37,2462,1.25853246553922,1.27150702703962,1.24555790403881,1.26476025505941,47438.9828111585,0.0,1.0
1991-02-22,24.37,24.37,24.0,24.0,1742,1.26476025505941,1.26476025505941,1.24555790403881,1.24555790403881,33565.6815828751,0.0,1.0
1991-02-25,24.5,24.75,24.0,24.5,6851,1.27150702703962,1.28448158854003,1.24555790403881,1.27150702703962,132008.314881904,0.0,1.0
1991-02-26,24.5,24.5,24.0,24.37,603,1.27150702703962,1.27150702703962,1.24555790403881,1.26476025505941,11618.8897786875,0.0,1.0
1991-02-27,24.12,24.5,24.0,24.5,36667,1.25178569355901,1.27150702703962,1.24555790403881,1.27150702703962,706517.133524269,0.0,1.0
1991-02-28,24.5,24.5,24.0,24.0,19816,1.27150702703962,1.27150702703962,1.24555790403881,1.24555790403881,381824.07936065,0.0,1.0
1991-03-01,24.0,24.5,24.0,24.37,17555,1.24555790403881,1.27150702703962,1.24555790403881,1.26476025505941,338258.059809054,0.0,1.0
1991-03-04,24.5,24.5,24.0,24.5,2127,1.27150702703962,1.27150702703962,1.24555790403881,1.27150702703962,40984.0440452212,0.0,1.0
1991-03-05,24.37,24.5,24.0,24.0,34021,1.26476025505941,1.27150702703962,1.24555790403881,1.24555790403881,655532.751510329,0.0,1.0
1991-03-06,24.0,24.75,24.0,24.5,43150,1.24555790403881,1.28448158854003,1.24555790403881,1.27150702703962,831434.650000609,0.0,1.0
1991-03-07,24.0,24.5,24.0,24.0,603,1.24555790403881,1.27150702703962,1.24555790403881,1.24555790403881,11618.8897786875,0.0,1.0
1991-03-08,24.25,24.5,24.0,24.5,12044,1.25853246553922,1.27150702703962,1.24555790403881,1.27150702703962,232069.499990899,0.0,1.0
1991-03-11,24.0,24.5,23.5,24.5,15444,1.24555790403881,1.27150702703962,1.21960878103801,1.27150702703962,297582.311346684,0.0,1.0
1991-03-12,23.75,23.75,23.5,23.75,23752,1.23258334253841,1.23258334253841,1.21960878103801,1.23258334253841,457664.792741933,0.0,1.0
1991-03-13,24.0,24.0,23.5,24.0,44054,1.24555790403881,1.24555790403881,1.21960878103801,1.24555790403881,848853.350431676,0.0,1.0
1991-03-14,24.0,24.5,24.0,24.25,27354,1.24555790403881,1.27150702703962,1.24555790403881,1.25853246553922,527069.835831209,0.0,1.0
1991-03-15,24.5,24.5,24.0,24.5,11575,1.27150702703962,1.27150702703962,1.24555790403881,1.27150702703962,223032.585718587,0.0,1.0
1991-03-18,24.12,24.75,24.12,24.37,3417,1.25178569355901,1.28448158854003,1.25178569355901,1.26476025505941,65840.3754125624,0.0,1.0
1991-03-19,24.5,24.5,24.12,24.5,7906,1.27150702703962,1.27150702703962,1.25178569355901,1.27150702703962,152336.554876125,0.0,1.0
1991-03-20,24.5,24.75,24.25,24.5,11725,1.27150702703962,1.28448158854003,1.25853246553922,1.27150702703962,225922.856807813,0.0,1.0
1991-03-21,24.37,24.75,24.25,24.25,3417,1.26476025505941,1.28448158854003,1.25853246553922,1.25853246553922,65840.3754125626,0.0,1.0
1991-03-22,24.63,24.75,24.25,24.25,5075,1.27825379901983,1.28448158854003,1.25853246553922,1.25853246553922,97787.5051854713,0.0,1.0
1991-03-25,24.75,24.88,24.5,24.75,8794,1.28448158854003,1.29122836052024,1.27150702703962,1.28448158854003,169446.959724341,0.0,1.0
1991-03-26,25.75,26.0,25.0,25.0,11005,1.33637983454164,1.34935439604205,1.29745615004043,1.29745615004043,212049.55557953,0.0,1.0
1991-03-27,25.5,26.25,25.5,26.0,19347,1.32340527304124,1.36232895754245,1.32340527304124,1.34935439604205,372787.165088337,0.0,1.0
1991-03-28,25.5,26.25,25.5,26.0,5427,1.32340527304124,1.36232895754245,1.32340527304124,1.34935439604205,104570.008008187,0.0,1.0
1991-04-01,25.75,26.0,25.5,25.5,7421,1.33637983454164,1.34935439604205,1.32340527304124,1.32340527304124,142991.345020962,0.0,1.0
1991-04-02,26.5,26.5,25.75,25.75,26600,1.37530351904286,1.37530351904286,1.33637983454164,1.33637983454164,512541.406489365,0.0,1.0
1991-04-03,26.5,27.0,26.25,26.75,14121,1.37530351904286,1.40125264204367,1.36232895754245,1.38827808054326,272090.120339711,0.0,1.0
1991-04-04,26.75,27.0,26.5,26.5,39900,1.38827808054326,1.40125264204367,1.37530351904286,1.37530351904286,768812.109734049,0.0,1.0
1991-04-05,27.0,27.5,27.0,27.0,21491,1.40125264204367,1.42720176504447,1.40125264204367,1.40125264204367,414098.773190335,0.0,1.0
1991-04-08,27.13,27.25,27.0,27.25,8710,1.40799941402388,1.41422720354407,1.40125264204367,1.41422720354407,167828.407914374,0.0,1.0
1991-04-09,27.25,27.25,27.0,27.25,10653,1.41422720354407,1.41422720354407,1.40125264204367,1.41422720354407,205267.052756812,0.0,1.0
1991-04-10,27.25,27.25,27.0,27.25,11524,1.41422720354407,1.41422720354407,1.40125264204367,1.41422720354407,222049.89354825,0.0,1.0
1991-04-11,27.75,27.75,27.0,27.0,21876,1.44017632654488,1.44017632654488,1.40125264204367,1.40125264204367,421517.135652682,0.0,1.0
1991-04-12,28.25,28.75,27.25,27.25,84591,1.46612544954569,1.4920745725465,1.41422720354407,1.41422720354407,1629939.47805796,0.0,1.0
1991-04-15,27.75,28.75,27.75,28.25,15444,1.44017632654488,1.4920745725465,1.44017632654488,1.46612544954569,297582.311346683,0.0,1.0
1991-04-16,28.25,28.25,27.75,27.75,24255,1.46612544954569,1.46612544954569,1.44017632654488,1.44017632654488,467356.835127802,0.0,1.0
1991-04-17,28.25,28.5,27.5,28.0,83804,1.46612544954569,1.47910001104609,1.42720176504447,1.45315088804528,1614775.18907649,0.0,1.0
1991-04-18,28.0,28.5,28.0,28.0,24439,1.45315088804528,1.47910001104609,1.45315088804528,1.45315088804528,470902.234330588,0.0,1.0
1991-04-19,28.0,28.5,28.0,28.5,3836,1.45315088804528,1.47910001104609,1.45315088804528,1.47910001104609,73913.8659884666,0.0,1.0
1991-04-22,27.75,28.5,27.5,28.0,11441,1.44017632654488,1.47910001104609,1.42720176504447,1.45315088804528,220450.610212212,0.0,1.0
1991-04-23,27.75,28.0,27.5,28.0,27572,1.44017632654488,1.45315088804528,1.42720176504447,1.45315088804528,531270.363147548,0.0,1.0
1991-04-24,27.75,27.87,27.5,27.5,36684,1.44017632654488,1.44640411606507,1.42720176504447,1.42720176504447,706844.697581048,0.0,1.0
1991-04-25,27.5,27.5,27.5,27.5,251,1.42720176504447,1.42720176504447,1.42720176504447,1.42720176504447,4836.3869559711,0.0,1.0
1991-04-26,27.5,27.75,27.5,27.5,35143,1.42720176504447,1.44017632654488,1.42720176504447,1.42720176504447,677151.979257738,0.0,1.0
1991-04-29,27.5,28.0,27.5,27.5,4740,1.42720176504447,1.45315088804528,1.42720176504447,1.42720176504447,91332.5664195338,0.0,1.0
1991-04-30,27.75,27.75,27.5,27.5,94105,1.44017632654488,1.44017632654488,1.42720176504447,1.42720176504447,1813259.73901059,0.0,1.0
1991-05-01,27.75,27.75,27.25,27.25,96668,1.44017632654488,1.44017632654488,1.41422720354407,1.41422720354407,1862644.83768849,0.0,1.0
1991-05-02,27.63,27.75,27.25,27.63,35143,1.43394853702468,1.44017632654488,1.41422720354407,1.43394853702468,677151.979257738,0.0,1.0
1991-05-03,28.25,28.5,27.5,27.75,43233,1.46612544954569,1.47910001104609,1.42720176504447,1.44017632654488,833033.933336643,0.0,1.0
1991-05-06,27.75,28.25,27.75,27.75,2127,1.44017632654488,1.46612544954569,1.44017632654488,1.44017632654488,40984.044045221,0.0,1.0
1991-05-07,27.87,28.25,27.75,28.25,6013,1.44640411606507,1.46612544954569,1.44017632654488,1.46612544954569,115861.333730096,0.0,1.0
1991-05-08,28.0,28.25,27.75,27.75,35059,1.45315088804528,1.46612544954569,1.44017632654488,1.44017632654488,675533.427447771,0.0,1.0
1991-05-09,28.0,28.25,28.0,28.0,16751,1.45315088804528,1.46612544954569,1.45315088804528,1.45315088804528,322766.206770804,0.0,1.0
1991-05-10,28.0,28.5,28.0,28.0,20335,1.45315088804528,1.47910001104609,1.45315088804528,1.45315088804528,391824.417329371,0.0,1.0
1991-05-13,28.0,28.5,28.0,28.0,32228,1.45315088804528,1.47910001104609,1.45315088804528,1.45315088804528,620984.377757117,0.0,1.0
1991-05-14,28.5,28.75,28.25,28.5,19062,1.47910001104609,1.4920745725465,1.46612544954569,1.47910001104609,367295.650018808,0.0,1.0
1991-05-15,28.25,28.5,28.0,28.5,2714,1.46612544954569,1.47910001104609,1.45315088804528,1.47910001104609,52294.6382410577,0.0,1.0
1991-05-16,28.25,28.25,28.25,28.25,151,1.46612544954569,1.46612544954569,1.46612544954569,1.46612544954569,2909.53956315391,0.0,1.0
1991-05-17,28.5,28.75,28.25,28.25,17772,1.47910001104609,1.4920745725465,1.46612544954569,1.46612544954569,342439.318651467,0.0,1.0
1991-05-20,28.75,29.0,28.5,28.5,6717,1.4920745725465,1.5050491340469,1.47910001104609,1.47910001104609,129426.339375529,0.0,1.0
1991-05-21,29.0,29.0,28.5,29.0,4020,1.5050491340469,1.5050491340469,1.47910001104609,1.5050491340469,77459.26519125,0.0,1.0
1991-05-22,29.0,29.0,28.5,28.5,2127,1.5050491340469,1.5050491340469,1.47910001104609,1.47910001104609,40984.0440452211,0.0,1.0
1991-05-23,29.5,29.5,28.75,29.0,6851,1.53099825704771,1.53099825704771,1.4920745725465,1.5050491340469,132008.314881904,0.0,1.0
1991-05-24,29.0,29.25,28.75,28.75,16064,1.5050491340469,1.5180236955473,1.4920745725465,1.4920745725465,309528.765182149,0.0,1.0
1991-05-28,29.13,29.25,29.0,29.25,14272,1.51179590602711,1.5180236955473,1.5050491340469,1.5180236955473,274999.659902866,0.0,1.0
1991-05-29,29.13,29.25,29.0,29.13,128126,1.51179590602711,1.5180236955473,1.5050491340469,1.51179590602711,2468792.49052092,0.0,1.0
1991-05-30,28.75,29.25,28.75,29.13,36667,1.4920745725465,1.5180236955473,1.4920745725465,1.51179590602711,706517.133524267,0.0,1.0
1991-05-31,28.38,28.75,28.25,28.75,13568,1.4728722215259,1.4920745725465,1.46612544954569,1.4920745725465,261434.654257432,0.0,1.0
1991-06-03,28.75,28.75,28.5,28.5,2613,1.4920745725465,1.4920745725465,1.47910001104609,1.47910001104609,50348.5223743123,0.0,1.0
1991-06-04,28.63,28.63,28.5,28.5,44138,1.4858467830263,1.4858467830263,1.47910001104609,1.47910001104609,850471.902241641,0.0,1.0
1991-06-05,28.75,28.75,28.5,28.75,737,1.4920745725465,1.4920745725465,1.47910001104609,1.4920745725465,14200.8652850625,0.0,1.0
1991-06-06,28.5,28.75,28.5,28.5,6030,1.4889606777864,1.50202173636347,1.4889606777864,1.4889606777864,115419.434887624,0.19,1.0
1991-06-07,28.75,28.75,28.5,28.5,8208,1.50202173636347,1.50202173636347,1.4889606777864,1.4889606777864,157108.245697781,0.0,1.0
1991-06-10,28.75,28.75,28.5,28.5,2915,1.50202173636347,1.50202173636347,1.4889606777864,1.4889606777864,55795.6306297554,0.0,1.0
1991-06-11,28.5,28.75,28.5,28.63,2580,1.4889606777864,1.50202173636347,1.4889606777864,1.49575242824648,49383.439802665,0.0,1.0
1991-06-12,28.5,28.75,28.5,28.75,10369,1.4889606777864,1.50202173636347,1.4889606777864,1.50202173636347,198471.661749548,0.0,1.0
1991-06-13,28.5,28.75,28.5,28.75,3049,1.4889606777864,1.50202173636347,1.4889606777864,1.50202173636347,58360.5069605913,0.0,1.0
1991-06-14,28.5,28.75,28.5,28.5,5946,1.4889606777864,1.50202173636347,1.4889606777864,1.4889606777864,113811.601963816,0.0,1.0
1991-06-17,28.5,28.75,28.5,28.75,737,1.4889606777864,1.50202173636347,1.4889606777864,1.50202173636347,14106.8198195985,0.0,1.0
1991-06-18,28.5,28.75,28.5,28.75,11139,1.4889606777864,1.50202173636347,1.4889606777864,1.50202173636347,213210.130217785,0.0,1.0
1991-06-19,28.5,29.0,28.5,28.63,10101,1.4889606777864,1.51508279494055,1.4889606777864,1.49575242824648,193341.909087876,0.0,1.0
1991-06-20,28.75,29.0,28.5,28.63,7990,1.50202173636347,1.51508279494055,1.4889606777864,1.49575242824648,152935.536443137,0.0,1.0
1991-06-21,29.25,29.75,29.0,29.0,15444,1.52814385351762,1.55426597067177,1.51508279494055,1.51508279494055,295611.56756293,0.0,1.0
1991-06-24,29.0,29.75,29.0,29.25,4389,1.51508279494055,1.55426597067177,1.51508279494055,1.52814385351762,84009.2702689521,0.0,1.0
1991-06-25,29.0,29.5,29.0,29.25,3568,1.51508279494055,1.54120491209469,1.51508279494055,1.52814385351762,68294.6175255459,0.0,1.0
1991-06-26,29.0,29.25,29.0,29.25,12814,1.51508279494055,1.52814385351762,1.51508279494055,1.52814385351762,245271.084353236,0.0,1.0
1991-06-27,29.25,29.25,29.0,29.25,2245,1.52814385351762,1.52814385351762,1.51508279494055,1.52814385351762,42971.2489755748,0.0,1.0
1991-06-28,29.25,29.25,29.0,29.0,17236,1.52814385351762,1.52814385351762,1.51508279494055,1.51508279494055,329912.003270828,0.0,1.0
1991-07-01,29.25,29.5,29.0,29.0,8610,1.52814385351762,1.54120491209469,1.51508279494055,1.51508279494055,164802.874690289,0.0,1.0
1991-07-02,29.25,29.5,29.13,29.5,5578,1.52814385351762,1.54120491209469,1.52187454540062,1.54120491209469,106767.762488087,0.0,1.0
1991-07-03,29.13,29.5,29.0,29.5,2027,1.52187454540062,1.54120491209469,1.51508279494055,1.54120491209469,38798.5397209312,0.0,1.0
1991-07-05,29.0,29.5,29.0,29.5,2730,1.51508279494055,1.54120491209469,1.51508279494055,1.54120491209469,52254.5700237501,0.0,1.0
1991-07-08,29.0,29.5,29.0,29.0,251,1.51508279494055,1.54120491209469,1.51508279494055,1.51508279494055,4804.35790328252,0.0,1.0
1991-07-09,29.5,29.5,29.0,29.0,6248,1.54120491209469,1.54120491209469,1.51508279494055,1.51508279494055,119592.144142268,0.0,1.0
1991-07-10,29.38,29.5,29.0,29.0,27840,1.5349356039777,1.54120491209469,1.51508279494055,1.51508279494055,532881.769033408,0.0,1.0
1991-07-11,29.5,29.75,29.25,29.25,59063,1.54120491209469,1.55426597067177,1.52814385351762,1.52814385351762,1130517.09498636,0.0,1.0
1991-07-12,29.5,29.5,29.5,29.5,2127,1.54120491209469,1.54120491209469,1.54120491209469,1.54120491209469,40712.6265349879,0.0,1.0
1991-07-15,29.0,29.75,29.0,29.5,6734,1.51508279494055,1.55426597067177,1.51508279494055,1.54120491209469,128894.606058584,0.0,1.0
1991-07-16,29.25,29.5,29.25,29.5,21876,1.52814385351762,1.54120491209469,1.52814385351762,1.54120491209469,418725.631443062,0.0,1.0
1991-07-17,29.5,29.5,29.25,29.25,22161,1.54120491209469,1.54120491209469,1.52814385351762,1.52814385351762,424180.778863125,0.0,1.0
1991-07-18,29.25,29.5,29.25,29.5,36265,1.52814385351762,1.54120491209469,1.52814385351762,1.54120491209469,694143.583117693,0.0,1.0
1991-07-19,29.25,29.75,29.25,29.38,24640,1.52814385351762,1.55426597067177,1.52814385351762,1.5349356039777,471630.990983592,0.0,1.0
1991-07-22,29.13,29.38,29.0,29.25,5578,1.52187454540062,1.5349356039777,1.51508279494055,1.52814385351762,106767.762488088,0.0,1.0
1991-07-23,29.25,29.5,29.13,29.25,6600,1.52814385351762,1.54120491209469,1.52187454540062,1.52814385351762,126329.729727748,0.0,1.0
1991-07-24,29.5,29.5,29.0,29.5,2328,1.54120491209469,1.54120491209469,1.51508279494055,1.54120491209469,44559.9410312421,0.0,1.0
1991-07-25,29.5,29.5,29.0,29.5,19062,1.54120491209469,1.54120491209469,1.51508279494055,1.54120491209469,364863.228495505,0.0,1.0
1991-07-26,29.25,29.5,29.0,29.5,3752,1.52814385351762,1.54120491209469,1.51508279494055,1.54120491209469,71816.5372634106,0.0,1.0
1991-07-29,29.25,29.25,29.0,29.0,1441,1.52814385351762,1.52814385351762,1.51508279494055,1.51508279494055,27581.9909905583,0.0,1.0
1991-07-30,29.5,29.5,29.25,29.5,20335,1.54120491209469,1.54120491209469,1.52814385351762,1.54120491209469,389229.553638448,0.0,1.0
1991-07-31,29.25,29.5,29.25,29.25,6248,1.52814385351762,1.54120491209469,1.52814385351762,1.52814385351762,119592.144142268,0.0,1.0
1991-08-01,30.0,30.0,29.25,29.5,37488,1.56732702924884,1.56732702924884,1.52814385351762,1.54120491209469,717552.864853608,0.0,1.0
1991-08-02,30.0,30.25,29.75,30.0,31709,1.56732702924884,1.58038808782591,1.55426597067177,1.56732702924884,606937.787869266,0.0,1.0
1991-08-05,29.75,30.25,29.75,30.0,27923,1.55426597067177,1.58038808782591,1.55426597067177,1.56732702924884,534470.461089075,0.0,1.0
1991-08-06,29.75,30.25,29.75,30.0,33535,1.55426597067177,1.58038808782591,1.55426597067177,1.56732702924884,641889.013093942,0.0,1.0
1991-08-07,30.0,30.25,29.75,29.75,41307,1.56732702924884,1.58038808782591,1.55426597067177,1.55426597067177,790651.840282437,0.0,1.0
1991-08-08,30.5,30.5,29.75,30.0,28577,1.59344914640299,1.59344914640299,1.55426597067177,1.56732702924884,546988.588853007,0.0,1.0
1991-08-09,30.5,31.0,30.25,30.5,4322,1.59344914640299,1.61957126355714,1.58038808782591,1.59344914640299,82726.8321035342,0.0,1.0
1991-08-12,30.88,31.0,30.5,30.5,3049,1.61330195544014,1.61957126355714,1.59344914640299,1.59344914640299,58360.5069605914,0.0,1.0
1991-08-13,31.75,31.75,30.75,30.75,13216,1.65875443928836,1.65875443928836,1.60651020498006,1.60651020498006,252965.713345744,0.0,1.0
1991-08-14,32.0,32.5,32.0,32.0,17772,1.67181549786543,1.69793761501958,1.67181549786543,1.67181549786543,340171.508594172,0.0,1.0
1991-08-15,32.25,32.5,32.0,32.5,8560,1.6848765564425,1.69793761501958,1.67181549786543,1.69793761501958,163845.831283261,0.0,1.0
1991-08-16,32.0,32.75,32.0,32.75,27588,1.67181549786543,1.71099867359665,1.67181549786543,1.71099867359665,528058.270261986,0.0,1.0
1991-08-19,31.5,32.25,31.5,32.25,10486,1.64569338071128,1.6848765564425,1.64569338071128,1.6848765564425,200711.143321995,0.0,1.0
1991-08-20,31.75,31.75,31.25,31.75,3417,1.65875443928836,1.65875443928836,1.63263232213421,1.65875443928836,65404.3464363202,0.0,1.0
1991-08-21,31.75,31.75,31.5,31.5,5729,1.65875443928836,1.65875443928836,1.64569338071128,1.64569338071128,109658.033577313,0.0,1.0
1991-08-22,31.75,32.0,31.5,31.75,22329,1.65875443928836,1.67181549786543,1.64569338071128,1.65875443928836,427396.444710739,0.0,1.0
1991-08-23,32.0,32.0,31.5,31.75,23468,1.67181549786543,1.67181549786543,1.64569338071128,1.65875443928836,449197.893522846,0.0,1.0
1991-08-26,31.5,32.0,31.5,32.0,7052,1.64569338071128,1.67181549786543,1.64569338071128,1.67181549786543,134981.402127285,0.0,1.0
1991-08-27,32.25,32.25,31.5,31.5,13484,1.6848765564425,1.6848765564425,1.64569338071128,1.64569338071128,258095.466007418,0.0,1.0
1991-08-28,32.5,32.75,31.75,31.75,6550,1.69793761501958,1.71099867359665,1.65875443928836,1.65875443928836,125372.686320719,0.0,1.0
1991-08-29,33.0,33.5,33.0,33.0,33485,1.72405973217373,1.75018184932787,1.72405973217373,1.72405973217373,640931.969686913,0.0,1.0
1991-08-30,33.0,33.5,33.0,33.25,15293,1.72405973217373,1.75018184932787,1.72405973217373,1.7371207907508,292721.296473703,0.0,1.0
1991-09-03,33.25,33.5,32.75,33.0,14942,1.74704719526937,1.76018288846689,1.72077580887435,1.73391150207186,284377.835553204,0.19,1.0
1991-09-04,32.75,33.25,32.75,33.13,6248,1.72077580887435,1.74704719526937,1.72077580887435,1.74074206253457,118912.643323278,0.0,1.0
1991-09-05,33.0,33.25,32.75,32.75,14657,1.73391150207186,1.74704719526937,1.72077580887435,1.72077580887435,278953.683288938,0.0,1.0
1991-09-06,32.75,33.25,32.75,33.25,27840,1.72077580887435,1.74704719526937,1.72077580887435,1.74704719526937,529854.031709354,0.0,1.0
1991-09-09,33.25,33.5,32.75,33.0,1541,1.74704719526937,1.76018288846689,1.72077580887435,1.73391150207186,29328.4864534526,0.0,1.0
1991-09-10,32.5,33.0,32.5,32.75,20453,1.70764011567683,1.73391150207186,1.70764011567683,1.72077580887435,389263.811442222,0.0,1.0
1991-09-11,32.75,33.0,32.5,32.5,66450,1.72077580887435,1.73391150207186,1.70764011567683,1.70764011567683,1264683.92266834,0.0,1.0
1991-09-12,32.75,33.0,32.5,33.0,603,1.72077580887435,1.73391150207186,1.70764011567683,1.73391150207186,11476.3642643944,0.0,1.0
1991-09-13,32.5,33.0,32.5,33.0,9883,1.70764011567683,1.73391150207186,1.70764011567683,1.73391150207186,188094.37483418,0.0,1.0
1991-09-16,32.5,33.0,32.5,33.0,28727,1.70764011567683,1.73391150207186,1.70764011567683,1.73391150207186,546735.516124809,0.0,1.0
1991-09-17,32.5,33.0,32.5,32.5,2613,1.70764011567683,1.73391150207186,1.70764011567683,1.70764011567683,49730.911812376,0.0,1.0
1991-09-18,32.75,33.0,32.38,33.0,58024,1.72077580887435,1.73391150207186,1.70133498294203,1.73391150207186,1104319.33677815,0.0,1.0
1991-09-19,33.0,33.0,32.5,32.5,5427,1.73391150207186,1.73391150207186,1.70764011567683,1.70764011567683,103287.27837955,0.0,1.0
1991-09-20,33.0,33.0,32.75,32.75,938,1.73391150207186,1.73391150207186,1.72077580887435,1.72077580887435,17852.122189058,0.0,1.0
1991-09-23,33.13,33.5,32.75,32.75,40654,1.74074206253457,1.76018288846689,1.72077580887435,1.72077580887435,773731.530356039,0.0,1.0
1991-09-24,33.5,33.5,33.0,33.0,6600,1.76018288846689,1.76018288846689,1.73391150207186,1.73391150207186,125611.947172476,0.0,1.0
1991-09-25,33.25,33.5,33.0,33.0,4322,1.74704719526937,1.76018288846689,1.73391150207186,1.73391150207186,82256.7932847644,0.0,1.0
1991-09-26,33.75,33.75,33.25,33.5,6248,1.7733185816644,1.7733185816644,1.74704719526937,1.76018288846689,118912.643323278,0.0,1.0
1991-09-27,33.5,34.0,33.5,34.0,19933,1.76018288846689,1.78645427486192,1.76018288846689,1.78645427486192,379367.112574087,0.0,1.0
1991-09-30,33.5,33.75,33.5,33.75,2730,1.76018288846689,1.7733185816644,1.76018288846689,1.7733185816644,51957.6690577062,0.0,1.0
1991-10-01,34.25,34.25,33.5,33.5,4539,1.79958996805943,1.79958996805943,1.76018288846689,1.76018288846689,86386.7618508896,0.0,1.0
1991-10-02,34.5,34.5,33.75,33.75,10603,1.81272566125695,1.81272566125695,1.7733185816644,1.7733185816644,201797.496343904,0.0,1.0
1991-10-03,34.0,34.5,34.0,34.0,13300,1.78645427486192,1.81272566125695,1.78645427486192,1.78645427486192,253127.105665748,0.0,1.0
1991-10-04,33.75,34.5,33.75,34.0,18543,1.7733185816644,1.81272566125695,1.7733185816644,1.78645427486192,352912.475215036,0.0,1.0
1991-10-07,34.25,34.5,33.75,34.12,4992,1.79958996805943,1.81272566125695,1.7733185816644,1.79275940759672,95008.3091340914,0.0,1.0
1991-10-08,33.75,34.25,33.5,33.5,5829,1.7733185816644,1.79958996805943,1.76018288846689,1.76018288846689,110938.187889147,0.0,1.0
1991-10-09,34.25,34.25,33.75,33.75,9179,1.79958996805943,1.79958996805943,1.7733185816644,1.7733185816644,174695.767135782,0.0,1.0
1991-10-10,34.0,34.0,33.5,33.5,4606,1.78645427486192,1.78645427486192,1.76018288846689,1.76018288846689,87661.9134358221,0.0,1.0
1991-10-11,34.0,34.0,34.0,34.0,603,1.78645427486192,1.78645427486192,1.78645427486192,1.78645427486192,11476.3642643944,0.0,1.0
1991-10-14,34.25,34.25,33.75,34.25,1189,1.79958996805943,1.79958996805943,1.7733185816644,1.79958996805943,22629.1826042537,0.0,1.0
1991-10-15,34.5,35.0,33.75,33.75,32848,1.81272566125695,1.83899704765197,1.7733185816644,1.7733185816644,625166.854654772,0.0,1.0
1991-10-16,34.5,35.0,34.25,35.0,2848,1.81272566125695,1.83899704765197,1.79958996805943,1.83899704765197,54203.4584162443,0.0,1.0
1991-10-17,34.25,34.75,34.25,34.75,17772,1.79958996805943,1.82586135445446,1.79958996805943,1.82586135445446,338238.715931705,0.0,1.0
1991-10-18,34.5,34.75,34.25,34.63,4020,1.81272566125695,1.82586135445446,1.79958996805943,1.81955622171965,76509.0950959628,0.0,1.0
1991-10-21,34.25,35.0,34.25,34.25,14272,1.79958996805943,1.83899704765197,1.79958996805943,1.79958996805943,271626.319703877,0.0,1.0
1991-10-22,35.0,35.5,35.0,35.0,13836,1.83899704765197,1.865268434047,1.83899704765197,1.83899704765197,263328.31834521,0.0,1.0
1991-10-23,35.0,35.5,35.0,35.0,3752,1.83899704765197,1.865268434047,1.83899704765197,1.83899704765197,71408.4887562323,0.0,1.0
1991-10-24,35.0,35.5,35.0,35.0,9916,1.83899704765197,1.865268434047,1.83899704765197,1.83899704765197,188722.434570042,0.0,1.0
1991-10-25,35.13,35.25,35.0,35.25,8694,1.84582760811468,1.85213274084949,1.83899704765197,1.85213274084949,165465.192229926,0.0,1.0
1991-10-28,35.0,35.0,35.0,35.0,218,1.83899704765197,1.83899704765197,1.83899704765197,1.83899704765197,4149.00067933332,0.0,1.0
1991-10-29,35.25,35.5,35.25,35.25,14272,1.85213274084949,1.865268434047,1.85213274084949,1.85213274084949,271626.319703876,0.0,1.0
1991-10-30,35.38,35.5,35.25,35.25,16047,1.8589633013122,1.865268434047,1.85213274084949,1.85213274084949,305408.320647989,0.0,1.0
1991-10-31,35.13,35.25,34.75,35.25,12446,1.84582760811468,1.85213274084949,1.82586135445446,1.85213274084949,236873.680986158,0.0,1.0
1991-11-01,34.75,35.25,34.75,35.25,41391,1.82586135445446,1.85213274084949,1.82586135445446,1.85213274084949,787758.197790299,0.0,1.0
1991-11-04,34.75,35.25,34.75,34.88,14942,1.82586135445446,1.85213274084949,1.82586135445446,1.83269191491717,284377.835553204,0.0,1.0
1991-11-05,34.63,35.25,34.63,34.75,25997,1.81955622171965,1.85213274084949,1.81955622171965,1.82586135445446,494777.847067103,0.0,1.0
1991-11-06,34.5,35.0,33.75,35.0,20252,1.81272566125695,1.83899704765197,1.7733185816644,1.83899704765197,385438.356687422,0.0,1.0
1991-11-07,34.25,34.25,33.75,33.75,4020,1.79958996805943,1.79958996805943,1.7733185816644,1.7733185816644,76509.095095963,0.0,1.0
1991-11-08,33.25,34.0,33.25,33.75,5829,1.74704719526937,1.78645427486192,1.74704719526937,1.7733185816644,110938.187889147,0.0,1.0
1991-11-11,33.75,33.75,33.0,33.25,6013,1.7733185816644,1.7733185816644,1.73391150207186,1.74704719526937,114440.09671941,0.0,1.0
1991-11-12,33.5,33.63,33.5,33.63,938,1.76018288846689,1.7670134489296,1.76018288846689,1.7670134489296,17852.122189058,0.0,1.0
1991-11-13,33.5,33.5,33.5,33.5,1189,1.76018288846689,1.76018288846689,1.76018288846689,1.76018288846689,22629.1826042537,0.0,1.0
1991-11-14,33.75,34.0,33.5,34.0,7019,1.7733185816644,1.78645427486192,1.76018288846689,1.78645427486192,133586.402606608,0.0,1.0
1991-11-15,32.63,33.5,32.5,33.5,19029,1.71447067613954,1.76018288846689,1.70764011567683,1.76018288846689,362162.082234099,0.0,1.0
1991-11-18,32.5,32.5,32.0,32.5,16064,1.70764011567683,1.70764011567683,1.6813687292818,1.70764011567683,305731.866572525,0.0,1.0
1991-11-19,31.5,32.25,31.25,32.25,16215,1.65509734288678,1.69450442247932,1.64196164968926,1.69450442247932,308605.715666925,0.0,1.0
1991-11-20,31.25,31.75,30.75,31.75,19866,1.64196164968926,1.66823303608429,1.61569026329423,1.66823303608429,378091.960989155,0.0,1.0
1991-11-21,30.88,31.25,30.75,31.25,32480,1.62252082375694,1.64196164968926,1.61569026329423,1.64196164968926,618163.036994249,0.0,1.0
1991-11-22,31.75,31.75,31.0,31.25,73636,1.66823303608429,1.66823303608429,1.62882595649175,1.64196164968926,1401448.68818068,0.0,1.0
1991-11-25,31.5,31.75,31.25,31.75,10503,1.65509734288678,1.66823303608429,1.64196164968926,1.66823303608429,199894.285023109,0.0,1.0
1991-11-26,31.25,31.25,31.25,31.25,1407,1.64196164968926,1.64196164968926,1.64196164968926,1.64196164968926,26778.1832835871,0.0,1.0
1991-11-27,31.25,31.75,31.25,31.75,4322,1.64196164968926,1.66823303608429,1.64196164968926,1.66823303608429,82256.7932847643,0.0,1.0
1991-11-29,31.25,31.75,31.25,31.25,3434,1.64196164968926,1.66823303608429,1.64196164968926,1.64196164968926,65356.2767561038,0.0,1.0
1991-12-02,31.25,31.5,31.25,31.25,27354,1.65194477651937,1.66516033473153,1.65194477651937,1.65194477651937,517458.278357876,0.19,1.0
1991-12-03,31.75,31.75,31.25,31.25,3568,1.67837589294368,1.67837589294368,1.65194477651937,1.65194477651937,67496.2030116583,0.0,1.0
1991-12-04,31.38,31.5,31.25,31.25,10653,1.65881686678969,1.66516033473153,1.65194477651937,1.65194477651937,201523.837074887,0.0,1.0
1991-12-05,31.25,31.75,31.25,31.25,302,1.65194477651937,1.67837589294368,1.65194477651937,1.65194477651937,5712.96337150247,0.0,1.0
1991-12-06,31.25,31.25,31.25,31.25,7354,1.65194477651937,1.65194477651937,1.65194477651937,1.65194477651937,139116.333225262,0.0,1.0
1991-12-09,31.0,31.75,31.0,31.25,9029,1.63872921830722,1.67837589294368,1.63872921830722,1.65194477651937,170802.471130118,0.0,1.0
1991-12-10,30.25,31.25,30.25,31.0,43535,1.59908254367075,1.65194477651937,1.59908254367075,1.63872921830722,823555.829067418,0.0,1.0
1991-12-11,30.88,31.0,30.25,31.0,18744,1.63238575036538,1.63872921830722,1.59908254367075,1.63872921830722,354582.070978286,0.0,1.0
1991-12-12,31.0,31.13,30.5,31.0,141141,1.63872921830722,1.64560130857754,1.61229810188291,1.63872921830722,2669978.02389811,0.0,1.0
1991-12-13,30.5,30.88,30.5,30.5,7354,1.61229810188291,1.63238575036538,1.61229810188291,1.61229810188291,139116.333225262,0.0,1.0
1991-12-16,31.0,31.0,30.5,31.0,3836,1.63872921830722,1.63872921830722,1.61229810188291,1.63872921830722,72565.9850764352,0.0,1.0
1991-12-17,31.0,31.25,30.75,31.25,5528,1.63872921830722,1.65194477651937,1.62551366009506,1.65194477651937,104573.713634654,0.0,1.0
1991-12-18,30.75,31.25,30.75,30.75,4405,1.62551366009506,1.65194477651937,1.62551366009506,1.62551366009506,83329.8134154583,0.0,1.0
1991-12-19,30.0,31.0,30.0,30.75,24138,1.5858669854586,1.63872921830722,1.5858669854586,1.62551366009506,456620.893580551,0.0,1.0
1991-12-20,30.0,30.25,30.0,30.0,18057,1.5858669854586,1.59908254367075,1.5858669854586,1.5858669854586,341586.02516298,0.0,1.0
1991-12-23,30.0,30.25,30.0,30.25,12865,1.5858669854586,1.59908254367075,1.5858669854586,1.59908254367075,243368.456206553,0.0,1.0
1991-12-24,30.75,31.0,30.25,30.25,23752,1.62551366009506,1.63872921830722,1.59908254367075,1.59908254367075,449318.894039493,0.0,1.0
1991-12-26,31.0,31.5,30.5,31.0,13568,1.63872921830722,1.66516033473153,1.61229810188291,1.63872921830722,256667.175577965,0.0,1.0
1991-12-27,31.25,31.75,31.25,31.25,11089,1.65194477651937,1.67837589294368,1.65194477651937,1.65194477651937,209771.691478778,0.0,1.0
1991-12-30,31.63,31.75,31.25,31.75,8560,1.67203242500185,1.67837589294368,1.65194477651937,1.67837589294368,161930.352516758,0.0,1.0
1991-12-31,32.63,32.75,31.5,31.75,28577,1.72489465785047,1.7312381257923,1.66516033473153,1.67837589294368,540593.888302734,0.0,1.0
1992-01-02,32.0,32.5,32.0,32.25,12697,1.69159145115584,1.71802256758015,1.69159145115584,1.70480700936799,240190.383867439,0.0,1.0
1992-01-03,32.25,32.75,32.25,32.75,10151,1.70480700936799,1.7312381257923,1.70480700936799,1.7312381257923,192027.454252058,0.0,1.0
1992-01-06,32.0,32.75,32.0,32.25,19565,1.69159145115584,1.7312381257923,1.69159145115584,1.70480700936799,370113.007825979,0.0,1.0
1992-01-07,33.0,33.25,32.0,32.0,42212,1.74445368400446,1.75766924221661,1.69159145115584,1.69159145115584,798528.509396893,0.0,1.0
1992-01-08,33.5,34.0,33.0,33.0,9514,1.77088480042877,1.79731591685308,1.74445368400446,1.74445368400446,179977.263299584,0.0,1.0
1992-01-09,34.25,34.5,33.5,33.75,7856,1.81053147506523,1.82374703327739,1.77088480042877,1.78410035864092,148612.716048091,0.0,1.0
1992-01-10,34.5,35.0,34.25,34.25,15913,1.82374703327739,1.8501781497017,1.81053147506523,1.81053147506523,301027.768644764,0.0,1.0
1992-01-13,34.5,34.75,34.25,34.25,33016,1.82374703327739,1.83696259148954,1.81053147506523,1.81053147506523,624566.883024918,0.0,1.0
1992-01-14,34.25,34.5,34.25,34.25,19816,1.81053147506523,1.82374703327739,1.81053147506523,1.81053147506523,374861.199237394,0.0,1.0
1992-01-15,34.75,34.75,34.25,34.25,23518,1.83696259148954,1.83696259148954,1.81053147506523,1.81053147506523,444892.293281441,0.0,1.0
1992-01-16,34.5,34.75,34.5,34.5,21156,1.82374703327739,1.83696259148954,1.82374703327739,1.82374703327739,400210.109561278,0.0,1.0
1992-01-17,34.75,34.75,34.5,34.5,15377,1.83696259148954,1.83696259148954,1.82374703327739,1.82374703327739,290888.20451521,0.0,1.0
1992-01-20,34.38,34.75,34.25,34.5,15193,1.81740356533555,1.83696259148954,1.81053147506523,1.82374703327739,287407.45861999,0.0,1.0
1992-01-21,34.25,34.38,34.25,34.25,14824,1.81053147506523,1.81740356533555,1.81053147506523,1.81053147506523,280427.049732294,0.0,1.0
1992-01-22,34.5,34.75,34.25,34.5,64440,1.82374703327739,1.83696259148954,1.81053147506523,1.82374703327739,1219017.74721728,0.0,1.0
1992-01-23,34.75,34.75,34.25,34.75,2730,1.83696259148954,1.83696259148954,1.81053147506523,1.83696259148954,51643.6755106018,0.0,1.0
1992-01-24,35.0,35.0,34.25,34.25,22999,1.8501781497017,1.8501781497017,1.81053147506523,1.81053147506523,435074.319805248,0.0,1.0
1992-01-27,35.87,35.87,34.5,34.5,34657,1.89616829228,1.89616829228,1.82374703327739,1.82374703327739,655609.839623048,0.0,1.0
1992-01-28,34.5,35.63,34.5,35.5,20804,1.82374703327739,1.88348135639633,1.82374703327739,1.87660926612601,393551.291326944,0.0,1.0
1992-01-29,34.12,34.5,34.0,34.5,26098,1.80365938479491,1.82374703327739,1.79731591685308,1.82374703327739,493698.404203548,0.0,1.0
1992-01-30,34.5,34.5,34.0,34.0,2462,1.82374703327739,1.82374703327739,1.79731591685308,1.79731591685308,46573.8934458247,0.0,1.0
1992-01-31,34.5,34.5,34.12,34.25,3300,1.82374703327739,1.82374703327739,1.80365938479491,1.81053147506523,62426.4209468811,0.0,1.0
1992-02-03,34.25,34.5,34.0,34.5,25260,1.81053147506523,1.82374703327739,1.79731591685308,1.82374703327739,477845.876702491,0.0,1.0
1992-02-04,35.25,35.38,34.0,34.5,31625,1.86339370791385,1.87026579818417,1.79731591685308,1.82374703327739,598253.200740946,0.0,1.0
1992-02-05,34.75,34.75,34.75,34.75,318,1.83696259148954,1.83696259148954,1.83696259148954,1.83696259148954,6015.63692760856,0.0,1.0
1992-02-06,36.0,36.0,35.0,35.25,23317,1.90304038255032,1.90304038255032,1.8501781497017,1.86339370791385,441089.956732857,0.0,1.0
1992-02-07,36.25,36.75,36.0,36.0,15293,1.91625594076247,1.94268705718678,1.90304038255032,1.90304038255032,289299.168345653,0.0,1.0
1992-02-10,36.0,36.0,36.0,36.0,2429,1.90304038255032,1.90304038255032,1.90304038255032,1.90304038255032,45949.6292363559,0.0,1.0
1992-02-11,36.25,36.5,35.75,36.5,6901,1.91625594076247,1.92947149897463,1.88982482433816,1.92947149897463,130546.888168008,0.0,1.0
1992-02-12,36.0,36.25,35.75,36.25,9883,1.90304038255032,1.91625594076247,1.88982482433816,1.91625594076247,186957.672187281,0.0,1.0
1992-02-13,36.25,36.25,35.75,35.75,302,1.91625594076247,1.91625594076247,1.88982482433816,1.88982482433816,5712.96337150247,0.0,1.0
1992-02-14,35.5,36.25,35.5,36.25,1608,1.87660926612601,1.91625594076247,1.87660926612601,1.91625594076247,30418.6923886621,0.0,1.0
1992-02-18,35.75,36.25,35.5,35.5,3601,1.8998686485794,1.92644023807002,1.88658285383409,1.88658285383409,67760.3423248551,0.19,1.0
1992-02-19,36.0,36.5,35.75,35.75,13836,1.91315444332471,1.93972603281533,1.8998686485794,1.8998686485794,260353.261984642,0.0,1.0
1992-02-20,36.0,36.5,36.0,36.5,637,1.91315444332471,1.93972603281533,1.91315444332471,1.93972603281533,11986.4865484401,0.0,1.0
1992-02-21,36.25,36.25,36.0,36.0,4020,1.92644023807002,1.92644023807002,1.91315444332471,1.91315444332471,75644.7031785386,0.0,1.0
1992-02-24,36.5,36.5,36.0,36.25,1189,1.93972603281533,1.93972603281533,1.91315444332471,1.92644023807002,22373.520417732,0.0,1.0
1992-02-25,36.5,37.0,36.5,36.5,15293,1.93972603281533,1.96629762230595,1.93972603281533,1.93972603281533,287769.762614277,0.0,1.0
1992-02-26,38.0,38.0,36.5,37.0,20536,2.01944080128719,2.01944080128719,1.93972603281533,1.96629762230595,386427.767282207,0.0,1.0
1992-02-27,38.5,38.5,37.75,37.75,25226,2.04601239077782,2.04601239077782,2.00615500654188,2.00615500654188,474679.9209905,0.0,1.0
1992-02-28,37.75,38.5,37.75,38.5,8359,2.00615500654188,2.04601239077782,2.00615500654188,2.04601239077782,157292.058176469,0.0,1.0
1992-03-02,37.75,38.0,37.75,37.75,2848,2.00615500654188,2.01944080128719,2.00615500654188,2.00615500654188,53591.0732966364,0.0,1.0
1992-03-03,37.75,37.75,37.75,37.75,1273,2.00615500654188,2.00615500654188,2.00615500654188,2.00615500654188,23954.1560065373,0.0,1.0
1992-03-04,38.13,38.25,37.5,37.5,5444,2.02634941455476,2.03272659603251,1.99286921179657,1.99286921179657,102440.239826857,0.0,1.0
1992-03-05,37.75,38.0,37.63,37.75,41960,2.00615500654188,2.01944080128719,1.99977782506414,2.00615500654188,789565.110788927,0.0,1.0
1992-03-06,37.25,38.0,37.25,37.5,2915,1.97958341705126,2.01944080128719,1.97958341705126,1.99286921179657,54851.818349612,0.0,1.0
1992-03-09,37.0,37.75,37.0,37.75,1273,1.96629762230595,2.00615500654188,1.96629762230595,2.00615500654188,23954.1560065373,0.0,1.0
1992-03-10,37.75,37.75,37.0,37.25,3601,2.00615500654188,2.00615500654188,1.96629762230595,1.97958341705126,67760.3423248552,0.0,1.0
1992-03-11,37.25,37.75,37.25,37.25,3300,1.97958341705126,2.00615500654188,1.97958341705126,1.97958341705126,62096.3981316363,0.0,1.0
1992-03-12,36.5,37.75,36.5,37.75,7906,1.93972603281533,2.00615500654188,1.93972603281533,2.00615500654188,148767.916251126,0.0,1.0
1992-03-13,36.5,37.0,36.5,36.5,737,1.93972603281533,1.96629762230595,1.93972603281533,1.93972603281533,13868.1955827321,0.0,1.0
1992-03-16,37.0,37.0,36.25,36.5,7538,1.96629762230595,1.96629762230595,1.92644023807002,1.93972603281533,141843.227004932,0.0,1.0
1992-03-17,36.0,37.0,36.0,37.0,2027,1.91315444332471,1.96629762230595,1.91315444332471,1.96629762230595,38142.242125099,0.0,1.0
1992-03-18,36.25,36.5,36.25,36.5,168,1.92644023807002,1.93972603281533,1.92644023807002,1.93972603281533,3161.27117761057,0.0,1.0
1992-03-19,36.75,37.0,36.5,37.0,4740,1.95301182756064,1.96629762230595,1.93972603281533,1.96629762230595,89193.0082254411,0.0,1.0
1992-03-20,36.25,37.0,36.25,37.0,637,1.92644023807002,1.96629762230595,1.92644023807002,1.96629762230595,11986.4865484401,0.0,1.0
1992-03-23,36.75,37.0,36.25,36.25,21156,1.95301182756064,1.96629762230595,1.92644023807002,1.92644023807002,398094.363294817,0.0,1.0
1992-03-24,36.5,37.25,36.5,37.25,9598,1.93972603281533,1.97958341705126,1.93972603281533,1.97958341705126,180606.433111347,0.0,1.0
1992-03-25,36.75,37.25,36.5,36.5,16583,1.95301182756064,1.97958341705126,1.93972603281533,1.93972603281533,312043.809156644,0.0,1.0
1992-03-26,37.0,37.13,37.0,37.0,15444,1.96629762230595,1.97320623557351,1.96629762230595,1.96629762230595,290611.143256058,0.0,1.0
1992-03-27,37.0,37.25,37.0,37.0,3132,1.96629762230595,1.97958341705126,1.96629762230595,1.96629762230595,58935.1269540257,0.0,1.0
1992-03-30,37.0,37.25,37.0,37.0,637,1.96629762230595,1.97958341705126,1.96629762230595,1.96629762230595,11986.4865484401,0.0,1.0
1992-03-31,37.25,37.25,36.75,37.0,7052,1.97958341705126,1.97958341705126,1.95301182756064,1.96629762230595,132698.121098272,0.0,1.0
1992-04-01,37.0,37.5,36.75,36.75,18057,1.96629762230595,1.99286921179657,1.95301182756064,1.95301182756064,339780.200322108,0.0,1.0
1992-04-02,37.0,37.13,37.0,37.0,54959,1.96629762230595,1.97320623557351,1.96629762230595,1.96629762230595,1034168.46815654,0.0,1.0
1992-04-03,37.0,37.0,37.0,37.0,1742,1.96629762230595,1.96629762230595,1.96629762230595,1.96629762230595,32779.3713773668,0.0,1.0
1992-04-06,37.0,37.13,37.0,37.13,15277,1.96629762230595,1.97320623557351,1.96629762230595,1.97320623557351,287468.68916879,0.0,1.0
1992-04-07,36.75,37.0,36.75,36.75,9179,1.95301182756064,1.96629762230595,1.95301182756064,1.95301182756064,172722.072257663,0.0,1.0
1992-04-08,36.25,37.0,36.25,37.0,2613,1.92644023807002,1.96629762230595,1.92644023807002,1.96629762230595,49169.0570660501,0.0,1.0
1992-04-09,36.75,36.75,36.25,36.25,218,1.95301182756064,1.95301182756064,1.92644023807002,1.92644023807002,4102.12569475658,0.0,1.0
1992-04-10,36.5,36.75,36.5,36.75,2245,1.93972603281533,1.95301182756064,1.93972603281533,1.95301182756064,42244.3678198555,0.0,1.0
1992-04-13,36.5,36.75,36.5,36.75,1943,1.93972603281533,1.95301182756064,1.93972603281533,1.95301182756064,36561.6065362937,0.0,1.0
1992-04-14,37.0,37.5,36.5,36.5,25813,1.96629762230595,1.99286921179657,1.93972603281533,1.93972603281533,485725.553021796,0.0,1.0
1992-04-15,37.25,37.75,37.25,37.5,12111,1.97958341705126,2.00615500654188,1.97958341705126,1.99286921179657,227893.781143105,0.0,1.0
1992-04-16,37.25,37.75,37.25,37.5,7421,1.97958341705126,2.00615500654188,1.97958341705126,1.99286921179657,139641.62743481,0.0,1.0
1992-04-20,37.0,37.5,37.0,37.0,5226,1.96629762230595,1.99286921179657,1.96629762230595,1.96629762230595,98338.1141321003,0.0,1.0
1992-04-21,37.0,37.5,37.0,37.0,12965,1.96629762230595,1.99286921179657,1.96629762230595,1.96629762230595,243963.576295959,0.0,1.0
1992-04-22,37.25,37.5,37.0,37.5,12261,1.97958341705126,1.99286921179657,1.96629762230595,1.99286921179657,230716.344694543,0.0,1.0
1992-04-23,37.25,37.75,37.25,37.75,7906,1.97958341705126,2.00615500654188,1.97958341705126,2.00615500654188,148767.916251126,0.0,1.0
1992-04-24,38.0,38.0,37.25,37.25,637,2.01944080128719,2.01944080128719,1.97958341705126,1.97958341705126,11986.4865484401,0.0,1.0
1992-04-27,37.25,37.25,37.25,37.25,218,1.97958341705126,1.97958341705126,1.97958341705126,1.97958341705126,4102.12569475658,0.0,1.0
1992-04-28,37.5,37.5,37.25,37.25,2127,1.99286921179657,1.99286921179657,1.97958341705126,1.97958341705126,40023.951159391,0.0,1.0
1992-04-29,37.75,37.75,37.38,37.38,637,2.00615500654188,2.00615500654188,1.98649203031882,1.98649203031882,11986.4865484401,0.0,1.0
1992-04-30,37.75,38.0,37.25,37.25,7906,2.00615500654188,2.01944080128719,1.97958341705126,1.97958341705126,148767.916251126,0.0,1.0
1992-05-01,37.5,38.0,37.5,37.5,3735,1.99286921179657,2.01944080128719,1.99286921179657,1.99286921179657,70281.8324308065,0.0,1.0
1992-05-04,37.75,38.25,37.5,37.5,2144,2.00615500654188,2.03272659603251,1.99286921179657,1.99286921179657,40343.8416952207,0.0,1.0
1992-05-05,37.75,38.5,37.75,38.5,637,2.00615500654188,2.04601239077782,2.00615500654188,2.04601239077782,11986.4865484401,0.0,1.0
1992-05-06,38.5,38.5,37.75,37.75,3568,2.04601239077782,2.04601239077782,2.00615500654188,2.00615500654188,67139.3783435386,0.0,1.0
1992-05-07,37.75,38.25,37.75,37.75,4204,2.00615500654188,2.03272659603251,2.00615500654188,2.00615500654188,79107.0478016361,0.0,1.0
1992-05-08,38.0,38.5,37.75,38.5,1005,2.01944080128719,2.04601239077782,2.00615500654188,2.04601239077782,18911.1757946347,0.0,1.0
1992-05-11,38.5,38.5,38.5,38.5,67,2.04601239077782,2.04601239077782,2.04601239077782,2.04601239077782,1260.74505297564,0.0,1.0
1992-05-12,38.25,38.5,37.75,37.75,5209,2.03272659603251,2.04601239077782,2.00615500654188,2.00615500654188,98018.2235962703,0.0,1.0
1992-05-13,38.0,38.5,37.75,37.75,2127,2.01944080128719,2.04601239077782,2.00615500654188,2.00615500654188,40023.951159391,0.0,1.0
1992-05-14,38.13,38.13,38.0,38.13,10653,2.02634941455476,2.02634941455476,2.01944080128719,2.02634941455476,200458.463423127,0.0,1.0
1992-05-15,37.75,38.25,37.75,38.25,1323,2.00615500654188,2.03272659603251,2.00615500654188,2.03272659603251,24895.0105236833,0.0,1.0
1992-05-18,38.13,38.25,37.75,37.87,10603,2.02634941455476,2.03272659603251,2.00615500654188,2.01253218801963,199517.608905981,0.0,1.0
1992-05-19,38.0,38.5,37.75,37.75,4724,2.01944080128719,2.04601239077782,2.00615500654188,2.00615500654188,88891.9347799545,0.0,1.0
1992-05-20,38.75,38.75,38.25,38.5,28409,2.05929818552313,2.05929818552313,2.03272659603251,2.04601239077782,534574.719552015,0.0,1.0
1992-05-21,38.5,38.75,38.25,38.38,7772,2.04601239077782,2.05929818552313,2.03272659603251,2.03963520930007,146246.426145174,0.0,1.0
1992-05-22,38.75,38.75,38.5,38.5,1005,2.05929818552313,2.05929818552313,2.04601239077782,2.04601239077782,18911.1757946346,0.0,1.0
1992-05-26,38.63,39.25,38.5,38.5,7588,2.05292100404538,2.08586977501375,2.04601239077782,2.04601239077782,142784.081522077,0.0,1.0
1992-05-27,38.5,39.25,38.5,39.25,1407,2.04601239077782,2.08586977501375,2.04601239077782,2.08586977501375,26475.6461124885,0.0,1.0
1992-05-28,38.25,39.25,38.25,39.25,1139,2.03272659603251,2.08586977501375,2.03272659603251,2.08586977501375,21432.6659005859,0.0,1.0
1992-05-29,38.5,39.0,37.75,39.0,18392,2.04601239077782,2.07258398026844,2.00615500654188,2.07258398026844,346083.925586985,0.0,1.0
1992-06-01,37.75,38.25,37.75,38.25,10101,2.01678364233813,2.04349600846182,2.01678364233813,2.04349600846182,189069.735590443,0.2,1.0
1992-06-02,37.75,38.0,37.0,37.87,76601,2.01678364233813,2.03013982539997,1.97671509315261,2.02319461020782,1433811.58459197,0.0,1.0
1992-06-03,37.0,37.0,37.0,37.0,8794,1.97671509315261,1.97671509315261,1.97671509315261,1.97671509315261,164605.410828863,0.0,1.0
1992-06-04,37.5,37.5,37.0,37.5,41106,2.00342745927629,2.00342745927629,1.97671509315261,2.00342745927629,769418.923985816,0.0,1.0
1992-06-05,37.5,37.5,37.0,37.0,1441,2.00342745927629,2.00342745927629,1.97671509315261,1.97671509315261,26972.5263821233,0.0,1.0
1992-06-08,37.38,37.5,37.0,37.5,15796,1.99701649140661,2.00342745927629,1.97671509315261,2.00342745927629,295668.30446358,0.0,1.0
1992-06-09,36.63,37.5,36.5,37.0,8208,1.95694794222108,2.00342745927629,1.95000272702892,1.97671509315261,153636.708219617,0.0,1.0
1992-06-10,36.75,36.75,36.25,36.25,1742,1.96335891009076,1.96335891009076,1.93664654396708,1.93664654396708,32606.6210670777,0.0,1.0
1992-06-11,36.25,36.75,36.25,36.75,6030,1.93664654396708,1.96335891009076,1.93664654396708,1.96335891009076,112869.072924499,0.0,1.0
1992-06-12,36.75,37.0,36.25,36.63,9431,1.96335891009076,1.97671509315261,1.93664654396708,1.95694794222108,176528.727487721,0.0,1.0
1992-06-15,36.25,37.0,36.25,36.25,6248,1.93664654396708,1.97671509315261,1.93664654396708,1.93664654396708,116949.580038519,0.0,1.0
1992-06-16,36.0,36.5,36.0,36.38,7705,1.92329036090524,1.95000272702892,1.92329036090524,1.94359175915924,144221.593181305,0.0,1.0
1992-06-17,36.0,36.5,36.0,36.5,10486,1.92329036090524,1.95000272702892,1.92329036090524,1.95000272702892,196276.135768872,0.0,1.0
1992-06-18,36.5,36.5,35.75,36.0,2245,1.95000272702892,1.95000272702892,1.9099341778434,1.92329036090524,42021.7361053899,0.0,1.0
1992-06-19,37.0,37.0,36.0,36.5,23752,1.97671509315261,1.97671509315261,1.92329036090524,1.95000272702892,444588.09620277,0.0,1.0
1992-06-22,36.0,37.0,36.0,37.0,16751,1.92329036090524,1.97671509315261,1.92329036090524,1.97671509315261,313543.920490595,0.0,1.0
1992-06-23,36.0,36.5,36.0,36.0,5729,1.92329036090524,1.95000272702892,1.92329036090524,1.92329036090524,107234.978239545,0.0,1.0
1992-06-24,35.75,36.5,35.75,36.0,16583,1.9099341778434,1.95000272702892,1.9099341778434,1.92329036090524,310399.309503643,0.0,1.0
1992-06-25,35.87,36.25,35.5,35.5,938,1.91634514571308,1.93664654396708,1.89657799478156,1.89657799478156,17557.411343811,0.0,1.0
1992-06-26,35.75,36.0,35.5,35.5,8610,1.9099341778434,1.92329036090524,1.89657799478156,1.89657799478156,161161.31308125,0.0,1.0
1992-06-29,36.0,36.5,35.5,36.5,13468,1.92329036090524,1.95000272702892,1.89657799478156,1.95000272702892,252092.980787256,0.0,1.0
1992-06-30,36.5,36.5,36.0,36.5,2027,1.95000272702892,1.95000272702892,1.92329036090524,1.95000272702892,37941.2289913699,0.0,1.0
1992-07-01,36.0,36.0,36.0,36.0,637,1.92329036090524,1.92329036090524,1.92329036090524,1.92329036090524,11923.3166588567,0.0,1.0
1992-07-02,36.5,36.75,36.25,36.75,13317,1.95000272702892,1.96335891009076,1.93664654396708,1.96335891009076,249266.574483509,0.0,1.0
1992-07-06,36.5,36.5,36.25,36.5,7203,1.95000272702892,1.95000272702892,1.93664654396708,1.95000272702892,134825.196065534,0.0,1.0
1992-07-07,37.75,37.75,36.0,36.0,78845,2.01678364233813,2.01678364233813,1.92329036090524,1.92329036090524,1475814.60277482,0.0,1.0
1992-07-08,37.25,37.75,37.25,37.25,9112,1.99007127621445,2.01678364233813,1.99007127621445,1.99007127621445,170557.710197021,0.0,1.0
1992-07-09,37.87,38.0,37.38,37.75,8359,2.02319461020782,2.03013982539997,1.99701649140661,2.01678364233813,156463.114523365,0.0,1.0
1992-07-10,38.25,38.25,37.75,38.0,9682,2.04349600846182,2.04349600846182,2.01678364233813,2.03013982539997,181226.926045605,0.0,1.0
1992-07-13,38.75,39.38,37.5,38.25,28409,2.0702083745855,2.10386595590134,2.00342745927629,2.04349600846182,531757.46147796,0.0,1.0
1992-07-14,40.0,40.0,39.25,39.75,14824,2.13698928989471,2.13698928989471,2.09692074070918,2.12363310683287,277474.483753363,0.0,1.0
1992-07-15,39.5,40.0,39.25,40.0,22329,2.11027692377103,2.13698928989471,2.09692074070918,2.13698928989471,417952.492426391,0.0,1.0
1992-07-16,39.5,39.75,39.0,39.25,6013,2.11027692377103,2.12363310683287,2.08356455764734,2.09692074070918,112550.868241296,0.0,1.0
1992-07-17,39.0,39.25,38.75,39.0,8694,2.08356455764734,2.09692074070918,2.0702083745855,2.08356455764734,162733.618574726,0.0,1.0
1992-07-20,38.5,39.0,38.0,39.0,16935,2.05685219152366,2.08356455764734,2.03013982539997,2.08356455764734,316988.018238208,0.0,1.0
1992-07-21,38.25,38.5,38.0,38.0,18342,2.04349600846182,2.05685219152366,2.03013982539997,2.03013982539997,343324.135253924,0.0,1.0
1992-07-22,37.75,38.25,37.75,38.25,1541,2.01678364233813,2.04349600846182,2.01678364233813,2.04349600846182,28844.318636261,0.0,1.0
1992-07-23,38.25,38.25,37.75,38.25,2328,2.04349600846182,2.04349600846182,2.01678364233813,2.04349600846182,43575.323676324,0.0,1.0
1992-07-24,37.5,37.75,37.25,37.75,7588,2.00342745927629,2.01678364233813,1.99007127621445,2.01678364233813,142031.596243964,0.0,1.0
1992-07-27,38.0,38.0,37.25,37.25,2462,2.03013982539997,2.03013982539997,1.99007127621445,1.99007127621445,46083.5252968686,0.0,1.0
1992-07-28,38.0,38.0,37.25,37.25,10486,2.03013982539997,2.03013982539997,1.99007127621445,1.99007127621445,196276.135768873,0.0,1.0
1992-07-29,37.5,37.5,37.5,37.5,5444,2.00342745927629,2.00342745927629,2.00342745927629,2.00342745927629,101900.370315253,0.0,1.0
1992-07-30,38.0,38.5,38.0,38.0,3132,2.03013982539997,2.05685219152366,2.03013982539997,2.03013982539997,58624.5333995908,0.0,1.0
1992-07-31,38.5,38.5,38.0,38.0,9682,2.05685219152366,2.05685219152366,2.03013982539997,2.03013982539997,181226.926045606,0.0,1.0
1992-08-03,38.38,38.5,38.0,38.5,3568,2.05044122365397,2.05685219152366,2.03013982539997,2.05685219152366,66785.5476276309,0.0,1.0
1992-08-04,38.25,38.5,38.0,38.5,4539,2.04349600846182,2.05685219152366,2.03013982539997,2.05685219152366,84960.650415307,0.0,1.0
1992-08-05,38.0,38.5,38.0,38.25,38811,2.03013982539997,2.05685219152366,2.03013982539997,2.04349600846182,726461.291753359,0.0,1.0
1992-08-06,38.0,38.25,38.0,38.0,2848,2.03013982539997,2.04349600846182,2.03013982539997,2.03013982539997,53308.6433978399,0.0,1.0
1992-08-07,38.5,38.5,38.0,38.5,3132,2.05685219152366,2.05685219152366,2.03013982539997,2.05685219152366,58624.5333995906,0.0,1.0
1992-08-10,38.5,38.5,38.0,38.0,35009,2.05685219152366,2.05685219152366,2.03013982539997,2.03013982539997,655295.750251043,0.0,1.0
1992-08-11,38.5,38.5,38.0,38.38,30402,2.05685219152366,2.05685219152366,2.03013982539997,2.05044122365397,569062.281102923,0.0,1.0
1992-08-12,38.5,38.5,38.5,38.5,1541,2.05685219152366,2.05685219152366,2.05685219152366,2.05685219152366,28844.3186362609,0.0,1.0
1992-08-13,38.75,38.75,38.75,38.75,12865,2.0702083745855,2.0702083745855,2.0702083745855,2.0702083745855,240806.073494807,0.0,1.0
1992-08-14,39.0,39.0,38.25,38.25,18040,2.08356455764734,2.08356455764734,2.04349600846182,2.04349600846182,337671.322646429,0.0,1.0
1992-08-17,38.25,39.0,38.25,38.25,101,2.04349600846182,2.08356455764734,2.04349600846182,2.04349600846182,1890.51017667901,0.0,1.0
1992-08-18,39.0,39.0,38.0,38.25,18895,2.08356455764734,2.08356455764734,2.03013982539997,2.04349600846182,353675.146419306,0.0,1.0
1992-08-19,39.0,39.0,38.25,38.25,4606,2.08356455764734,2.08356455764734,2.04349600846182,2.04349600846182,86214.7512255795,0.0,1.0
1992-08-20,39.0,39.0,38.25,38.25,1005,2.08356455764734,2.08356455764734,2.04349600846182,2.04349600846182,18811.5121540832,0.0,1.0
1992-08-21,38.75,39.25,38.75,39.0,5444,2.0702083745855,2.09692074070918,2.0702083745855,2.08356455764734,101900.370315253,0.0,1.0
1992-08-24,38.38,39.25,38.25,39.25,28409,2.05044122365397,2.09692074070918,2.04349600846182,2.09692074070918,531757.461477961,0.0,1.0
1992-08-25,38.25,38.75,38.25,38.75,4405,2.04349600846182,2.0702083745855,2.04349600846182,2.0702083745855,82452.4487947626,0.0,1.0
1992-08-26,38.25,38.75,38.25,38.75,1742,2.04349600846182,2.0702083745855,2.04349600846182,2.0702083745855,32606.6210670775,0.0,1.0
1992-08-27,38.75,38.75,38.25,38.25,1139,2.0702083745855,2.0702083745855,2.04349600846182,2.04349600846182,21319.7137746276,0.0,1.0
1992-08-28,38.75,38.75,38.25,38.25,2462,2.0702083745855,2.0702083745855,2.04349600846182,2.04349600846182,46083.5252968685,0.0,1.0
1992-08-31,38.75,38.75,38.5,38.75,7772,2.0702083745855,2.0702083745855,2.05685219152366,2.0702083745855,145475.693991577,0.0,1.0
1992-09-01,38.25,39.0,38.25,39.0,603,2.04349600846182,2.08356455764734,2.04349600846182,2.08356455764734,11286.9072924499,0.0,1.0
1992-09-02,38.5,39.0,38.5,39.0,4941,2.05685219152366,2.08356455764734,2.05685219152366,2.08356455764734,92485.2552769404,0.0,1.0
1992-09-03,39.0,39.0,38.5,38.5,8710,2.08356455764734,2.08356455764734,2.05685219152366,2.05685219152366,163033.105335388,0.0,1.0
1992-09-04,39.0,39.0,39.0,39.0,0,2.08356455764734,2.08356455764734,2.08356455764734,2.08356455764734,0,0.0,1.0
1992-09-08,39.0,39.0,38.5,39.0,20151,2.08356455764734,2.08356455764734,2.05685219152366,2.08356455764734,377184.857131275,0.0,1.0
1992-09-09,38.25,38.75,38.25,38.25,45495,2.04349600846182,2.0702083745855,2.04349600846182,2.04349600846182,851571.886019915,0.0,1.0
1992-09-10,38.38,38.38,38.25,38.25,1742,2.05044122365397,2.05044122365397,2.04349600846182,2.04349600846182,32606.6210670776,0.0,1.0
1992-09-11,38.75,38.75,38.25,38.25,101,2.0702083745855,2.0702083745855,2.04349600846182,2.04349600846182,1890.51017667901,0.0,1.0
1992-09-14,38.5,39.0,38.5,39.0,2580,2.05685219152366,2.08356455764734,2.05685219152366,2.08356455764734,48292.2401567509,0.0,1.0
1992-09-15,38.5,38.75,38.5,38.5,12630,2.05685219152366,2.0702083745855,2.05685219152366,2.05685219152366,236407.361697583,0.0,1.0
1992-09-16,38.75,39.0,38.5,38.5,21257,2.0702083745855,2.08356455764734,2.05685219152366,2.05685219152366,397886.879462037,0.0,1.0
1992-09-17,38.5,38.63,38.5,38.63,2462,2.05685219152366,2.06379740671582,2.05685219152366,2.06379740671582,46083.5252968685,0.0,1.0
1992-09-18,38.63,38.75,38.25,38.5,7856,2.06379740671582,2.0702083745855,2.04349600846182,2.05685219152366,147047.999485052,0.0,1.0
1992-09-21,38.25,38.75,38.25,38.25,1441,2.05418095491129,2.08103299353758,2.05418095491129,2.05418095491129,26832.2271551682,0.2,1.0
1992-09-22,38.5,38.5,38.25,38.25,1189,2.06760697422444,2.06760697422444,2.05418095491129,2.05418095491129,22139.8460010374,0.0,1.0
1992-09-23,38.5,38.75,38.5,38.5,7236,2.06760697422444,2.08103299353758,2.06760697422444,2.06760697422444,134738.373140039,0.0,1.0
1992-09-24,38.63,38.63,38.5,38.5,54306,2.07458850426727,2.07458850426727,2.06760697422444,2.06760697422444,1011208.13871517,0.0,1.0
1992-09-25,38.5,38.75,38.5,38.75,37806,2.06760697422444,2.08103299353758,2.06760697422444,2.08103299353758,703968.89648042,0.0,1.0
1992-09-28,38.5,38.75,38.25,38.25,737,2.06760697422444,2.08103299353758,2.05418095491129,2.05418095491129,13723.3528198188,0.0,1.0
1992-09-29,38.13,38.38,37.75,38.25,26500,2.04773646564098,2.06116248495413,2.027328916285,2.05418095491129,493444.843589144,0.0,1.0
1992-09-30,38.25,38.25,37.5,37.75,3752,2.05418095491129,2.05418095491129,2.01390289697185,2.027328916285,69864.3416281686,0.0,1.0
1992-10-01,37.87,38.0,37.5,38.0,19029,2.03377340555531,2.04075493559814,2.01390289697185,2.04075493559814,354330.638817276,0.0,1.0
1992-10-02,38.0,38.25,37.5,38.25,8694,2.04075493559814,2.05418095491129,2.01390289697185,2.05418095491129,161887.14981751,0.0,1.0
1992-10-05,38.0,38.25,37.5,37.5,5075,2.04075493559814,2.05418095491129,2.01390289697185,2.01390289697185,94499.3426873551,0.0,1.0
1992-10-06,38.0,38.0,37.5,37.5,16064,2.04075493559814,2.04075493559814,2.01390289697185,2.01390289697185,299120.678015699,0.0,1.0
1992-10-07,38.0,38.25,37.75,37.75,18928,2.04075493559814,2.05418095491129,2.027328916285,2.027328916285,352449.962243598,0.0,1.0
1992-10-08,37.75,38.25,37.75,38.0,603,2.027328916285,2.05418095491129,2.027328916285,2.04075493559814,11228.1977616699,0.0,1.0
1992-10-09,38.25,38.25,37.75,37.75,1139,2.05418095491129,2.05418095491129,2.027328916285,2.027328916285,21208.8179942655,0.0,1.0
1992-10-12,38.25,38.25,37.75,37.75,6734,2.05418095491129,2.05418095491129,2.027328916285,2.027328916285,125390.851952049,0.0,1.0
1992-10-13,37.75,38.25,37.75,38.13,10988,2.027328916285,2.05418095491129,2.027328916285,2.04773646564098,204602.714768208,0.0,1.0
1992-10-14,38.13,38.25,37.75,38.25,6851,2.04773646564098,2.05418095491129,2.027328916285,2.05418095491129,127569.457487895,0.0,1.0
1992-10-15,38.5,38.5,37.75,38.5,10503,2.06760697422444,2.06760697422444,2.027328916285,2.06760697422444,195571.74310252,0.0,1.0
1992-10-16,38.63,38.75,38.0,38.5,8694,2.07458850426727,2.08103299353758,2.04075493559814,2.06760697422444,161887.14981751,0.0,1.0
1992-10-19,38.75,38.75,38.0,38.0,17655,2.08103299353758,2.08103299353758,2.04075493559814,2.04075493559814,328745.989191183,0.0,1.0
1992-10-20,38.75,39.0,38.5,39.0,7990,2.08103299353758,2.09445901285073,2.06760697422444,2.09445901285073,148778.275482161,0.0,1.0
1992-10-21,39.75,39.75,39.0,39.25,16064,2.13473707079016,2.13473707079016,2.09445901285073,2.10788503216387,299120.678015699,0.0,1.0
1992-10-22,39.0,39.75,39.0,39.75,4724,2.09445901285073,2.13473707079016,2.09445901285073,2.13473707079016,87963.5260798156,0.0,1.0
1992-10-23,39.75,39.75,39.25,39.25,168,2.13473707079016,2.13473707079016,2.10788503216387,2.10788503216387,3128.25410275382,0.0,1.0
1992-10-26,39.5,39.75,39.0,39.75,2462,2.12131105147702,2.13473707079016,2.09445901285073,2.13473707079016,45843.8190534518,0.0,1.0
1992-10-27,39.25,39.25,39.0,39.0,7973,2.10788503216387,2.10788503216387,2.09445901285073,2.09445901285073,148461.725959859,0.0,1.0
1992-10-28,39.5,39.5,39.25,39.25,1943,2.12131105147702,2.12131105147702,2.10788503216387,2.10788503216387,36179.7483431587,0.0,1.0
1992-10-29,39.5,39.63,39.25,39.5,11139,2.12131105147702,2.12829258151985,2.10788503216387,2.12131105147702,207414.419348659,0.0,1.0
1992-10-30,39.75,39.75,39.25,39.25,9514,2.13473707079016,2.13473707079016,2.10788503216387,2.10788503216387,177156.009128571,0.0,1.0
1992-11-02,39.25,39.75,39.25,39.25,4606,2.10788503216387,2.13473707079016,2.10788503216387,2.10788503216387,85766.299983834,0.0,1.0
1992-11-03,39.63,39.63,39.25,39.5,3936,2.12829258151985,2.12829258151985,2.10788503216387,2.12131105147702,73290.5246930896,0.0,1.0
1992-11-04,39.25,39.25,39.25,39.25,1005,2.10788503216387,2.10788503216387,2.10788503216387,2.10788503216387,18713.6629361166,0.0,1.0
1992-11-05,40.0,40.0,39.25,39.25,23367,2.14816309010331,2.14816309010331,2.10788503216387,2.10788503216387,435106.628684812,0.0,1.0
1992-11-06,39.75,40.0,39.75,39.75,5444,2.13473707079016,2.14816309010331,2.13473707079016,2.13473707079016,101370.329377332,0.0,1.0
1992-11-09,41.25,41.5,39.75,39.87,44205,2.21529318666904,2.22871920598218,2.13473707079016,2.14118156006047,823121.860787098,0.0,1.0
1992-11-10,42.38,42.75,41.0,41.0,44523,2.27597879396446,2.29584930254791,2.20186716735589,2.20186716735589,829043.198910167,0.0,1.0
1992-11-11,43.0,43.0,42.25,42.25,21608,2.30927532186106,2.30927532186106,2.26899726392162,2.26899726392162,402353.063406574,0.0,1.0
1992-11-12,43.25,43.75,42.5,42.75,36483,2.3227013411742,2.34955337980049,2.28242328323477,2.29584930254791,679333.895421237,0.0,1.0
1992-11-13,43.0,43.75,42.5,43.0,13635,2.30927532186106,2.34955337980049,2.28242328323477,2.30927532186106,253891.337446716,0.0,1.0
1992-11-16,41.75,42.5,41.75,42.25,27354,2.24214522529533,2.28242328323477,2.24214522529533,2.26899726392162,509346.801944809,0.0,1.0
1992-11-17,41.38,42.25,41.25,41.5,7588,2.22227471671187,2.26899726392162,2.21529318666904,2.22871920598218,141292.810307714,0.0,1.0
1992-11-18,41.25,41.75,41.25,41.75,1742,2.21529318666904,2.24214522529533,2.21529318666904,2.24214522529533,32437.0157559354,0.0,1.0
1992-11-19,41.75,42.0,41.25,41.25,17990,2.24214522529533,2.25557124460848,2.21529318666904,2.21529318666904,334983.876836555,0.0,1.0
1992-11-20,41.38,42.0,41.25,41.5,7354,2.22227471671187,2.25557124460848,2.21529318666904,2.22871920598218,136935.599236022,0.0,1.0
1992-11-23,42.25,42.25,41.25,41.25,17772,2.26899726392162,2.26899726392162,2.21529318666904,2.21529318666904,330924.594727029,0.0,1.0
1992-11-24,43.0,43.0,41.75,41.75,13568,2.30927532186106,2.30927532186106,2.24214522529533,2.24214522529533,252643.759917641,0.0,1.0
1992-11-25,43.0,43.0,42.25,42.25,1139,2.30927532186106,2.30927532186106,2.26899726392162,2.26899726392162,21208.8179942655,0.0,1.0
1992-11-27,42.25,42.25,42.25,42.25,938,2.26899726392162,2.26899726392162,2.26899726392162,2.26899726392162,17466.0854070422,0.0,1.0
1992-11-30,43.5,43.5,42.0,43.0,24523,2.34686817593787,2.34686817593787,2.26594168711242,2.31989267966272,454542.147248513,0.2,1.0
1992-12-01,44.75,44.88,43.5,43.75,38309,2.41430691662574,2.42132054565727,2.34686817593787,2.36035592407544,710070.346978073,0.0,1.0
1992-12-02,44.25,44.5,44.25,44.25,35645,2.38733142035059,2.40081916848816,2.38733142035059,2.38733142035059,660692.200736992,0.0,1.0
1992-12-03,44.25,44.75,44.25,44.25,13066,2.38733142035059,2.41430691662574,2.38733142035059,2.38733142035059,242182.754799538,0.0,1.0
1992-12-04,44.75,44.75,44.25,44.25,12044,2.41430691662574,2.41430691662574,2.38733142035059,2.38733142035059,223239.637134979,0.0,1.0
1992-12-07,45.0,45.0,44.75,44.75,6416,2.42779466476331,2.42779466476331,2.41430691662574,2.41430691662574,118922.742598641,0.0,1.0
1992-12-08,45.0,45.5,44.25,44.25,9179,2.42779466476331,2.45477016103846,2.38733142035059,2.38733142035059,170135.8875176,0.0,1.0
1992-12-09,45.75,45.75,45.0,45.38,12747,2.46825790917603,2.46825790917603,2.42779466476331,2.44829604193242,236269.981281932,0.0,1.0
1992-12-10,46.0,46.0,45.0,45.0,14238,2.48174565731361,2.48174565731361,2.42779466476331,2.42779466476331,263906.173491185,0.0,1.0
1992-12-11,46.0,46.0,45.5,45.5,3752,2.48174565731361,2.48174565731361,2.45477016103846,2.45477016103846,69544.596357559,0.0,1.0
1992-12-14,46.0,46.0,45.5,45.5,3836,2.48174565731361,2.48174565731361,2.45477016103846,2.45477016103846,71101.5649327283,0.0,1.0
1992-12-15,45.0,45.5,44.75,45.25,22999,2.42779466476331,2.45477016103846,2.41430691662574,2.44128241290088,426294.2888133,0.0,1.0
1992-12-16,45.0,45.25,44.75,44.75,4824,2.42779466476331,2.44128241290088,2.41430691662574,2.41430691662574,89414.4810311475,0.0,1.0
1992-12-17,45.25,45.25,44.75,44.75,37940,2.44128241290088,2.44128241290088,2.41430691662574,2.41430691662574,703230.806451439,0.0,1.0
1992-12-18,45.25,45.25,44.5,45.0,48560,2.44128241290088,2.44128241290088,2.40081916848816,2.42779466476331,900076.119169264,0.0,1.0
1992-12-21,45.25,45.25,44.5,45.25,5946,2.44128241290088,2.44128241290088,2.40081916848816,2.44128241290088,110211.132713765,0.0,1.0
1992-12-22,45.25,45.25,44.5,44.75,7705,2.44128241290088,2.44128241290088,2.40081916848816,2.41430691662574,142814.796091416,0.0,1.0
1992-12-23,44.5,45.5,44.5,45.5,52162,2.40081916848816,2.45477016103846,2.40081916848816,2.45477016103846,966840.414499734,0.0,1.0
1992-12-24,45.38,45.5,44.5,44.5,10653,2.44829604193242,2.45477016103846,2.40081916848816,2.40081916848816,197456.978943784,0.0,1.0
1992-12-28,45.25,45.25,45.0,45.0,2915,2.44128241290088,2.44128241290088,2.42779466476331,2.42779466476331,54030.5166264086,0.0,1.0
1992-12-29,45.25,45.25,44.5,45.25,28912,2.44128241290088,2.44128241290088,2.40081916848816,2.44128241290088,535893.755301107,0.0,1.0
1992-12-30,45.25,45.25,44.75,44.75,8710,2.44128241290088,2.44128241290088,2.41430691662574,2.41430691662574,161442.812972905,0.0,1.0
1992-12-31,44.75,45.25,44.75,45.0,36148,2.41430691662574,2.44128241290088,2.41430691662574,2.42779466476331,670015.476847826,0.0,1.0
1993-01-04,45.0,45.5,44.75,44.75,84591,2.42779466476331,2.45477016103846,2.41430691662574,2.41430691662574,1567922.96121596,0.0,1.0
1993-01-05,44.75,45.25,44.75,45.25,24757,2.41430691662574,2.44128241290088,2.41430691662574,2.44128241290088,458879.41685077,0.0,1.0
1993-01-06,45.0,45.25,44.5,45.0,40118,2.42779466476331,2.44128241290088,2.40081916848816,2.42779466476331,743600.777364754,0.0,1.0
1993-01-07,44.88,45.5,44.75,44.75,13468,2.42132054565727,2.45477016103846,2.41430691662574,2.41430691662574,249633.961552134,0.0,1.0
1993-01-08,44.88,44.88,44.5,44.5,6550,2.42132054565727,2.42132054565727,2.40081916848816,2.40081916848816,121406.478182839,0.0,1.0
1993-01-11,44.75,45.5,44.75,45.25,8208,2.41430691662574,2.45477016103846,2.41430691662574,2.44128241290088,152138.072202251,0.0,1.0
1993-01-12,45.0,45.25,44.75,45.25,29247,2.42779466476331,2.44128241290088,2.41430691662574,2.44128241290088,542103.094261602,0.0,1.0
1993-01-13,45.75,45.75,44.75,44.75,7354,2.46825790917603,2.46825790917603,2.41430691662574,2.41430691662574,136308.89168803,0.0,1.0
1993-01-14,46.0,46.25,45.5,45.75,33987,2.48174565731361,2.49523340545118,2.45477016103846,2.46825790917603,629960.60671758,0.0,1.0
1993-01-15,46.0,46.5,45.75,46.5,11005,2.48174565731361,2.50872115358875,2.46825790917603,2.50872115358875,203981.41868735,0.0,1.0
1993-01-18,46.25,46.75,46.25,46.75,3735,2.49523340545118,2.52220890172633,2.49523340545118,2.52220890172633,69229.4955744892,0.0,1.0
1993-01-19,46.25,46.75,46.25,46.25,3132,2.49523340545118,2.52220890172633,2.49523340545118,2.49523340545118,58052.6854455957,0.0,1.0
1993-01-20,45.75,47.0,45.75,46.25,17555,2.46825790917603,2.5356966498639,2.46825790917603,2.49523340545118,325387.89687019,0.0,1.0
1993-01-21,45.63,46.0,45.13,45.5,6600,2.46178379007,2.48174565731361,2.43480829379485,2.45477016103846,122333.245191868,0.0,1.0
1993-01-22,45.5,46.0,45.5,46.0,7236,2.45477016103846,2.48174565731361,2.45477016103846,2.48174565731361,134121.721546721,0.0,1.0
1993-01-25,46.0,46.25,45.5,45.87,8359,2.48174565731361,2.49523340545118,2.45477016103846,2.47473202828207,154936.908569519,0.0,1.0
1993-01-26,45.87,46.25,45.5,45.87,26600,2.47473202828207,2.49523340545118,2.45477016103846,2.47473202828207,493040.04880359,0.0,1.0
1993-01-27,45.75,46.25,45.5,45.5,2144,2.46825790917603,2.49523340545118,2.45477016103846,2.45477016103846,39739.7693471767,0.0,1.0
1993-01-28,46.25,46.25,45.5,46.25,21156,2.49523340545118,2.49523340545118,2.45477016103846,2.49523340545118,392133.65686048,0.0,1.0
1993-01-29,46.25,46.25,45.5,45.5,2127,2.49523340545118,2.49523340545118,2.45477016103846,2.45477016103846,39424.6685641067,0.0,1.0
1993-02-01,47.25,47.25,45.5,45.5,36148,2.54918439800148,2.54918439800148,2.45477016103846,2.45477016103846,670015.476847826,0.0,1.0
1993-02-02,47.25,47.5,46.75,47.25,8560,2.54918439800148,2.56267214613905,2.52220890172633,2.54918439800148,158662.511945817,0.0,1.0
1993-02-03,48.0,48.0,47.25,47.75,4389,2.5896476424142,2.5896476424142,2.54918439800148,2.57615989427662,81351.6080525924,0.0,1.0
1993-02-04,48.25,48.5,47.75,47.75,29582,2.60313539055177,2.61662313868935,2.57615989427662,2.57615989427662,548312.433222099,0.0,1.0
1993-02-05,49.0,49.0,48.0,48.75,6030,2.64359863496449,2.64359863496449,2.5896476424142,2.63011088682692,111768.101288934,0.0,1.0
1993-02-08,49.0,49.0,48.5,49.0,12563,2.64359863496449,2.64359863496449,2.61662313868935,2.64359863496449,232859.478688704,0.0,1.0
1993-02-09,49.0,49.25,48.75,49.25,4740,2.64359863496449,2.65708638310207,2.63011088682692,2.65708638310207,87857.5124559783,0.0,1.0
1993-02-10,49.25,49.25,48.75,49.25,14238,2.65708638310207,2.65708638310207,2.63011088682692,2.65708638310207,263906.173491185,0.0,1.0
1993-02-11,49.0,49.25,48.75,48.75,5829,2.64359863496449,2.65708638310207,2.63011088682692,2.63011088682692,108042.497912637,0.0,1.0
1993-02-12,48.75,48.75,48.75,48.75,2127,2.63011088682692,2.63011088682692,2.63011088682692,2.63011088682692,39424.6685641067,0.0,1.0
1993-02-16,47.5,49.25,47.25,49.25,12630,2.56267214613905,2.65708638310207,2.54918439800148,2.65708638310207,234101.346480803,0.0,1.0
1993-02-17,47.75,47.75,47.25,47.62,5075,2.57615989427662,2.57615989427662,2.54918439800148,2.56914626524508,94066.8514164747,0.0,1.0
1993-02-18,47.75,48.0,47.25,47.25,5528,2.57615989427662,2.5896476424142,2.54918439800148,2.54918439800148,102463.36051828,0.0,1.0
1993-02-19,47.62,47.62,47.0,47.0,12027,2.56914626524508,2.56914626524508,2.5356966498639,2.5356966498639,222924.53635191,0.0,1.0
1993-02-22,47.62,47.75,47.25,47.25,4204,2.56914626524508,2.57615989427662,2.54918439800148,2.54918439800148,77922.5701191842,0.0,1.0
1993-02-23,47.5,47.5,47.25,47.25,1541,2.56267214613905,2.56267214613905,2.54918439800148,2.54918439800148,28562.9592182832,0.0,1.0
1993-02-24,47.25,47.75,47.25,47.25,2328,2.54918439800148,2.57615989427662,2.54918439800148,2.54918439800148,43150.2719404044,0.0,1.0
1993-02-25,47.5,47.75,47.25,47.25,7588,2.56267214613905,2.57615989427662,2.54918439800148,2.54918439800148,140646.161290288,0.0,1.0
1993-02-26,47.5,48.0,47.5,48.0,737,2.56267214613905,2.5896476424142,2.56267214613905,2.5896476424142,13660.545713092,0.0,1.0
1993-03-01,47.88,48.25,47.5,47.5,4539,2.58317352330816,2.60313539055177,2.56267214613905,2.56267214613905,84131.9090796805,0.0,1.0
1993-03-02,47.75,48.0,47.5,47.5,2613,2.58695009278668,2.60049433411017,2.57340585146319,2.57340585146319,48230.8299444602,0.2,1.0
1993-03-03,47.75,48.25,47.75,47.75,20637,2.58695009278668,2.61403857543366,2.58695009278668,2.58695009278668,380918.345795571,0.0,1.0
1993-03-04,48.25,48.5,47.75,47.88,14121,2.61403857543366,2.62758281675715,2.58695009278668,2.5939930982749,260645.828413977,0.0,1.0
1993-03-05,48.25,48.5,47.75,48.0,7772,2.61403857543366,2.62758281675715,2.58695009278668,2.60049433411017,143455.801886087,0.0,1.0
1993-03-08,48.75,49.25,48.0,48.0,51291,2.64112705808064,2.66821554072763,2.60049433411017,2.60049433411017,946730.768726105,0.0,1.0
1993-03-09,49.0,49.0,48.75,48.75,11524,2.65467129940414,2.65467129940414,2.64112705808064,2.64112705808064,212710.326934542,0.0,1.0
1993-03-10,49.25,49.25,48.88,49.25,11139,2.66821554072763,2.66821554072763,2.64817006356886,2.66821554072763,205603.985744868,0.0,1.0
1993-03-11,49.25,49.25,49.0,49.0,2328,2.66821554072763,2.66821554072763,2.65467129940414,2.65467129940414,42970.2916611952,0.0,1.0
1993-03-12,48.75,49.0,48.5,48.75,8895,2.64112705808064,2.65467129940414,2.62758281675715,2.64112705808064,164184.168525057,0.0,1.0
1993-03-15,48.5,49.0,48.5,48.75,10017,2.62758281675715,2.65467129940414,2.62758281675715,2.64112705808064,184894.077134963,0.0,1.0
1993-03-16,48.5,49.0,48.5,49.0,2915,2.62758281675715,2.65467129940414,2.62758281675715,2.65467129940414,53805.1547218146,0.0,1.0
1993-03-17,48.88,48.88,48.5,48.5,3936,2.64817006356886,2.64817006356886,2.62758281675715,2.62758281675715,72650.8023962477,0.0,1.0
1993-03-18,48.5,49.0,48.5,48.75,16851,2.62758281675715,2.65467129940414,2.62758281675715,2.64112705808064,311036.247758936,0.0,1.0
1993-03-19,49.0,49.0,48.5,48.5,10402,2.65467129940414,2.65467129940414,2.62758281675715,2.62758281675715,192000.418324636,0.0,1.0
1993-03-22,48.75,48.75,48.25,48.75,2580,2.64112705808064,2.64112705808064,2.61403857543366,2.64112705808064,47621.7149853454,0.0,1.0
1993-03-23,48.25,49.0,48.25,48.25,15595,2.61403857543366,2.65467129940414,2.61403857543366,2.61403857543366,287852.963254442,0.0,1.0
1993-03-24,48.5,49.0,48.25,48.25,7906,2.62758281675715,2.65467129940414,2.61403857543366,2.61403857543366,145929.177780675,0.0,1.0
1993-03-25,49.0,49.0,48.25,48.25,3836,2.65467129940414,2.65467129940414,2.61403857543366,2.61403857543366,70804.9994898389,0.0,1.0
1993-03-26,49.0,49.0,48.25,49.0,11725,2.65467129940414,2.65467129940414,2.61403857543366,2.65467129940414,216420.390776424,0.0,1.0
1993-03-29,48.25,49.0,48.25,49.0,31709,2.61403857543366,2.65467129940414,2.61403857543366,2.65467129940414,585285.643593146,0.0,1.0
1993-03-30,48.75,49.0,48.25,49.0,9531,2.64112705808064,2.65467129940414,2.61403857543366,2.65467129940414,175923.475009817,0.0,1.0
1993-03-31,48.25,48.75,48.25,48.75,3836,2.61403857543366,2.64112705808064,2.61403857543366,2.64112705808064,70804.9994898391,0.0,1.0
1993-04-01,48.75,48.75,48.25,48.75,1273,2.64112705808064,2.64112705808064,2.61403857543366,2.64112705808064,23497.0709985832,0.0,1.0
1993-04-02,48.25,48.75,48.25,48.75,13317,2.61403857543366,2.64112705808064,2.61403857543366,2.64112705808064,245805.573046451,0.0,1.0
1993-04-05,48.5,48.75,48.0,48.25,11005,2.62758281675715,2.64112705808064,2.60049433411017,2.61403857543366,203130.609850281,0.0,1.0
1993-04-06,48.0,48.75,47.75,48.0,8359,2.60049433411017,2.64112705808064,2.58695009278668,2.60049433411017,154290.664946706,0.0,1.0
1993-04-07,47.75,48.5,47.75,47.75,5075,2.58695009278668,2.62758281675715,2.58695009278668,2.58695009278668,93674.4975002433,0.0,1.0
1993-04-08,47.88,48.5,47.75,47.75,5578,2.5939930982749,2.62758281675715,2.58695009278668,2.58695009278668,102958.886119479,0.0,1.0
1993-04-12,48.5,48.5,47.75,48.5,14875,2.62758281675715,2.62758281675715,2.58695009278668,2.62758281675715,274563.182328299,0.0,1.0
1993-04-13,48.75,49.25,48.5,48.75,33903,2.64112705808064,2.66821554072763,2.62758281675715,2.64112705808064,625782.559359754,0.0,1.0
1993-04-14,49.75,49.75,48.75,49.25,31960,2.69530402337461,2.69530402337461,2.64112705808064,2.66821554072763,589918.60888823,0.0,1.0
1993-04-15,49.25,50.0,48.75,50.0,10988,2.66821554072763,2.7088482646981,2.64112705808064,2.7088482646981,202816.823356191,0.0,1.0
1993-04-16,49.25,49.25,48.5,48.75,9330,2.66821554072763,2.66821554072763,2.62758281675715,2.64112705808064,172213.411167935,0.0,1.0
1993-04-19,49.0,49.25,48.5,48.5,637,2.65467129940414,2.66821554072763,2.62758281675715,2.62758281675715,11757.7645138236,0.0,1.0
1993-04-20,48.5,49.0,48.0,48.5,17236,2.62758281675715,2.65467129940414,2.60049433411017,2.62758281675715,318142.58894861,0.0,1.0
1993-04-21,48.25,49.0,48.0,48.5,16751,2.61403857543366,2.65467129940414,2.60049433411017,2.62758281675715,309190.444852527,0.0,1.0
1993-04-22,47.25,48.75,47.25,48.75,27890,2.5598616101397,2.64112705808064,2.5598616101397,2.64112705808064,514794.430597396,0.0,1.0
1993-04-23,47.75,48.0,47.0,48.0,12261,2.58695009278668,2.60049433411017,2.54631736881621,2.60049433411017,226313.894354775,0.0,1.0
1993-04-26,46.0,47.75,45.5,47.75,163135,2.49214040352225,2.58695009278668,2.46505192087527,2.58695009278668,3011150.57136989,0.0,1.0
1993-04-27,44.75,46.5,44.5,46.5,13216,2.4244191969048,2.51922888616923,2.41087495558131,2.51922888616923,243941.312110978,0.0,1.0
1993-04-28,45.25,45.25,44.75,44.75,2144,2.45150767955178,2.45150767955178,2.4244191969048,2.4244191969048,39574.0143134032,0.0,1.0
1993-04-29,44.75,45.25,44.75,44.75,23166,2.4244191969048,2.45150767955178,2.4244191969048,2.4244191969048,427598.701298647,0.0,1.0
1993-04-30,44.5,45.25,44.5,45.25,9883,2.41087495558131,2.45150767955178,2.41087495558131,2.45150767955178,182420.701240375,0.0,1.0
1993-05-03,44.0,44.5,43.75,44.25,18057,2.38378647293433,2.41087495558131,2.37024223161084,2.39733071425782,333296.630810224,0.0,1.0
1993-05-04,43.75,44.25,43.75,43.75,17236,2.37024223161084,2.39733071425782,2.37024223161084,2.37024223161084,318142.588948608,0.0,1.0
1993-05-05,44.0,44.0,43.75,44.0,75931,2.38378647293433,2.38378647293433,2.37024223161084,2.38378647293433,1401536.60486521,0.0,1.0
1993-05-06,44.25,44.25,43.87,44.0,24674,2.39733071425782,2.39733071425782,2.37674346744611,2.38378647293433,455433.40912729,0.0,1.0
1993-05-07,43.75,44.25,43.75,43.75,21876,2.37024223161084,2.39733071425782,2.37024223161084,2.37024223161084,403787.843805974,0.0,1.0
1993-05-10,45.0,45.0,43.87,44.25,35428,2.43796343822829,2.43796343822829,2.37674346744611,2.39733071425782,653931.053682485,0.0,1.0
1993-05-11,44.25,45.0,44.25,45.0,3752,2.39733071425782,2.43796343822829,2.39733071425782,2.43796343822829,69254.5250484555,0.0,1.0
1993-05-12,45.0,45.5,44.75,45.0,23116,2.43796343822829,2.46505192087527,2.4244191969048,2.43796343822829,426675.799845442,0.0,1.0
1993-05-13,45.25,45.5,44.75,45.0,41759,2.45150767955178,2.46505192087527,2.4244191969048,2.43796343822829,770788.835687222,0.0,1.0
1993-05-14,44.38,45.5,44.38,45.0,14824,2.40437371974603,2.46505192087527,2.40437371974603,2.43796343822829,273621.822846031,0.0,1.0
1993-05-17,43.75,44.25,43.75,44.25,8794,2.37024223161084,2.39733071425782,2.37024223161084,2.39733071425782,162319.907589584,0.0,1.0
1993-05-18,43.87,44.0,43.5,43.75,34021,2.37674346744611,2.38378647293433,2.35669799028734,2.37024223161084,627960.606789315,0.0,1.0
1993-05-19,44.0,44.0,43.5,44.0,4389,2.38378647293433,2.38378647293433,2.35669799028734,2.38378647293433,81012.2895622791,0.0,1.0
1993-05-20,43.75,44.5,43.75,44.5,2144,2.37024223161084,2.41087495558131,2.37024223161084,2.41087495558131,39574.0143134031,0.0,1.0
1993-05-21,44.25,44.5,44.25,44.5,54775,2.39733071425782,2.41087495558131,2.39733071425782,2.41087495558131,1011038.54198538,0.0,1.0
1993-05-24,44.5,44.5,44.0,44.13,18895,2.41087495558131,2.41087495558131,2.38378647293433,2.39082947842254,348764.45916593,0.0,1.0
1993-05-25,44.0,44.5,44.0,44.5,49632,2.38378647293433,2.41087495558131,2.38378647293433,2.41087495558131,916108.898508781,0.0,1.0
1993-05-26,44.0,44.25,43.75,44.25,42362,2.38378647293433,2.39733071425782,2.37024223161084,2.39733071425782,781919.027212866,0.0,1.0
1993-05-27,44.25,44.25,44.0,44.0,1709,2.39733071425782,2.39733071425782,2.38378647293433,2.38378647293433,31544.7716705252,0.0,1.0
1993-05-28,44.0,44.25,43.75,44.25,24925,2.38378647293433,2.39733071425782,2.37024223161084,2.39733071425782,460066.374422376,0.0,1.0
1993-06-01,29.5,29.75,29.25,29.25,14317,2.39733071425782,2.41764707624305,2.37701435227258,2.37701435227258,176175.734740359,0.0,1.5
1993-06-02,29.75,29.75,29.25,29.75,9471,2.41764707624305,2.41764707624305,2.37701435227258,2.41764707624305,116543.995510647,0.0,1.0
1993-06-03,29.25,29.75,29.25,29.75,4459,2.37701435227258,2.41764707624305,2.37701435227258,2.41764707624305,54869.5677311769,0.0,1.0
1993-06-04,29.5,29.5,29.0,29.5,2585,2.39733071425782,2.39733071425782,2.35669799028734,2.39733071425782,31809.3367537771,0.0,1.0
1993-06-07,28.25,29.5,28.25,29.5,47145,2.29574890433164,2.39733071425782,2.29574890433164,2.39733071425782,580135.853484264,0.0,1.0
1993-06-08,27.5,28.5,27.5,27.75,7862,2.24698963556707,2.32869834958769,2.24698963556707,2.26741681407223,96219.8474695842,0.15,1.0
1993-06-09,27.75,28.0,27.25,27.75,22478,2.26741681407223,2.28784399257738,2.22656245706192,2.26741681407223,275099.177234967,0.0,1.0
1993-06-10,27.5,28.0,27.5,28.0,4459,2.24698963556707,2.28784399257738,2.24698963556707,2.28784399257738,54571.9028067764,0.0,1.0
1993-06-11,27.5,27.75,27.5,27.75,9814,2.24698963556707,2.26741681407223,2.24698963556707,2.26741681407223,120109.588281162,0.0,1.0
1993-06-14,27.75,27.75,27.0,27.25,50654,2.26741681407223,2.26741681407223,2.20613527855676,2.22656245706192,619933.878621764,0.0,1.0
1993-06-15,27.5,28.0,27.25,28.0,14457,2.24698963556707,2.28784399257738,2.22656245706192,2.28784399257738,176933.392885751,0.0,1.0
1993-06-16,28.0,28.0,27.25,28.0,9946,2.28784399257738,2.28784399257738,2.22656245706192,2.28784399257738,121725.083049159,0.0,1.0
1993-06-17,28.0,28.0,27.25,27.25,422,2.28784399257738,2.28784399257738,2.22656245706192,2.22656245706192,5164.68781889653,0.0,1.0
1993-06-18,27.25,28.0,27.25,28.0,5382,2.22656245706192,2.28784399257738,2.22656245706192,2.28784399257738,65868.1275860215,0.0,1.0
1993-06-21,27.75,27.75,27.25,27.25,11978,2.26741681407223,2.26741681407223,2.22656245706192,2.22656245706192,146593.911598916,0.0,1.0
1993-06-22,27.38,27.75,27.25,27.75,19998,2.2371845898846,2.26741681407223,2.22656245706192,2.26741681407223,244747.457351404,0.0,1.0
1993-06-23,27.25,27.75,27.25,27.75,41790,2.22656245706192,2.26741681407223,2.22656245706192,2.26741681407223,511450.957231482,0.0,1.0
1993-06-24,27.75,27.75,27.25,27.75,53609,2.26741681407223,2.26741681407223,2.22656245706192,2.26741681407223,656098.931950767,0.0,1.0
1993-06-25,27.63,27.75,27.25,27.75,21897,2.25761176838975,2.26741681407223,2.22656245706192,2.26741681407223,267988.552536439,0.0,1.0
1993-06-28,28.0,28.25,27.5,27.75,33321,2.28784399257738,2.30827117108254,2.24698963556707,2.26741681407223,407802.281548463,0.0,1.0
1993-06-29,28.0,28.5,27.5,28.25,27965,2.28784399257738,2.32869834958769,2.24698963556707,2.30827117108254,342252.35747735,0.0,1.0
1993-06-30,28.0,28.0,27.5,28.0,2585,2.28784399257738,2.28784399257738,2.24698963556707,2.28784399257738,31636.7725399231,0.0,1.0
1993-07-01,28.0,28.0,27.5,27.5,9128,2.28784399257738,2.28784399257738,2.24698963556707,2.24698963556707,111713.910926274,0.0,1.0
1993-07-02,27.5,28.0,27.5,28.0,13481,2.24698963556707,2.28784399257738,2.24698963556707,2.28784399257738,164988.522479962,0.0,1.0
1993-07-06,28.13,28.75,28.0,28.5,72314,2.29846612540006,2.34912552809285,2.28784399257738,2.32869834958769,885021.883733848,0.0,1.0
1993-07-07,29.5,29.5,28.0,28.75,20578,2.41040706360831,2.41040706360831,2.28784399257738,2.34912552809285,251845.843453206,0.0,1.0
1993-07-08,29.5,29.75,29.25,29.5,45087,2.41040706360831,2.43083424211347,2.38997988510316,2.41040706360831,551801.610641204,0.0,1.0
1993-07-09,29.75,29.75,29.25,29.5,5118,2.43083424211347,2.43083424211347,2.38997988510316,2.41040706360831,62637.1380500294,0.0,1.0
1993-07-12,29.38,29.75,29.25,29.75,10711,2.40060201792584,2.43083424211347,2.38997988510316,2.43083424211347,131087.609545499,0.0,1.0
1993-07-13,30.0,30.0,29.25,29.75,9946,2.45126142061862,2.45126142061862,2.38997988510316,2.43083424211347,121725.083049159,0.0,1.0
1993-07-14,29.0,30.0,29.0,30.0,47752,2.369552706598,2.45126142061862,2.369552706598,2.45126142061862,584417.470919306,0.0,1.0
1993-07-15,28.5,29.75,28.5,29.75,27649,2.32869834958769,2.43083424211347,2.32869834958769,2.43083424211347,338384.960911541,0.0,1.0
1993-07-16,29.25,29.25,28.5,29.25,6490,2.38997988510316,2.38997988510316,2.32869834958769,2.38997988510316,79428.4927598067,0.0,1.0
1993-07-19,29.0,29.25,28.75,29.25,7545,2.369552706598,2.38997988510316,2.34912552809285,2.38997988510316,92340.2123070482,0.0,1.0
1993-07-20,29.25,29.5,28.75,29.25,55904,2.38997988510316,2.41040706360831,2.34912552809285,2.38997988510316,684186.51143979,0.0,1.0
1993-07-21,29.5,29.5,28.75,29.5,54005,2.41040706360831,2.41040706360831,2.34912552809285,2.41040706360831,660945.416254757,0.0,1.0
1993-07-22,29.5,30.0,28.75,28.75,45246,2.41040706360831,2.45126142061862,2.34912552809285,2.34912552809285,553747.547520835,0.0,1.0
1993-07-23,29.5,30.0,29.5,29.5,6939,2.41040706360831,2.45126142061862,2.41040706360831,2.41040706360831,84923.622690339,0.0,1.0
1993-07-26,29.63,30.0,29.5,29.5,3825,2.42102919643099,2.45126142061862,2.41040706360831,2.41040706360831,46812.6324817044,0.0,1.0
1993-07-27,29.88,30.25,29.75,30.25,16515,2.44145637493615,2.47168859912378,2.43083424211347,2.47168859912378,202120.424950417,0.0,1.0
1993-07-28,29.75,30.25,29.75,29.75,6332,2.43083424211347,2.47168859912378,2.43083424211347,2.43083424211347,77494.7944769023,0.0,1.0
1993-07-29,30.25,30.25,29.75,30.25,8390,2.47168859912378,2.47168859912378,2.43083424211347,2.47168859912378,102681.826541568,0.0,1.0
1993-07-30,29.75,29.75,29.25,29.75,126582,2.43083424211347,2.43083424211347,2.38997988510316,2.43083424211347,1549186.05092787,0.0,1.0
1993-08-02,29.5,30.0,29.25,29.75,37410,2.41040706360831,2.45126142061862,2.38997988510316,2.43083424211347,457845.90356616,0.0,1.0
1993-08-03,29.63,30.0,29.25,29.25,2005,2.42102919643099,2.45126142061862,2.38997988510316,2.38997988510316,24538.3864381222,0.0,1.0
1993-08-04,29.75,30.0,29.25,29.25,2691,2.43083424211347,2.45126142061862,2.38997988510316,2.38997988510316,32934.0637930108,0.0,1.0
1993-08-05,29.25,30.0,29.25,29.25,6596,2.38997988510316,2.45126142061862,2.38997988510316,2.38997988510316,80725.7840128945,0.0,1.0
1993-08-06,29.5,30.0,29.25,30.0,25907,2.41040706360831,2.45126142061862,2.38997988510316,2.45126142061862,317065.325412684,0.0,1.0
1993-08-09,29.25,29.75,29.25,29.25,5276,2.38997988510316,2.43083424211347,2.38997988510316,2.38997988510316,64570.8363329338,0.0,1.0
1993-08-10,29.25,29.75,29.25,29.25,12373,2.38997988510316,2.43083424211347,2.38997988510316,2.38997988510316,151428.157306177,0.0,1.0
1993-08-11,29.25,29.75,29.25,29.75,5619,2.38997988510316,2.43083424211347,2.38997988510316,2.43083424211347,68768.6750103781,0.0,1.0
1993-08-12,29.25,29.75,29.25,29.75,8152,2.38997988510316,2.43083424211347,2.38997988510316,2.43083424211347,99769.0405204845,0.0,1.0
1993-08-13,29.5,29.75,29.25,29.25,8574,2.41040706360831,2.43083424211347,2.38997988510316,2.38997988510316,104933.728339381,0.0,1.0
1993-08-16,29.25,30.0,29.25,29.25,501,2.38997988510316,2.45126142061862,2.38997988510316,2.38997988510316,6131.53696034872,0.0,1.0
1993-08-17,29.5,30.0,29.5,29.5,45087,2.41040706360831,2.45126142061862,2.41040706360831,2.41040706360831,551801.610641204,0.0,1.0
1993-08-18,29.75,30.0,29.5,29.5,4459,2.43083424211347,2.45126142061862,2.41040706360831,2.41040706360831,54571.9028067763,0.0,1.0
1993-08-19,30.25,30.25,29.5,30.0,43584,2.47168859912378,2.47168859912378,2.41040706360831,2.45126142061862,533406.999760157,0.0,1.0
1993-08-20,29.38,30.0,29.38,29.5,12452,2.40060201792584,2.45126142061862,2.40060201792584,2.41040706360831,152395.006447629,0.0,1.0
1993-08-23,29.25,29.5,29.25,29.25,9128,2.38997988510316,2.41040706360831,2.38997988510316,2.38997988510316,111713.910926274,0.0,1.0
1993-08-24,29.0,29.5,29.0,29.25,21871,2.369552706598,2.41040706360831,2.369552706598,2.38997988510316,267670.349021531,0.0,1.0
1993-08-25,29.25,29.5,29.0,29.5,25301,2.38997988510316,2.41040706360831,2.369552706598,2.41040706360831,309648.735795974,0.0,1.0
1993-08-26,29.0,29.5,29.0,29.0,8574,2.369552706598,2.41040706360831,2.369552706598,2.369552706598,104933.728339381,0.0,1.0
1993-08-27,29.5,29.5,29.0,29.0,21897,2.41040706360831,2.41040706360831,2.369552706598,2.369552706598,267988.552536439,0.0,1.0
1993-08-30,30.0,30.0,29.5,29.75,25195,2.45126142061862,2.45126142061862,2.41040706360831,2.43083424211347,308351.444542887,0.0,1.0
1993-08-31,30.25,30.25,29.5,30.0,23955,2.47168859912378,2.47168859912378,2.41040706360831,2.45126142061862,293175.584601105,0.0,1.0
1993-09-01,30.5,30.75,29.75,30.25,53160,2.49211577762893,2.51254295613409,2.43083424211347,2.47168859912378,650603.802020236,0.0,1.0
1993-09-02,30.88,31.0,30.25,30.75,10315,2.52316508895677,2.53297013463924,2.47168859912378,2.51254295613409,126241.125241511,0.0,1.0
1993-09-03,30.88,31.25,30.25,31.25,14853,2.52316508895677,2.5533973131444,2.47168859912378,2.5533973131444,181779.87718974,0.0,1.0
1993-09-07,29.75,30.75,29.75,30.25,22108,2.44309054921656,2.52521123994653,2.44309054921656,2.48415089458155,269213.517366727,0.15,1.0
1993-09-08,29.5,30.25,29.5,29.75,27385,2.42256037653407,2.48415089458155,2.42256037653407,2.44309054921656,333472.596937209,0.0,1.0
1993-09-09,29.5,30.25,29.5,29.5,8627,2.42256037653407,2.48415089458155,2.42256037653407,2.42256037653407,105052.696504557,0.0,1.0
1993-09-10,29.75,30.0,29.75,30.0,1425,2.44309054921656,2.46362072189905,2.44309054921656,2.46362072189905,17352.508695838,0.0,1.0
1993-09-13,29.5,30.0,29.5,30.0,396,2.42256037653407,2.46362072189905,2.42256037653407,2.46362072189905,4822.17083758024,0.0,1.0
1993-09-14,29.5,30.0,29.5,30.0,3192,2.42256037653407,2.46362072189905,2.42256037653407,2.46362072189905,38869.6194786771,0.0,1.0
1993-09-15,29.75,30.0,29.5,29.5,6833,2.44309054921656,2.46362072189905,2.42256037653407,2.42256037653407,83206.8013464288,0.0,1.0
1993-09-16,29.75,29.75,29.5,29.75,14589,2.44309054921656,2.44309054921656,2.42256037653407,2.44309054921656,177653.157448127,0.0,1.0
1993-09-17,30.25,30.25,29.5,29.5,25538,2.48415089458155,2.48415089458155,2.42256037653407,2.42256037653407,310981.310227586,0.0,1.0
1993-09-20,30.63,31.0,29.75,29.75,31738,2.51535675705893,2.54574141262902,2.44309054921656,2.44309054921656,386479.944553338,0.0,1.0
1993-09-21,30.5,31.0,30.25,30.25,31738,2.50468106726404,2.54574141262902,2.48415089458155,2.48415089458155,386479.944553337,0.0,1.0
1993-09-22,30.75,31.0,30.25,30.25,12584,2.52521123994653,2.54574141262902,2.48415089458155,2.48415089458155,153237.873283105,0.0,1.0
1993-09-23,30.5,30.75,30.5,30.75,8152,2.50468106726404,2.52521123994653,2.50468106726404,2.52521123994653,99268.526939278,0.0,1.0
1993-09-24,30.5,31.0,30.5,31.0,4459,2.50468106726404,2.54574141262902,2.50468106726404,2.54574141262902,54298.1307191169,0.0,1.0
1993-09-27,31.13,31.25,30.5,30.5,23955,2.55641710242392,2.56627158531151,2.50468106726404,2.50468106726404,291704.80407635,0.0,1.0
1993-09-28,31.5,31.5,30.5,31.25,10870,2.58680175799401,2.58680175799401,2.50468106726404,2.56627158531151,132366.154051761,0.0,1.0
1993-09-29,31.25,31.5,30.75,30.75,5197,2.56627158531151,2.58680175799401,2.52521123994653,2.52521123994653,63284.9036436984,0.0,1.0
1993-09-30,31.0,31.5,30.75,30.75,19127,2.54574141262902,2.58680175799401,2.52521123994653,2.52521123994653,232913.286894943,0.0,1.0
1993-10-01,32.0,32.0,31.0,31.0,24641,2.62786210335899,2.62786210335899,2.54574141262902,2.54574141262902,300058.362648522,0.0,1.0
1993-10-04,32.5,32.5,31.5,32.25,17544,2.66892244872397,2.66892244872397,2.58680175799401,2.64839227604148,213636.780743707,0.0,1.0
1993-10-05,32.5,33.0,32.0,32.5,27306,2.66892244872397,2.70998279408896,2.62786210335899,2.66892244872397,332510.598209511,0.0,1.0
1993-10-06,33.0,33.0,32.38,32.5,14352,2.70998279408896,2.70998279408896,2.65906796583638,2.66892244872397,174767.161265029,0.0,1.0
1993-10-07,32.75,33.0,32.25,33.0,13692,2.68945262140647,2.70998279408896,2.64839227604148,2.70998279408896,166730.209869062,0.0,1.0
1993-10-08,32.5,32.75,32.25,32.75,3377,2.66892244872397,2.68945262140647,2.64839227604148,2.68945262140647,41122.4013093649,0.0,1.0
1993-10-11,31.5,32.5,31.5,32.25,15645,2.58680175799401,2.66892244872397,2.58680175799401,2.64839227604148,190512.279681674,0.0,1.0
1993-10-12,31.75,31.75,31.25,31.5,5197,2.6073319306765,2.6073319306765,2.56627158531151,2.58680175799401,63284.9036436982,0.0,1.0
1993-10-13,31.75,31.75,31.0,31.0,7150,2.6073319306765,2.6073319306765,2.54574141262902,2.54574141262902,87066.9734563099,0.0,1.0
1993-10-14,30.25,31.75,30.0,31.75,35642,2.48415089458155,2.6073319306765,2.46362072189905,2.6073319306765,434019.729780391,0.0,1.0
1993-10-15,29.5,30.75,29.5,30.0,30313,2.42256037653407,2.52521123994653,2.42256037653407,2.46362072189905,369127.4358575,0.0,1.0
1993-10-18,29.5,30.0,29.25,29.5,106901,2.42256037653407,2.46362072189905,2.40203020385158,2.42256037653407,1301754.75936405,0.0,1.0
1993-10-19,29.5,29.5,29.25,29.5,62843,2.42256037653407,2.42256037653407,2.40203020385158,2.42256037653407,765251.722085998,0.0,1.0
1993-10-20,28.5,29.75,28.25,29.63,97324,2.3404396858041,2.44309054921656,2.31990951312161,2.43323606632897,1185133.72372894,0.0,1.0
1993-10-21,28.0,28.5,27.75,28.0,27068,2.29937934043912,2.3404396858041,2.27884916775662,2.29937934043912,329612.424827328,0.0,1.0
1993-10-22,28.25,29.0,27.75,27.75,109777,2.31990951312161,2.38150003116909,2.27884916775662,2.27884916775662,1336776.38393193,0.0,1.0
1993-10-25,29.25,29.25,28.75,28.75,2111,2.40203020385158,2.40203020385158,2.36096985848659,2.36096985848659,25706.0672680098,0.0,1.0
1993-10-26,29.0,29.25,28.5,29.25,150511,2.38150003116909,2.40203020385158,2.3404396858041,2.40203020385158,1832802.41145212,0.0,1.0
1993-10-27,28.5,29.25,28.5,29.25,9128,2.3404396858041,2.40203020385158,2.3404396858041,2.40203020385158,111153.473246042,0.0,1.0
1993-10-28,29.25,29.25,28.5,29.25,151118,2.40203020385158,2.40203020385158,2.3404396858041,2.40203020385158,1840193.97129659,0.0,1.0
1993-10-29,29.13,29.25,28.5,28.5,8548,2.39217572096398,2.40203020385158,2.3404396858041,2.3404396858041,104090.697776858,0.0,1.0
1993-11-01,28.63,29.25,28.5,28.5,19470,2.351115375599,2.40203020385158,2.3404396858041,2.3404396858041,237090.066181028,0.0,1.0
1993-11-02,29.25,29.25,28.5,29.25,66325,2.40203020385158,2.40203020385158,2.3404396858041,2.40203020385158,807652.729299266,0.0,1.0
1993-11-03,28.5,29.0,28.5,28.75,23111,2.3404396858041,2.38150003116909,2.3404396858041,2.36096985848659,281427.24804878,0.0,1.0
1993-11-04,28.25,29.0,28.25,28.5,102416,2.31990951312161,2.38150003116909,2.31990951312161,2.3404396858041,1247140.02146873,0.0,1.0
1993-11-05,29.0,29.0,28.25,28.25,12848,2.38150003116909,2.38150003116909,2.31990951312161,2.31990951312161,156452.653841492,0.0,1.0
1993-11-08,28.25,29.0,28.25,28.25,15012,2.31990951312161,2.38150003116909,2.31990951312161,2.31990951312161,182804.112660996,0.0,1.0
1993-11-09,28.88,29.0,28.5,28.5,4300,2.37164554828149,2.38150003116909,2.3404396858041,2.3404396858041,52361.9560646339,0.0,1.0
1993-11-10,29.0,29.0,28.25,29.0,14299,2.38150003116909,2.38150003116909,2.31990951312161,2.38150003116909,174121.769713535,0.0,1.0
1993-11-11,28.5,29.0,28.25,28.63,21871,2.3404396858041,2.38150003116909,2.31990951312161,2.351115375599,266327.52118363,0.0,1.0
1993-11-12,28.5,28.75,28.25,28.25,27306,2.3404396858041,2.36096985848659,2.31990951312161,2.31990951312161,332510.59820951,0.0,1.0
1993-11-15,28.25,28.75,28.25,28.5,28546,2.31990951312161,2.36096985848659,2.31990951312161,2.3404396858041,347610.32507466,0.0,1.0
1993-11-16,28.75,28.75,28.0,28.75,17307,2.36096985848659,2.36096985848659,2.29937934043912,2.36096985848659,210750.784560609,0.0,1.0
1993-11-17,28.0,29.0,28.0,29.0,32951,2.29937934043912,2.38150003116909,2.29937934043912,2.38150003116909,401250.887043198,0.0,1.0
1993-11-18,27.5,28.0,27.25,27.75,15645,2.25831899507413,2.29937934043912,2.23778882239164,2.27884916775662,190512.279681674,0.0,1.0
1993-11-19,27.75,27.75,27.25,27.25,73369,2.27884916775662,2.27884916775662,2.23778882239164,2.23778882239164,893428.91965259,0.0,1.0
1993-11-22,27.75,27.75,27.25,27.75,21897,2.27884916775662,2.27884916775662,2.23778882239164,2.27884916775662,266644.128359835,0.0,1.0
1993-11-23,27.5,27.75,27.25,27.63,4195,2.25831899507413,2.27884916775662,2.23778882239164,2.26899468486903,51083.3501607302,0.0,1.0
1993-11-24,27.63,28.0,27.25,27.25,8205,2.26899468486903,2.29937934043912,2.23778882239164,2.23778882239164,99913.9184907724,0.0,1.0
1993-11-26,27.75,28.0,27.63,27.75,11107,2.27884916775662,2.29937934043912,2.26899468486903,2.27884916775662,135252.150234858,0.0,1.0
1993-11-29,27.75,28.0,27.25,27.63,5883,2.29116727136612,2.311808417955,2.24988497818835,2.28125952100346,71253.3091932041,0.15,1.0
1993-11-30,27.5,28.0,27.5,28.0,9920,2.27052612477724,2.311808417955,2.27052612477724,2.311808417955,120148.364303346,0.0,1.0
1993-12-01,28.25,28.25,27.5,27.5,37067,2.33244956454389,2.33244956454389,2.27052612477724,2.27052612477724,448945.506011303,0.0,1.0
1993-12-02,29.0,29.0,27.75,28.25,16700,2.39437300431054,2.39437300431054,2.29116727136612,2.33244956454389,202265.895550996,0.0,1.0
1993-12-03,29.0,29.0,28.25,28.25,19602,2.39437300431054,2.39437300431054,2.33244956454389,2.33244956454389,237414.136801834,0.0,1.0
1993-12-06,29.25,29.25,28.5,29.25,49572,2.41501415089942,2.41501415089942,2.35309071113277,2.41501415089942,600402.693069101,0.0,1.0
1993-12-07,28.5,29.25,28.5,29.25,35669,2.35309071113277,2.41501415089942,2.35309071113277,2.41501415089942,432013.307090328,0.0,1.0
1993-12-08,28.75,29.25,28.5,28.5,15064,2.37373185772166,2.41501415089942,2.35309071113277,2.35309071113277,182451.104825162,0.0,1.0
1993-12-09,29.0,29.13,28.75,28.75,11344,2.39437300431054,2.40510640053676,2.37373185772166,2.37373185772166,137395.468211407,0.0,1.0
1993-12-10,29.25,29.25,29.0,29.0,26989,2.41501415089942,2.41501415089942,2.39437300431054,2.39437300431054,326883.488324901,0.0,1.0
1993-12-13,29.13,29.25,29.0,29.0,7282,2.40510640053676,2.41501415089942,2.39437300431054,2.39437300431054,88197.6198444522,0.0,1.0
1993-12-14,29.0,29.25,28.75,29.0,18863,2.39437300431054,2.41501415089942,2.37373185772166,2.39437300431054,228463.568130445,0.0,1.0
1993-12-15,29.0,29.0,28.75,28.75,6912,2.39437300431054,2.39437300431054,2.37373185772166,2.37373185772166,83716.2796436218,0.0,1.0
1993-12-16,29.25,29.25,28.75,29.0,14194,2.41501415089942,2.41501415089942,2.37373185772166,2.39437300431054,171913.899488074,0.0,1.0
1993-12-17,29.25,29.25,28.75,29.25,14853,2.41501415089942,2.41501415089942,2.37373185772166,2.41501415089942,179895.529737662,0.0,1.0
1993-12-20,28.75,29.0,28.25,28.88,36170,2.37373185772166,2.39437300431054,2.33244956454389,2.38446525394788,438081.283956857,0.0,1.0
1993-12-21,28.38,28.75,28.25,28.25,16542,2.34318296077011,2.37373185772166,2.33244956454389,2.33244956454389,200352.242167938,0.0,1.0
1993-12-22,28.75,28.75,28.25,28.75,10315,2.37373185772166,2.37373185772166,2.33244956454389,2.37373185772166,124932.497760989,0.0,1.0
1993-12-23,28.5,28.75,28.25,28.75,2744,2.35309071113277,2.37373185772166,2.33244956454389,2.37373185772166,33234.5878677804,0.0,1.0
1993-12-27,28.75,28.75,28.25,28.25,14457,2.37373185772166,2.37373185772166,2.33244956454389,2.33244956454389,175099.284549745,0.0,1.0
1993-12-28,28.75,28.75,28.5,28.5,4802,2.37373185772166,2.37373185772166,2.35309071113277,2.35309071113277,58160.5287686156,0.0,1.0
1993-12-29,29.25,29.25,28.5,28.75,14352,2.41501415089942,2.41501415089942,2.35309071113277,2.37373185772166,173827.552871132,0.0,1.0
1993-12-30,29.25,29.25,28.75,28.75,10104,2.41501415089942,2.41501415089942,2.37373185772166,2.37373185772166,122376.922673489,0.0,1.0
1993-12-31,28.5,29.25,28.5,29.25,18942,2.35309071113277,2.41501415089942,2.35309071113277,2.41501415089942,229420.394821974,0.0,1.0
1994-01-03,28.5,28.63,28.0,28.63,83500,2.35309071113277,2.36382410735899,2.311808417955,2.36382410735899,1011329.47775498,0.0,1.0
1994-01-04,28.5,28.5,28.0,28.0,64557,2.35309071113277,2.35309071113277,2.311808417955,2.311808417955,781896.971202734,0.0,1.0
1994-01-05,28.5,28.75,28.0,28.5,14695,2.35309071113277,2.37373185772166,2.311808417955,2.35309071113277,177981.876354604,0.0,1.0
1994-01-06,28.63,28.75,28.0,28.0,24694,2.36382410735899,2.37373185772166,2.311808417955,2.311808417955,299087.067349479,0.0,1.0
1994-01-07,28.5,28.75,28.0,28.0,8390,2.35309071113277,2.37373185772166,2.311808417955,2.311808417955,101617.416986399,0.0,1.0
1994-01-10,28.75,29.0,28.5,28.75,26092,2.37373185772166,2.39437300431054,2.35309071113277,2.37373185772166,316019.266270454,0.0,1.0
1994-01-11,29.0,29.0,28.5,29.0,31448,2.39437300431054,2.39437300431054,2.35309071113277,2.39437300431054,380889.693610043,0.0,1.0
1994-01-12,29.25,29.25,28.5,28.5,40945,2.41501415089942,2.41501415089942,2.35309071113277,2.35309071113277,495914.796008116,0.0,1.0
1994-01-13,29.5,29.5,28.75,29.25,60178,2.43565529748831,2.43565529748831,2.37373185772166,2.41501415089942,728859.704339391,0.0,1.0
1994-01-14,29.0,29.5,28.75,28.75,57751,2.39437300431054,2.43565529748831,2.37373185772166,2.37373185772166,699464.534967998,0.0,1.0
1994-01-17,29.0,29.5,29.0,29.5,2269,2.39437300431054,2.43565529748831,2.39437300431054,2.43565529748831,27481.5159883359,0.0,1.0
1994-01-18,29.0,29.0,29.0,29.0,3219,2.39437300431054,2.39437300431054,2.39437300431054,2.39437300431054,38987.6597472249,0.0,1.0
1994-01-19,29.0,29.5,29.0,29.25,10790,2.39437300431054,2.43565529748831,2.39437300431054,2.41501415089942,130685.569640434,0.0,1.0
1994-01-20,29.38,29.5,29.0,29.5,17228,2.42574754712564,2.43565529748831,2.39437300431054,2.43565529748831,208660.889134884,0.0,1.0
1994-01-21,29.5,29.75,29.0,29.5,24061,2.43565529748831,2.45629644407719,2.39437300431054,2.43565529748831,291420.342086977,0.0,1.0
1994-01-24,29.5,29.75,29.25,29.75,2533,2.43565529748831,2.45629644407719,2.41501415089942,2.45629644407719,30679.0127802798,0.0,1.0
1994-01-25,29.75,29.75,29.25,29.25,13851,2.45629644407719,2.45629644407719,2.41501415089942,2.41501415089942,167759.576004602,0.0,1.0
1994-01-26,29.5,29.75,29.25,29.25,20182,2.43565529748831,2.45629644407719,2.41501415089942,2.41501415089942,244438.940359892,0.0,1.0
1994-01-27,30.0,30.0,29.25,29.25,12241,2.47693759066608,2.47693759066608,2.41501415089942,2.41501415089942,148259.690265853,0.0,1.0
1994-01-28,30.0,30.0,29.25,29.25,8785,2.47693759066608,2.47693759066608,2.41501415089942,2.41501415089942,106401.550444042,0.0,1.0
1994-01-31,30.25,30.25,29.25,29.25,36724,2.49757873725496,2.49757873725496,2.41501415089942,2.41501415089942,444791.182527831,0.0,1.0
1994-02-01,30.25,30.25,29.5,30.25,18547,2.49757873725496,2.49757873725496,2.43565529748831,2.49757873725496,224636.261364331,0.0,1.0
1994-02-02,31.0,31.25,29.75,30.25,35168,2.55950217702161,2.58014332361049,2.45629644407719,2.49757873725496,425945.330223798,0.0,1.0
1994-02-03,30.75,31.5,30.75,31.5,3694,2.53886103043273,2.60078447019938,2.53886103043273,2.60078447019938,44740.7316266694,0.0,1.0
1994-02-04,31.5,32.0,31.0,31.5,28361,2.60078447019938,2.64206676337715,2.55950217702161,2.60078447019938,343500.78225879,0.0,1.0
1994-02-07,31.75,31.75,31.0,31.0,33057,2.62142561678826,2.62142561678826,2.55950217702161,2.55950217702161,400377.46761852,0.0,1.0
1994-02-08,31.75,32.0,31.25,32.0,6912,2.62142561678826,2.64206676337715,2.58014332361049,2.64206676337715,83716.2796436219,0.0,1.0
1994-02-09,31.5,32.0,31.5,31.5,13059,2.60078447019938,2.64206676337715,2.60078447019938,2.60078447019938,158167.08562877,0.0,1.0
1994-02-10,32.0,32.0,31.5,32.0,59070,2.64206676337715,2.64206676337715,2.60078447019938,2.64206676337715,715439.907197444,0.0,1.0
1994-02-11,31.88,32.0,31.5,31.5,24324,2.63215901301448,2.64206676337715,2.60078447019938,2.60078447019938,294605.727148649,0.0,1.0
1994-02-14,32.25,32.25,31.5,32.25,8231,2.66270790996603,2.66270790996603,2.60078447019938,2.66270790996603,99691.6518730688,0.0,1.0
1994-02-15,31.75,32.25,31.75,31.75,14009,2.62142561678826,2.66270790996603,2.62142561678826,2.62142561678826,169673.229387659,0.0,1.0
1994-02-16,32.25,32.25,31.75,31.75,27385,2.66270790996603,2.66270790996603,2.62142561678826,2.62142561678826,331679.733512816,0.0,1.0
1994-02-17,32.5,32.5,31.75,31.88,46354,2.68334905655491,2.68334905655491,2.62142561678826,2.63215901301448,561427.145052149,0.0,1.0
1994-02-18,32.25,32.5,31.75,32.5,5883,2.66270790996603,2.68334905655491,2.62142561678826,2.68334905655491,71253.3091932042,0.0,1.0
1994-02-22,31.75,32.25,31.75,32.25,12294,2.62142561678826,2.66270790996603,2.62142561678826,2.66270790996603,148901.611970296,0.0,1.0
1994-02-23,31.75,32.25,31.75,31.88,73923,2.62142561678826,2.66270790996603,2.62142561678826,2.63215901301448,895335.436935107,0.0,1.0
1994-02-24,31.63,32.0,31.5,31.5,51023,2.6115178664256,2.64206676337715,2.60078447019938,2.60078447019938,617976.813694519,0.0,1.0
1994-02-25,31.5,32.0,31.5,31.5,12294,2.60078447019938,2.64206676337715,2.60078447019938,2.60078447019938,148901.611970296,0.0,1.0
1994-02-28,32.0,32.0,31.5,32.0,13851,2.64206676337715,2.64206676337715,2.60078447019938,2.64206676337715,167759.576004601,0.0,1.0
1994-03-01,32.5,32.5,31.5,31.5,82577,2.68334905655491,2.68334905655491,2.60078447019938,2.60078447019938,1000150.35071345,0.0,1.0
1994-03-02,31.75,32.0,31.75,31.75,8205,2.63381030474159,2.65454896855846,2.63381030474159,2.63381030474159,98909.4581075227,0.15,1.0
1994-03-03,32.5,32.5,31.75,31.75,27385,2.69602629619218,2.69602629619218,2.63381030474159,2.63381030474159,330120.110941439,0.0,1.0
1994-03-04,32.25,32.25,32.0,32.25,8944,2.67528763237532,2.67528763237532,2.65454896855846,2.67528763237532,107817.939465409,0.0,1.0
1994-03-07,32.13,32.25,32.0,32.25,7150,2.66533307374323,2.67528763237532,2.65454896855846,2.67528763237532,86191.6667238008,0.0,1.0
1994-03-08,32.0,32.25,32.0,32.13,40470,2.65454896855846,2.67528763237532,2.65454896855846,2.66533307374323,487856.888435275,0.0,1.0
1994-03-09,32.0,32.25,32.0,32.0,28361,2.65454896855846,2.67528763237532,2.65454896855846,2.65454896855846,341885.574818701,0.0,1.0
1994-03-10,32.25,32.25,32.0,32.25,36223,2.67528763237532,2.67528763237532,2.65454896855846,2.67528763237532,436660.243879194,0.0,1.0
1994-03-11,32.38,32.5,32.0,32.0,23586,2.68607173756009,2.69602629619218,2.65454896855846,2.65454896855846,284324.007181478,0.0,1.0
1994-03-14,32.25,32.5,32.25,32.5,9366,2.67528763237532,2.69602629619218,2.67528763237532,2.69602629619218,112905.056018898,0.0,1.0
1994-03-15,32.25,32.75,32.25,32.25,32820,2.67528763237532,2.71676496000905,2.67528763237532,2.67528763237532,395637.83243009,0.0,1.0
1994-03-16,32.5,32.5,32.25,32.25,7123,2.69602629619218,2.69602629619218,2.67528763237532,2.67528763237532,85866.1877026062,0.0,1.0
1994-03-17,32.75,32.75,32.25,32.75,9630,2.71676496000905,2.71676496000905,2.67528763237532,2.71676496000905,116087.517559469,0.0,1.0
1994-03-18,32.75,32.75,32.25,32.25,13692,2.71676496000905,2.71676496000905,2.67528763237532,2.67528763237532,165054.028081438,0.0,1.0
1994-03-21,32.5,32.75,32.25,32.25,124498,2.69602629619218,2.71676496000905,2.67528763237532,2.67528763237532,1500795.82150766,0.0,1.0
1994-03-22,32.0,32.5,32.0,32.5,1161,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,13995.5979113752,0.0,1.0
1994-03-23,32.0,32.25,32.0,32.0,45008,2.65454896855846,2.67528763237532,2.65454896855846,2.65454896855846,542561.473553123,0.0,1.0
1994-03-24,32.0,32.5,32.0,32.5,8627,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,103996.574661011,0.0,1.0
1994-03-25,32.0,32.5,32.0,32.5,95952,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,1156680.11265484,0.0,1.0
1994-03-28,31.75,32.25,31.75,32.0,152516,2.63381030474159,2.67528763237532,2.63381030474159,2.65454896855846,1838546.60727933,0.0,1.0
1994-03-29,30.75,32.0,30.75,31.75,18969,2.55085564947414,2.65454896855846,2.55085564947414,2.63381030474159,228667.094557172,0.0,1.0
1994-03-30,30.25,30.75,30.25,30.5,164335,2.50937832184042,2.55085564947414,2.50937832184042,2.53011698565728,1981022.0351127,0.0,1.0
1994-03-31,29.75,30.75,29.75,30.75,51314,2.46790099420669,2.55085564947414,2.46790099420669,2.55085564947414,618578.907169947,0.0,1.0
1994-04-04,29.38,30.0,29.25,29.75,14141,2.43720777175773,2.48863965802355,2.42642366657296,2.46790099420669,170466.623656122,0.0,1.0
1994-04-05,29.75,30.0,29.25,30.0,119934,2.46790099420669,2.48863965802355,2.42642366657296,2.48863965802355,1445777.81214718,0.0,1.0
1994-04-06,29.5,30.25,29.5,30.25,7123,2.44716233038983,2.50937832184042,2.44716233038983,2.50937832184042,85866.1877026061,0.0,1.0
1994-04-07,30.5,30.5,29.5,29.5,29838,2.53011698565728,2.53011698565728,2.44716233038983,2.44716233038983,359690.482755912,0.0,1.0
1994-04-08,30.75,30.75,30.0,30.0,5382,2.55085564947414,2.55085564947414,2.48863965802355,2.48863965802355,64878.8182248247,0.0,1.0
1994-04-11,31.0,31.25,30.0,30.0,26699,2.571594313291,2.59233297710787,2.48863965802355,2.48863965802355,321850.53284738,0.0,1.0
1994-04-12,30.75,31.25,30.75,31.25,9946,2.55085564947414,2.59233297710787,2.55085564947414,2.59233297710787,119896.827585304,0.0,1.0
1994-04-13,30.5,31.0,30.5,30.5,9128,2.53011698565728,2.571594313291,2.53011698565728,2.53011698565728,110036.018720959,0.0,1.0
1994-04-14,30.25,31.0,30.25,31.0,4274,2.50937832184042,2.571594313291,2.50937832184042,2.571594313291,51522.1235772762,0.0,1.0
1994-04-15,30.25,30.75,30.25,30.25,2876,2.50937832184042,2.55085564947414,2.50937832184042,2.50937832184042,34669.5431465246,0.0,1.0
1994-04-18,31.0,31.0,30.25,30.75,19312,2.571594313291,2.571594313291,2.50937832184042,2.55085564947414,232801.883604202,0.0,1.0
1994-04-19,31.0,31.25,30.75,31.0,10896,2.571594313291,2.59233297710787,2.55085564947414,2.571594313291,131348.867219935,0.0,1.0
1994-04-20,31.25,31.25,30.75,31.0,27833,2.59233297710787,2.59233297710787,2.55085564947414,2.571594313291,335520.651737559,0.0,1.0
1994-04-21,31.25,31.25,30.75,30.75,7783,2.59233297710787,2.59233297710787,2.55085564947414,2.55085564947414,93822.3415540338,0.0,1.0
1994-04-22,31.25,31.5,30.75,31.25,27068,2.59233297710787,2.61307164092473,2.55085564947414,2.59233297710787,326298.746137041,0.0,1.0
1994-04-25,31.0,31.63,31.0,31.0,12558,2.571594313291,2.6238557461095,2.571594313291,2.571594313291,151383.909191258,0.0,1.0
1994-04-26,32.13,32.13,31.13,31.13,52052,2.66533307374323,2.66533307374323,2.58237841847577,2.58237841847577,627475.33374927,0.0,1.0
1994-04-28,32.0,32.5,31.75,31.75,15117,2.65454896855846,2.69602629619218,2.63381030474159,2.63381030474159,182232.087533384,0.0,1.0
1994-04-29,32.19,32.5,31.75,31.75,33664,2.67031035305927,2.69602629619218,2.63381030474159,2.63381030474159,405812.065537068,0.0,1.0
1994-05-02,32.13,32.38,32.0,32.0,11819,2.66533307374323,2.68607173756009,2.65454896855846,2.65454896855846,142475.427833371,0.0,1.0
1994-05-03,32.0,32.5,32.0,32.0,19074,2.65454896855846,2.69602629619218,2.65454896855846,2.65454896855846,229932.846306263,0.0,1.0
1994-05-04,32.5,32.5,32.0,32.0,6912,2.69602629619218,2.69602629619218,2.65454896855846,2.65454896855846,83322.6294258619,0.0,1.0
1994-05-05,32.5,32.5,32.0,32.0,52817,2.69602629619218,2.69602629619218,2.65454896855846,2.65454896855846,636697.23934979,0.0,1.0
1994-05-06,32.0,32.0,32.0,32.0,1425,2.65454896855846,2.65454896855846,2.65454896855846,2.65454896855846,17178.0594519463,0.0,1.0
1994-05-09,32.06,32.5,32.0,32.0,18468,2.6595262478745,2.69602629619218,2.65454896855846,2.65454896855846,222627.650497225,0.0,1.0
1994-05-10,32.0,32.63,32.0,32.0,90597,2.65454896855846,2.70681040137695,2.65454896855846,2.65454896855846,1092126.77345121,0.0,1.0
1994-05-11,32.0,32.5,32.0,32.0,50654,2.65454896855846,2.69602629619218,2.65454896855846,2.65454896855846,610622.753318519,0.0,1.0
1994-05-12,32.0,32.5,32.0,32.5,22873,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,275728.950066223,0.0,1.0
1994-05-13,32.5,32.5,31.75,32.0,64821,2.69602629619218,2.69602629619218,2.63381030474159,2.65454896855846,781402.801217273,0.0,1.0
1994-05-16,32.06,32.5,32.0,32.0,51630,2.6595262478745,2.69602629619218,2.65454896855846,2.65454896855846,622388.217195783,0.0,1.0
1994-05-17,32.13,32.5,32.0,32.0,44639,2.66533307374323,2.69602629619218,2.65454896855846,2.65454896855846,538113.260263461,0.0,1.0
1994-05-18,32.25,32.5,32.0,32.13,25775,2.67528763237532,2.69602629619218,2.65454896855846,2.66533307374323,310711.91745538,0.0,1.0
1994-05-19,32.13,32.5,32.0,32.25,72841,2.66533307374323,2.69602629619218,2.65454896855846,2.67528763237532,878082.125290681,0.0,1.0
1994-05-20,32.0,32.5,32.0,32.5,11239,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,135483.656266965,0.0,1.0
1994-05-23,32.13,32.25,32.0,32.0,63317,2.66533307374323,2.67528763237532,2.65454896855846,2.65454896855846,763272.414258866,0.0,1.0
1994-05-24,32.5,32.5,32.0,32.0,52712,2.69602629619218,2.69602629619218,2.65454896855846,2.65454896855846,635431.487600699,0.0,1.0
1994-05-25,32.0,32.5,32.0,32.5,9128,2.65454896855846,2.69602629619218,2.65454896855846,2.69602629619218,110036.018720959,0.0,1.0
1994-05-26,32.28,32.5,32.0,32.0,33848,2.67777627203334,2.69602629619218,2.65454896855846,2.65454896855846,408030.144792618,0.0,1.0
1994-05-27,31.75,32.0,31.75,31.75,25195,2.64791259613706,2.66876230161845,2.64791259613706,2.64791259613706,302102.588721019,0.17,1.0
1994-05-31,31.75,32.5,31.5,31.75,19998,2.64791259613706,2.71046171258124,2.62706289065567,2.64791259613706,239787.559803252,0.0,1.0
1994-06-01,31.31,32.0,31.25,31.5,13560,2.61121711448981,2.66876230161845,2.60621318517427,2.62706289065567,162592.224769082,0.0,1.0
1994-06-02,31.75,31.75,31.25,31.75,19048,2.64791259613706,2.64791259613706,2.60621318517427,2.64791259613706,228396.511607778,0.0,1.0
1994-06-03,32.0,32.0,31.25,31.25,24641,2.66876230161845,2.66876230161845,2.60621318517427,2.60621318517427,295459.809036501,0.0,1.0
1994-06-06,32.25,32.25,31.75,31.75,31685,2.68961200709985,2.68961200709985,2.64791259613706,2.64791259613706,379921.433761678,0.0,1.0
1994-06-07,31.75,32.5,31.75,31.75,8944,2.64791259613706,2.71046171258124,2.64791259613706,2.64791259613706,107243.721116126,0.0,1.0
1994-06-08,31.88,32.5,31.75,31.75,43979,2.65875444298739,2.71046171258124,2.64791259613706,2.64791259613706,527333.587988159,0.0,1.0
1994-06-09,32.0,32.5,31.75,31.75,2533,2.66876230161845,2.71046171258124,2.64791259613706,2.64791259613706,30372.1316622482,0.0,1.0
1994-06-10,32.0,32.5,31.75,31.75,30313,2.66876230161845,2.71046171258124,2.64791259613706,2.64791259613706,363470.362052005,0.0,1.0
1994-06-13,31.75,32.5,31.75,31.75,4722,2.64791259613706,2.71046171258124,2.64791259613706,2.64791259613706,56619.5048200298,0.0,1.0
1994-06-14,32.5,32.5,31.75,32.0,14194,2.71046171258124,2.71046171258124,2.64791259613706,2.66876230161845,170194.25061743,0.0,1.0
1994-06-15,31.75,32.5,31.75,31.75,87193,2.64791259613706,2.71046171258124,2.64791259613706,2.64791259613706,1045494.3845347,0.0,1.0
1994-06-16,31.75,32.5,31.75,32.5,15407,2.64791259613706,2.71046171258124,2.64791259613706,2.71046171258124,184738.820576493,0.0,1.0
1994-06-17,31.75,32.5,31.75,31.75,9946,2.64791259613706,2.71046171258124,2.64791259613706,2.64791259613706,119258.279318089,0.0,1.0
1994-06-20,31.5,32.25,31.5,31.75,19048,2.62706289065567,2.68961200709985,2.62706289065567,2.64791259613706,228396.511607778,0.0,1.0
1994-06-21,31.5,32.25,31.5,32.25,6200,2.62706289065567,2.68961200709985,2.62706289065567,2.68961200709985,74341.5776967777,0.0,1.0
1994-06-22,32.25,32.25,31.5,31.5,1161,2.68961200709985,2.68961200709985,2.62706289065567,2.62706289065567,13921.059952574,0.0,1.0
1994-06-23,31.5,31.5,31.5,31.5,3060,2.62706289065567,2.62706289065567,2.62706289065567,2.62706289065567,36691.1657664742,0.0,1.0
1994-06-24,31.25,31.75,31.25,31.5,36381,2.60621318517427,2.64791259613706,2.60621318517427,2.62706289065567,436229.183578464,0.0,1.0
1994-06-27,30.75,31.25,30.75,31.25,4274,2.56451377421148,2.60621318517427,2.56451377421148,2.60621318517427,51247.7263025853,0.0,1.0
1994-06-28,30.75,31.5,30.75,31.5,5276,2.56451377421148,2.62706289065567,2.56451377421148,2.62706289065567,63262.2845045485,0.0,1.0
1994-06-29,30.5,30.75,30.5,30.75,3351,2.54366406873009,2.56451377421148,2.54366406873009,2.56451377421148,40180.4236874036,0.0,1.0
1994-06-30,31.25,31.25,30.5,30.5,14299,2.60621318517427,2.60621318517427,2.54366406873009,2.54366406873009,171453.261207456,0.0,1.0
1994-07-01,31.25,31.25,30.5,30.5,2374,2.60621318517427,2.60621318517427,2.54366406873009,2.54366406873009,28465.6299116372,0.0,1.0
1994-07-05,30.5,31.0,30.5,30.5,1029,2.54366406873009,2.58536347969288,2.54366406873009,2.54366406873009,12338.3037822555,0.0,1.0
1994-07-06,30.5,31.0,30.5,30.5,8574,2.54366406873009,2.58536347969288,2.54366406873009,2.54366406873009,102807.207608415,0.0,1.0
1994-07-07,31.0,31.0,30.25,30.5,24219,2.58536347969288,2.58536347969288,2.5228143632487,2.54366406873009,290399.7855223,0.0,1.0
1994-07-08,30.5,30.75,30.0,30.75,17333,2.54366406873009,2.56451377421148,2.5019646577673,2.56451377421148,207832.671970685,0.0,1.0
1994-07-11,30.0,30.5,29.63,30.13,35642,2.5019646577673,2.54366406873009,2.47110709365484,2.51280650461763,427368.14714009,0.0,1.0
1994-07-12,29.88,30.25,29.75,30.25,4063,2.49195679913623,2.5228143632487,2.48111495228591,2.5228143632487,48717.7145454853,0.0,1.0
1994-07-13,29.75,30.25,29.75,29.75,264,2.48111495228591,2.5228143632487,2.48111495228591,2.48111495228591,3165.51234063699,0.0,1.0
1994-07-14,30.5,30.5,29.75,30.25,55139,2.54366406873009,2.54366406873009,2.48111495228591,2.5228143632487,661148.42784236,0.0,1.0
1994-07-15,30.0,30.5,30.0,30.5,2744,2.5019646577673,2.54366406873009,2.5019646577673,2.54366406873009,32902.1434193481,0.0,1.0
1994-07-18,30.25,30.5,30.0,30.5,2585,2.5228143632487,2.54366406873009,2.5019646577673,2.54366406873009,30995.6416687372,0.0,1.0
1994-07-19,30.0,30.5,30.0,30.38,1952,2.5019646577673,2.54366406873009,2.5019646577673,2.53365621009902,23405.6063974372,0.0,1.0
1994-07-20,30.0,30.5,30.0,30.5,28889,2.5019646577673,2.54366406873009,2.5019646577673,2.54366406873009,346395.780335841,0.0,1.0
1994-07-21,30.5,30.5,29.75,29.75,16515,2.54366406873009,2.54366406873009,2.48111495228591,2.48111495228591,198024.37994553,0.0,1.0
1994-07-22,30.75,30.75,30.25,30.75,9181,2.56451377421148,2.56451377421148,2.5228143632487,2.56451377421148,110085.487876471,0.0,1.0
1994-07-25,30.75,30.75,30.25,30.75,9023,2.56451377421148,2.56451377421148,2.5228143632487,2.56451377421148,108190.976702908,0.0,1.0
1994-07-26,30.25,30.75,30.25,30.25,45219,2.5228143632487,2.56451377421148,2.5228143632487,2.5228143632487,542201.903527515,0.0,1.0
1994-07-27,30.75,30.75,30.25,30.5,2005,2.56451377421148,2.56451377421148,2.5228143632487,2.54366406873009,24041.1069809742,0.0,1.0
1994-07-28,30.75,30.75,30.25,30.25,11054,2.56451377421148,2.56451377421148,2.5228143632487,2.5228143632487,132543.838687126,0.0,1.0
1994-07-29,30.75,30.75,30.25,30.75,9023,2.56451377421148,2.56451377421148,2.5228143632487,2.56451377421148,108190.976702908,0.0,1.0
1994-08-01,30.25,30.75,30.25,30.75,4274,2.5228143632487,2.56451377421148,2.5228143632487,2.56451377421148,51247.7263025851,0.0,1.0
1994-08-02,30.5,31.25,30.5,31.0,10579,2.54366406873009,2.60621318517427,2.54366406873009,2.58536347969288,126848.314589389,0.0,1.0
1994-08-03,31.0,31.25,30.5,30.5,15856,2.58536347969288,2.60621318517427,2.54366406873009,2.54366406873009,190122.589670985,0.0,1.0
1994-08-04,30.5,31.25,30.5,31.25,3535,2.54366406873009,2.60621318517427,2.54366406873009,2.60621318517427,42386.6898642112,0.0,1.0
1994-08-05,31.25,31.25,30.5,30.88,3878,2.60621318517427,2.60621318517427,2.54366406873009,2.57535562106181,46499.4577916298,0.0,1.0
1994-08-08,31.25,31.25,30.5,30.5,61603,2.60621318517427,2.60621318517427,2.54366406873009,2.54366406873009,738655.517879776,0.0,1.0
1994-08-09,30.75,31.25,30.75,30.75,16542,2.56451377421148,2.60621318517427,2.56451377421148,2.56451377421148,198348.125525823,0.0,1.0
1994-08-10,31.0,31.25,30.75,31.25,39257,2.58536347969288,2.60621318517427,2.56451377421148,2.60621318517427,470714.08316813,0.0,1.0
1994-08-11,31.75,31.75,31.25,31.5,23190,2.64791259613706,2.64791259613706,2.60621318517427,2.62706289065567,278061.481740045,0.0,1.0
1994-08-12,32.0,32.0,31.5,32.0,5145,2.66876230161845,2.66876230161845,2.62706289065567,2.66876230161845,61691.5189112779,0.0,1.0
1994-08-15,32.0,32.0,31.5,31.5,5619,2.66876230161845,2.66876230161845,2.62706289065567,2.62706289065567,67375.052431967,0.0,1.0
1994-08-16,32.0,32.25,31.5,31.5,72314,2.66876230161845,2.68961200709985,2.62706289065567,2.62706289065567,867086.588639484,0.0,1.0
1994-08-17,32.0,32.25,32.0,32.25,15856,2.66876230161845,2.68961200709985,2.66876230161845,2.68961200709985,190122.589670986,0.0,1.0
1994-08-18,32.38,32.5,32.0,32.13,89119,2.70045385395017,2.71046171258124,2.66876230161845,2.67960414846878,1068588.2359289,0.0,1.0
1994-08-19,32.38,32.5,32.25,32.25,4591,2.70045385395017,2.71046171258124,2.68961200709985,2.68961200709985,55048.7392267593,0.0,1.0
1994-08-22,32.25,32.5,32.25,32.25,12848,2.68961200709985,2.71046171258124,2.68961200709985,2.68961200709985,154054.933911,0.0,1.0
1994-08-23,32.25,32.5,32.25,32.38,12452,2.68961200709985,2.71046171258124,2.68961200709985,2.70045385395017,149306.665400045,0.0,1.0
1994-08-24,32.25,32.5,32.25,32.5,950,2.68961200709985,2.71046171258124,2.68961200709985,2.71046171258124,11391.048195474,0.0,1.0
1994-08-25,32.44,32.5,32.25,32.5,62843,2.70545778326571,2.71046171258124,2.68961200709985,2.71046171258124,753523.83341913,0.0,1.0
1994-08-26,32.38,32.5,32.25,32.25,277199,2.70045385395017,2.71046171258124,2.68961200709985,2.68961200709985,3323775.9670918,0.0,1.0
1994-08-29,32.25,32.75,32.25,32.25,141567,2.68961200709985,2.73131141806264,2.68961200709985,2.68961200709985,1697470.02093544,0.0,1.0
1994-08-30,32.5,33.0,32.25,32.25,41974,2.71046171258124,2.75216112354403,2.68961200709985,2.68961200709985,503292.481007187,0.0,1.0
1994-08-31,33.0,33.0,32.5,33.0,6912,2.75216112354403,2.75216112354403,2.71046171258124,2.75216112354403,82878.8685548595,0.0,1.0
1994-09-01,33.0,33.0,32.5,32.5,100569,2.75216112354403,2.75216112354403,2.71046171258124,2.71046171258124,1205880.34312698,0.0,1.0
1994-09-02,32.75,33.0,32.5,33.0,16331,2.73131141806264,2.75216112354403,2.71046171258124,2.75216112354403,195818.113768722,0.0,1.0
1994-09-06,33.0,33.0,32.5,32.5,6622,2.75216112354403,2.75216112354403,2.71046171258124,2.71046171258124,79401.6012109779,0.0,1.0
1994-09-07,33.0,33.0,32.5,33.0,25802,2.76633892327138,2.76633892327138,2.72442469716121,2.76633892327138,307795.257058772,0.17,1.0
1994-09-08,32.5,32.75,32.5,32.75,2427,2.72442469716121,2.74538181021629,2.72442469716121,2.74538181021629,28951.9839113882,0.0,1.0
1994-09-09,33.0,33.0,32.5,32.75,3509,2.76633892327138,2.76633892327138,2.72442469716121,2.74538181021629,41859.296063066,0.0,1.0
1994-09-12,33.0,33.0,32.63,33.0,84687,2.76633892327138,2.76633892327138,2.73532239594985,2.76633892327138,1010241.72291048,0.0,1.0
1994-09-13,32.75,33.0,32.75,33.0,40048,2.74538181021629,2.76633892327138,2.74538181021629,2.76633892327138,477737.557347869,0.0,1.0
1994-09-14,33.0,33.25,32.75,33.0,28546,2.76633892327138,2.78729603632646,2.74538181021629,2.76633892327138,340528.773273378,0.0,1.0
1994-09-15,32.75,33.25,32.75,33.25,37067,2.74538181021629,2.78729603632646,2.74538181021629,2.78729603632646,442176.838748837,0.0,1.0
1994-09-16,33.5,33.5,32.75,32.75,10579,2.80825314938155,2.80825314938155,2.74538181021629,2.74538181021629,126198.202636414,0.0,1.0
1994-09-19,33.0,33.5,33.0,33.0,1108,2.76633892327138,2.80825314938155,2.76633892327138,2.76633892327138,13217.4693752856,0.0,1.0
1994-09-20,32.75,33.25,32.75,33.0,55350,2.74538181021629,2.78729603632646,2.74538181021629,2.76633892327138,660277.012565035,0.0,1.0
1994-09-21,32.25,33.0,32.25,32.75,23533,2.70346758410612,2.76633892327138,2.70346758410612,2.74538181021629,280728.074737,0.0,1.0
1994-09-22,31.5,33.0,31.5,32.25,15618,2.64059624494086,2.76633892327138,2.64059624494086,2.70346758410612,186309.0583964,0.0,1.0
1994-09-23,31.5,32.0,31.5,31.5,5276,2.64059624494086,2.68251047105103,2.64059624494086,2.64059624494086,62938.0581444105,0.0,1.0
1994-09-26,31.25,31.75,30.5,31.75,18204,2.61963913188578,2.66155335799595,2.55676779272052,2.66155335799595,217157.773021389,0.0,1.0
1994-09-27,31.25,31.25,30.75,30.88,10790,2.61963913188578,2.61963913188578,2.5777249057756,2.58862260456425,128715.247797231,0.0,1.0
1994-09-28,31.13,31.25,30.75,30.75,10395,2.60957971761933,2.61963913188578,2.5777249057756,2.5777249057756,124003.24382319,0.0,1.0
1994-09-29,30.75,31.25,30.25,31.25,21792,2.5777249057756,2.61963913188578,2.53581067966543,2.61963913188578,259959.469879264,0.0,1.0
1994-09-30,29.75,30.75,29.5,30.25,67591,2.49389645355526,2.5777249057756,2.47293934050017,2.53581067966543,806301.419264376,0.0,1.0
1994-10-03,29.75,30.0,29.5,29.5,18969,2.49389645355526,2.51485356661034,2.47293934050017,2.47293934050017,226283.552869849,0.0,1.0
1994-10-04,29.25,29.75,29.0,29.75,61998,2.45198222744509,2.49389645355526,2.43102511439,2.49389645355526,739581.828816747,0.0,1.0
1994-10-05,29.13,29.25,29.0,29.25,14695,2.44192281317864,2.45198222744509,2.43102511439,2.45198222744509,175298.476958323,0.0,1.0
1994-10-06,29.5,29.5,29.0,29.25,14880,2.47293934050017,2.47293934050017,2.43102511439,2.45198222744509,177505.364895532,0.0,1.0
1994-10-07,29.5,29.5,29.0,29.0,4010,2.47293934050017,2.47293934050017,2.43102511439,2.43102511439,47835.7871795084,0.0,1.0
1994-10-10,29.5,29.5,29.0,29.25,2269,2.47293934050017,2.47293934050017,2.43102511439,2.45198222744509,27067.1823217717,0.0,1.0
1994-10-11,29.5,29.5,29.0,29.25,7809,2.47293934050017,2.47293934050017,2.43102511439,2.45198222744509,93154.5291981998,0.0,1.0
1994-10-12,29.5,29.5,29.0,29.5,19048,2.47293934050017,2.47293934050017,2.43102511439,2.47293934050017,227225.953664657,0.0,1.0
1994-10-13,29.5,29.5,29.0,29.25,35379,2.47293934050017,2.47293934050017,2.43102511439,2.45198222744509,422040.477462301,0.0,1.0
1994-10-14,29.5,29.5,29.0,29.5,14880,2.47293934050017,2.47293934050017,2.43102511439,2.47293934050017,177505.364895532,0.0,1.0
1994-10-17,29.75,29.75,29.0,29.0,94079,2.49389645355526,2.49389645355526,2.43102511439,2.43102511439,1122280.0553768,0.0,1.0
1994-10-18,30.0,30.13,29.5,29.5,129933,2.51485356661034,2.52575126539899,2.47293934050017,2.47293934050017,1549986.86673194,0.0,1.0
1994-10-19,30.38,30.5,30.0,30.5,13560,2.54670837845408,2.55676779272052,2.51485356661034,2.55676779272052,161758.921235444,0.0,1.0
1994-10-20,30.5,30.5,30.0,30.38,85136,2.55676779272052,2.55676779272052,2.51485356661034,2.54670837845408,1015597.89957971,0.0,1.0
1994-10-21,30.63,30.63,30.25,30.25,95504,2.56766549150916,2.56766549150916,2.53581067966543,2.53581067966543,1139279.0570553,0.0,1.0
1994-10-24,30.63,30.63,30.25,30.38,33268,2.56766549150916,2.56766549150916,2.53581067966543,2.54670837845408,396858.096730146,0.0,1.0
1994-10-25,30.75,31.13,30.5,30.5,45958,2.5777249057756,2.60957971761933,2.55676779272052,2.55676779272052,548238.680098715,0.0,1.0
1994-10-26,31.75,31.75,31.0,31.25,63344,2.66155335799595,2.66155335799595,2.59868201883069,2.61963913188578,755638.429700443,0.0,1.0
1994-10-27,31.25,32.0,31.25,31.63,29733,2.61963913188578,2.68251047105103,2.61963913188578,2.65149394372951,354688.643443471,0.0,1.0
1994-10-28,31.5,32.0,31.5,31.5,4300,2.64059624494086,2.68251047105103,2.64059624494086,2.64059624494086,51295.2331351337,0.0,1.0
1994-10-31,31.75,32.0,31.5,31.5,18204,2.66155335799595,2.68251047105103,2.64059624494086,2.64059624494086,217157.773021389,0.0,1.0
1994-11-01,31.88,32.0,31.75,31.88,59650,2.67245105678459,2.68251047105103,2.66155335799595,2.67245105678459,711572.245700169,0.0,1.0
1994-11-02,32.25,32.25,31.88,32.0,55904,2.70346758410612,2.70346758410612,2.67245105678459,2.68251047105103,666885.747252677,0.0,1.0
1994-11-03,32.25,32.25,31.75,32.25,9498,2.70346758410612,2.70346758410612,2.66155335799595,2.70346758410612,113302.819608721,0.0,1.0
1994-11-04,32.25,32.25,31.75,31.75,7994,2.70346758410612,2.70346758410612,2.66155335799595,2.66155335799595,95361.4171354089,0.0,1.0
1994-11-07,31.88,32.25,31.5,31.5,4063,2.67245105678459,2.70346758410612,2.64059624494086,2.64059624494086,48468.0307507089,0.0,1.0
1994-11-08,32.25,32.25,31.5,32.25,10896,2.70346758410612,2.70346758410612,2.64059624494086,2.70346758410612,129979.734939632,0.0,1.0
1994-11-09,31.75,32.25,31.75,32.25,15618,2.66155335799595,2.70346758410612,2.66155335799595,2.70346758410612,186309.058396399,0.0,1.0
1994-11-10,31.75,32.0,31.25,31.5,71681,2.66155335799595,2.68251047105103,2.61963913188578,2.64059624494086,855091.536362677,0.0,1.0
1994-11-11,31.25,31.38,31.25,31.38,4459,2.61963913188578,2.63053683067442,2.61963913188578,2.63053683067442,53191.963848735,0.0,1.0
1994-11-14,31.25,32.0,31.25,32.0,67169,2.61963913188578,2.68251047105103,2.61963913188578,2.68251047105103,801267.328942741,0.0,1.0
1994-11-15,30.75,31.25,30.75,31.25,19285,2.5777249057756,2.61963913188578,2.5777249057756,2.61963913188578,230053.156049082,0.0,1.0
1994-11-16,30.75,30.75,30.75,30.75,2111,2.5777249057756,2.5777249057756,2.5777249057756,2.5777249057756,25182.3807321552,0.0,1.0
1994-11-17,30.25,30.75,30.25,30.75,8785,2.53581067966543,2.5777249057756,2.53581067966543,2.5777249057756,104797.354207477,0.0,1.0
1994-11-18,30.38,30.5,30.25,30.25,12479,2.54670837845408,2.55676779272052,2.53581067966543,2.53581067966543,148863.538207752,0.0,1.0
1994-11-21,29.5,30.5,29.25,30.38,33136,2.47293934050017,2.55676779272052,2.45198222744509,2.54670837845408,395283.452364137,0.0,1.0
1994-11-22,29.5,29.5,29.0,29.25,13165,2.47293934050017,2.47293934050017,2.43102511439,2.45198222744509,157046.917261404,0.0,1.0
1994-11-23,29.13,29.5,29.0,29.0,14853,2.44192281317864,2.47293934050017,2.43102511439,2.43102511439,177183.27854794,0.0,1.0
1994-11-25,29.0,29.5,29.0,29.0,9814,2.44527595126746,2.48743588146172,2.44527595126746,2.44527595126746,116390.135785076,0.17,1.0
1994-11-28,29.38,29.5,29.0,29.5,8231,2.4773174982151,2.48743588146172,2.44527595126746,2.48743588146172,97616.3855356592,0.0,1.0
1994-11-29,29.0,29.0,29.0,29.0,7123,2.44527595126746,2.44527595126746,2.44527595126746,2.44527595126746,84475.9463212854,0.0,1.0
1994-11-30,29.0,29.38,29.0,29.13,8205,2.44527595126746,2.4773174982151,2.44527595126746,2.45623753311797,97308.0358790042,0.0,1.0
1994-12-01,29.13,29.13,28.75,29.0,7150,2.45623753311797,2.45623753311797,2.42419598617033,2.44527595126746,84796.1555801194,0.0,1.0
1994-12-02,29.0,29.13,28.75,28.75,26989,2.44527595126746,2.45623753311797,2.42419598617033,2.42419598617033,320078.803210048,0.0,1.0
1994-12-05,28.5,29.0,28.5,28.88,24536,2.40311602107319,2.44527595126746,2.40311602107319,2.43515756802083,290987.199064869,0.0,1.0
1994-12-06,27.75,27.75,27.0,27.75,30815,2.45686980922739,2.45686980922739,2.39046792249152,2.45686980922739,348051.104209265,1.38749854312507,1.0
1994-12-07,27.75,27.75,27.0,27.75,9058,2.45686980922739,2.45686980922739,2.39046792249152,2.45686980922739,102308.839913274,0.0,1.0
1994-12-08,27.0,27.75,27.0,27.75,19114,2.39046792249152,2.45686980922739,2.39046792249152,2.45686980922739,215889.949889855,0.0,1.0
1994-12-09,27.25,27.5,27.0,27.5,9640,2.41260188473681,2.4347358469821,2.39046792249152,2.4347358469821,108882.448306906,0.0,1.0
1994-12-12,27.25,27.5,27.0,27.5,6621,2.41260188473681,2.4347358469821,2.39046792249152,2.4347358469821,74783.2666224093,0.0,1.0
1994-12-13,27.0,27.75,27.0,27.13,10305,2.39046792249152,2.45686980922739,2.39046792249152,2.40197758285907,116393.530062517,0.0,1.0
1994-12-14,27.0,27.75,27.0,27.0,16427,2.39046792249152,2.45686980922739,2.39046792249152,2.39046792249152,185540.661653272,0.0,1.0
1994-12-15,27.0,27.75,27.0,27.0,7812,2.39046792249152,2.45686980922739,2.39046792249152,2.39046792249152,88235.4446238122,0.0,1.0
1994-12-16,27.5,27.75,27.0,27.06,9446,2.4347358469821,2.45686980922739,2.39046792249152,2.39578007343039,106691.245509029,0.0,1.0
1994-12-19,27.75,27.75,27.25,27.75,6510,2.45686980922739,2.45686980922739,2.41260188473681,2.45686980922739,73529.5371865104,0.0,1.0
1994-12-20,27.0,27.38,27.0,27.25,20582,2.39046792249152,2.42411154510436,2.39046792249152,2.41260188473681,232470.804051114,0.0,1.0
1994-12-21,27.0,27.0,27.0,27.0,5374,2.39046792249152,2.39046792249152,2.39046792249152,2.39046792249152,60698.5764731653,0.0,1.0
1994-12-22,27.0,27.25,27.0,27.25,6205,2.39046792249152,2.41260188473681,2.39046792249152,2.41260188473681,70084.6049527336,0.0,1.0
1994-12-23,27.0,27.75,27.0,27.75,1496,2.39046792249152,2.45686980922739,2.39046792249152,2.45686980922739,16897.1102351796,0.0,1.0
1994-12-27,27.0,27.38,27.0,27.0,2659,2.39046792249152,2.42411154510436,2.39046792249152,2.39046792249152,30033.0321626622,0.0,1.0
1994-12-28,27.13,27.75,27.0,27.0,20582,2.40197758285907,2.45686980922739,2.39046792249152,2.39046792249152,232470.804051114,0.0,1.0
1994-12-29,27.13,27.75,27.0,27.75,15430,2.40197758285907,2.45686980922739,2.39046792249152,2.45686980922739,174279.686449747,0.0,1.0
1994-12-30,27.0,27.5,27.0,27.5,27618,2.39046792249152,2.4347358469821,2.39046792249152,2.4347358469821,311941.437483416,0.0,1.0
1995-01-03,27.5,27.5,27.0,27.0,31690,2.4347358469821,2.4347358469821,2.39046792249152,2.39046792249152,357934.10651928,0.0,1.0
1995-01-04,27.38,27.5,27.0,27.25,11136,2.42411154510436,2.4347358469821,2.39046792249152,2.41260188473681,125779.558542086,0.0,1.0
1995-01-05,27.5,28.0,27.5,28.0,7507,2.4347358469821,2.47900377147268,2.4347358469821,2.47900377147268,84790.5123900358,0.0,1.0
1995-01-06,27.5,28.0,27.5,27.5,29031,2.4347358469821,2.47900377147268,2.4347358469821,2.4347358469821,327901.074356618,0.0,1.0
1995-01-09,27.5,28.25,27.5,27.75,29447,2.4347358469821,2.50113773371797,2.4347358469821,2.45686980922739,332599.736026293,0.0,1.0
1995-01-10,27.5,28.25,27.5,27.5,5900,2.4347358469821,2.50113773371797,2.4347358469821,2.4347358469821,66639.6727189571,0.0,1.0
1995-01-11,28.0,28.0,27.5,27.5,18920,2.47900377147268,2.47900377147268,2.4347358469821,2.4347358469821,213698.747091978,0.0,1.0
1995-01-12,27.63,27.63,27.5,27.5,8560,2.44624550734965,2.44624550734965,2.4347358469821,2.4347358469821,96683.9997414023,0.0,1.0
1995-01-13,27.5,27.75,27.5,27.5,4017,2.4347358469821,2.45686980922739,2.4347358469821,2.4347358469821,45371.4517478052,0.0,1.0
1995-01-16,27.75,28.25,27.5,27.5,3684,2.45686980922739,2.50113773371797,2.4347358469821,2.4347358469821,41610.2634401082,0.0,1.0
1995-01-17,27.75,27.75,27.75,27.75,5790,2.45686980922739,2.45686980922739,2.45686980922739,2.45686980922739,65397.238142841,0.0,1.0
1995-01-18,28.25,28.25,27.75,28.25,67342,2.50113773371797,2.50113773371797,2.45686980922739,2.50113773371797,760618.447498308,0.0,1.0
1995-01-19,28.0,28.25,27.75,27.75,7175,2.47900377147268,2.50113773371797,2.45686980922739,2.45686980922739,81040.6189421217,0.0,1.0
1995-01-20,28.25,28.25,27.75,27.75,8615,2.50113773371797,2.50113773371797,2.45686980922739,2.45686980922739,97305.2170294605,0.0,1.0
1995-01-23,27.75,28.25,27.75,28.0,65874,2.45686980922739,2.50113773371797,2.45686980922739,2.47900377147268,744037.593337048,0.0,1.0
1995-01-24,28.25,28.25,27.75,27.75,141582,2.50113773371797,2.50113773371797,2.45686980922739,2.45686980922739,1599148.83777888,0.0,1.0
1995-01-25,27.75,28.5,27.75,28.5,12909,2.45686980922739,2.52327169596327,2.45686980922739,2.52327169596327,145805.344937122,0.0,1.0
1995-01-26,28.0,28.13,27.75,27.75,78894,2.47900377147268,2.49051343184023,2.45686980922739,2.45686980922739,891096.66771007,0.0,1.0
1995-01-27,28.0,28.0,28.0,28.0,19280,2.47900377147268,2.47900377147268,2.47900377147268,2.47900377147268,217764.896613813,0.0,1.0
1995-01-30,28.25,28.5,28.0,28.0,12022,2.50113773371797,2.52327169596327,2.47900377147268,2.47900377147268,135786.804309713,0.0,1.0
1995-01-31,28.22,28.5,28.0,28.0,38200,2.49848165824854,2.52327169596327,2.47900377147268,2.47900377147268,431463.64370579,0.0,1.0
1995-02-01,28.5,29.0,28.0,28.25,91138,2.52327169596327,2.56753962045385,2.47900377147268,2.50113773371797,1029390.93089158,0.0,1.0
1995-02-02,29.0,29.0,28.5,28.5,7618,2.56753962045385,2.56753962045385,2.52327169596327,2.52327169596327,86044.2418259348,0.0,1.0
1995-02-03,29.13,29.25,28.75,28.75,37286,2.5790492808214,2.58967358269914,2.54540565820856,2.54540565820856,421140.141864244,0.0,1.0
1995-02-06,29.25,29.5,29.0,29.0,8560,2.58967358269914,2.61180754494443,2.56753962045385,2.56753962045385,96683.9997414023,0.0,1.0
1995-02-07,29.5,29.5,29.25,29.25,36150,2.61180754494443,2.61180754494443,2.58967358269914,2.58967358269914,408309.181150899,0.0,1.0
1995-02-08,29.25,29.5,29.25,29.25,12992,2.58967358269914,2.61180754494443,2.58967358269914,2.58967358269914,146742.8182991,0.0,1.0
1995-02-09,29.78,30.0,29.25,29.25,77148,2.63659758265916,2.65607546943502,2.58967358269914,2.58967358269914,871375.842529171,0.0,1.0
1995-02-10,30.0,30.0,29.81,29.88,5457,2.65607546943502,2.65607546943502,2.6392536581286,2.64545116755728,61636.0498351439,0.0,1.0
1995-02-13,29.88,30.0,29.75,29.88,2826,2.64545116755728,2.65607546943502,2.63394150718973,2.64545116755728,31919.2737464021,0.0,1.0
1995-02-14,29.75,29.88,29.5,29.75,26122,2.63394150718973,2.64545116755728,2.61180754494443,2.63394150718973,295044.327248237,0.0,1.0
1995-02-15,30.0,30.25,29.5,29.69,54655,2.65607546943502,2.67820943168031,2.61180754494443,2.62862935625086,617320.561432983,0.0,1.0
1995-02-16,30.25,30.5,30.25,30.5,20887,2.67820943168031,2.7003433939256,2.67820943168031,2.7003433939256,235915.736284891,0.0,1.0
1995-02-17,30.38,30.5,30.25,30.38,30693,2.68971909204786,2.7003433939256,2.67820943168031,2.68971909204786,346673.131315755,0.0,1.0
1995-02-21,30.63,30.75,30.25,30.25,43159,2.71185305429315,2.72247735617089,2.67820943168031,2.67820943168031,487474.853369063,0.0,1.0
1995-02-22,30.63,30.75,30.5,30.5,8172,2.71185305429315,2.72247735617089,2.7003433939256,2.7003433939256,92301.5941456472,0.0,1.0
1995-02-23,30.25,30.44,30.25,30.38,9585,2.67820943168031,2.69503124298673,2.67820943168031,2.68971909204786,108261.231018848,0.0,1.0
1995-02-24,30.75,30.75,30.25,30.25,1053,2.72247735617089,2.72247735617089,2.67820943168031,2.67820943168031,11893.4873513664,0.0,1.0
1995-02-27,30.75,30.75,30.44,30.5,5180,2.72247735617089,2.72247735617089,2.69503124298673,2.7003433939256,58507.3736752878,0.0,1.0
1995-02-28,30.75,30.75,30.25,30.25,23408,2.72247735617089,2.72247735617089,2.67820943168031,2.67820943168031,264390.077797517,0.0,1.0
1995-03-01,30.75,30.75,30.75,30.75,416,2.72247735617089,2.72247735617089,2.72247735617089,2.72247735617089,4698.66166967563,0.0,1.0
1995-03-02,30.75,30.75,30.25,30.25,37591,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,422114.161930622,0.18,1.0
1995-03-03,30.63,30.63,30.25,30.25,7923,2.72772731607438,2.72772731607438,2.69388675518283,2.69388675518283,88968.3835220216,0.0,1.0
1995-03-06,30.5,30.75,30.25,30.25,12161,2.71615028208517,2.7384138089875,2.69388675518283,2.69388675518283,136557.429258021,0.0,1.0
1995-03-07,30.75,30.75,30.25,30.25,12909,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,144956.817226527,0.0,1.0
1995-03-08,30.25,30.5,30.25,30.38,22632,2.69388675518283,2.71615028208517,2.69388675518283,2.70546378917204,254137.631688803,0.0,1.0
1995-03-09,30.75,30.75,30.25,30.25,1551,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,17416.3779935196,0.0,1.0
1995-03-10,30.38,30.5,30.25,30.25,15734,2.70546378917204,2.71615028208517,2.69388675518283,2.69388675518283,176679.104674427,0.0,1.0
1995-03-13,30.5,30.75,30.25,30.25,21607,2.71615028208517,2.7384138089875,2.69388675518283,2.69388675518283,242627.775181158,0.0,1.0
1995-03-14,30.63,30.63,30.25,30.25,4488,2.72772731607438,2.72772731607438,2.69388675518283,2.69388675518283,50396.3278110353,0.0,1.0
1995-03-15,30.75,30.75,30.25,30.25,5651,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,63455.8040241,0.0,1.0
1995-03-16,30.25,30.25,30.25,30.25,25762,2.69388675518283,2.69388675518283,2.69388675518283,2.69388675518283,289284.803268247,0.0,1.0
1995-03-17,30.25,30.25,30.25,30.25,3684,2.69388675518283,2.69388675518283,2.69388675518283,2.69388675518283,41368.1086577215,0.0,1.0
1995-03-20,30.38,30.5,30.25,30.25,13851,2.70546378917204,2.71615028208517,2.69388675518283,2.69388675518283,155534.656085261,0.0,1.0
1995-03-21,30.75,30.75,30.25,30.25,1551,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,17416.3779935196,0.0,1.0
1995-03-22,30.38,30.38,30.25,30.31,20887,2.70546378917204,2.70546378917204,2.69388675518283,2.69923000163939,234542.802805057,0.0,1.0
1995-03-23,30.5,30.5,30.0,30.0,21607,2.71615028208517,2.71615028208517,2.67162322828049,2.67162322828049,242627.775181158,0.0,1.0
1995-03-24,30.25,30.75,30.25,30.75,7507,2.69388675518283,2.7384138089875,2.69388675518283,2.7384138089875,84297.0661491626,0.0,1.0
1995-03-27,30.25,30.75,30.25,30.75,416,2.69388675518283,2.7384138089875,2.69388675518283,2.7384138089875,4671.31737285888,0.0,1.0
1995-03-28,30.25,30.75,30.25,30.25,5374,2.69388675518283,2.7384138089875,2.69388675518283,2.69388675518283,60345.3354849607,0.0,1.0
1995-03-29,30.75,30.75,30.25,30.25,4266,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,47903.4613284039,0.0,1.0
1995-03-30,30.75,30.75,30.25,30.75,9834,2.7384138089875,2.7384138089875,2.69388675518283,2.7384138089875,110427.247703592,0.0,1.0
1995-03-31,30.75,30.75,30.25,30.25,13712,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,153973.807251541,0.0,1.0
1995-04-03,30.75,30.75,30.25,30.25,416,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,4671.31737285889,0.0,1.0
1995-04-04,30.75,30.75,30.25,30.25,24100,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,270621.992033412,0.0,1.0
1995-04-05,30.75,30.75,30.25,30.25,20776,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,233296.369563741,0.0,1.0
1995-04-06,30.63,31.0,30.25,30.25,79946,2.72772731607438,2.76067733588984,2.69388675518283,2.69388675518283,897723.891083117,0.0,1.0
1995-04-07,30.25,30.75,30.25,30.5,9945,2.69388675518283,2.7384138089875,2.69388675518283,2.71615028208517,111673.680944908,0.0,1.0
1995-04-10,30.75,30.75,30.25,30.38,24710,2.7384138089875,2.7384138089875,2.69388675518283,2.70546378917204,277471.760296498,0.0,1.0
1995-04-11,30.25,30.63,30.25,30.25,4515,2.69388675518283,2.72772731607438,2.69388675518283,2.69388675518283,50699.5142751391,0.0,1.0
1995-04-12,30.25,30.75,30.25,30.25,17480,2.69388675518283,2.7384138089875,2.69388675518283,2.69388675518283,196285.162686474,0.0,1.0
1995-04-13,30.38,30.5,30.25,30.5,16011,2.70546378917204,2.71615028208517,2.69388675518283,2.71615028208517,179789.573213567,0.0,1.0
1995-04-17,30.75,30.75,30.25,30.5,20887,2.7384138089875,2.7384138089875,2.69388675518283,2.71615028208517,234542.802805057,0.0,1.0
1995-04-18,30.25,30.75,30.25,30.75,56899,2.69388675518283,2.7384138089875,2.69388675518283,2.7384138089875,638926.171149754,0.0,1.0
1995-04-19,30.25,30.75,30.25,30.75,56954,2.69388675518283,2.7384138089875,2.69388675518283,2.7384138089875,639543.773206262,0.0,1.0
1995-04-20,30.44,30.75,30.25,30.75,5042,2.7108070356286,2.7384138089875,2.69388675518283,2.7384138089875,56617.2648893138,0.0,1.0
1995-04-21,30.25,30.75,30.25,30.25,43907,2.69388675518283,2.7384138089875,2.69388675518283,2.69388675518283,493037.336274315,0.0,1.0
1995-04-24,30.38,30.75,30.25,30.75,297984,2.70546378917204,2.7384138089875,2.69388675518283,2.7384138089875,3346100.56738939,0.0,1.0
1995-04-25,30.25,30.5,30.25,30.25,96706,2.69388675518283,2.71615028208517,2.69388675518283,2.69388675518283,1085924.08139349,0.0,1.0
1995-04-26,30.25,30.75,30.25,30.5,30333,2.69388675518283,2.7384138089875,2.69388675518283,2.71615028208517,340613.148728194,0.0,1.0
1995-04-27,30.75,30.75,30.25,30.25,14377,2.7384138089875,2.7384138089875,2.69388675518283,2.69388675518283,161441.177571135,0.0,1.0
1995-04-28,30.5,30.75,30.25,30.25,15430,2.71615028208517,2.7384138089875,2.69388675518283,2.69388675518283,173265.449671184,0.0,1.0
1995-05-01,31.0,31.0,30.25,30.75,34488,2.76067733588984,2.76067733588984,2.69388675518283,2.7384138089875,387270.176815282,0.0,1.0
1995-05-02,31.0,31.0,30.25,30.81,15762,2.76067733588984,2.76067733588984,2.69388675518283,2.74375705544406,176993.520266831,0.0,1.0
1995-05-03,31.38,31.38,30.5,30.5,90556,2.79451789678139,2.79451789678139,2.71615028208517,2.71615028208517,1016864.94234762,0.0,1.0
1995-05-04,31.38,31.5,31.0,31.0,4321,2.79451789678139,2.80520438969452,2.76067733588984,2.76067733588984,48521.0633849117,0.0,1.0
1995-05-05,31.0,31.5,31.0,31.0,8615,2.76067733588984,2.80520438969452,2.76067733588984,2.76067733588984,96738.9403057195,0.0,1.0
1995-05-08,31.0,31.25,31.0,31.0,526,2.76067733588984,2.78294086279218,2.76067733588984,2.76067733588984,5906.52148587446,0.0,1.0
1995-05-09,31.5,31.5,31.0,31.0,20084,2.80520438969452,2.80520438969452,2.76067733588984,2.76067733588984,225525.812780043,0.0,1.0
1995-05-10,31.38,31.5,31.0,31.0,40943,2.79451789678139,2.80520438969452,2.76067733588984,2.76067733588984,459754.199992696,0.0,1.0
1995-05-11,31.5,31.5,31.0,31.0,22300,2.80520438969452,2.80520438969452,2.76067733588984,2.76067733588984,250409.561093156,0.0,1.0
1995-05-12,31.13,31.5,31.0,31.5,11330,2.77225436987906,2.80520438969452,2.76067733588984,2.80520438969452,127226.023640604,0.0,1.0
1995-05-15,31.0,31.5,31.0,31.5,28754,2.76067733588984,2.80520438969452,2.76067733588984,2.80520438969452,322882.35514227,0.0,1.0
1995-05-16,31.5,31.5,31.0,31.0,7646,2.80520438969452,2.80520438969452,2.76067733588984,2.76067733588984,85857.9149828822,0.0,1.0
1995-05-17,31.5,31.5,31.0,31.0,16787,2.80520438969452,2.80520438969452,2.76067733588984,2.76067733588984,188503.376774476,0.0,1.0
1995-05-18,31.13,31.5,31.0,31.0,55015,2.77225436987906,2.80520438969452,2.76067733588984,2.76067733588984,617770.493432287,0.0,1.0
1995-05-19,31.5,31.5,31.0,31.0,60528,2.80520438969452,2.80520438969452,2.76067733588984,2.76067733588984,679676.677750967,0.0,1.0
1995-05-22,31.38,31.5,31.0,31.0,11136,2.79451789678139,2.80520438969452,2.76067733588984,2.76067733588984,125047.572750376,0.0,1.0
1995-05-23,31.13,31.5,31.0,31.0,16399,2.77225436987906,2.80520438969452,2.76067733588984,2.76067733588984,184146.474994021,0.0,1.0
1995-05-24,31.25,31.5,31.0,31.0,22632,2.78294086279218,2.80520438969452,2.76067733588984,2.76067733588984,254137.631688803,0.0,1.0
1995-05-25,31.0,31.5,31.0,31.25,16565,2.76067733588984,2.80520438969452,2.76067733588984,2.78294086279218,186010.510291845,0.0,1.0
1995-05-26,31.13,31.5,31.0,31.0,21081,2.77225436987906,2.80520438969452,2.76067733588984,2.76067733588984,236721.253695284,0.0,1.0
1995-05-30,31.25,31.25,30.75,30.75,10333,2.78294086279218,2.78294086279218,2.7384138089875,2.7384138089875,116030.582725363,0.0,1.0
1995-05-31,31.25,31.25,30.75,30.75,10416,2.78294086279218,2.78294086279218,2.7384138089875,2.7384138089875,116962.600374274,0.0,1.0
1995-06-01,30.75,31.25,30.75,30.75,13186,2.7384138089875,2.78294086279218,2.7384138089875,2.7384138089875,148067.285765667,0.0,1.0
1995-06-02,31.5,31.5,30.5,30.5,36317,2.80520438969452,2.80520438969452,2.71615028208517,2.71615028208517,407808.25247624,0.0,1.0
1995-06-05,31.38,31.63,31.25,31.25,33325,2.79451789678139,2.81678142368373,2.78294086279218,2.78294086279218,374210.700602218,0.0,1.0
1995-06-06,31.5,31.75,31.25,31.5,10111,2.8212341290642,2.84362487612026,2.79884338200813,2.8212341290642,112892.615582261,0.18,1.0
1995-06-07,31.5,31.75,31.25,31.75,15014,2.8212341290642,2.84362487612026,2.79884338200813,2.84362487612026,167636.211092085,0.0,1.0
1995-06-08,31.5,31.75,31.5,31.5,18200,2.8212341290642,2.84362487612026,2.8212341290642,2.8212341290642,203208.941113357,0.0,1.0
1995-06-09,31.5,31.75,31.5,31.75,16427,2.8212341290642,2.84362487612026,2.8212341290642,2.84362487612026,183412.817344457,0.0,1.0
1995-06-12,31.5,31.75,31.5,31.5,26316,2.8212341290642,2.84362487612026,2.8212341290642,2.8212341290642,293826.730458192,0.0,1.0
1995-06-13,31.63,31.75,31.5,31.5,18172,2.83287731753335,2.84362487612026,2.8212341290642,2.8212341290642,202896.311973183,0.0,1.0
1995-06-14,32.0,32.0,31.5,31.75,17203,2.86601562317633,2.86601562317633,2.8212341290642,2.84362487612026,192077.110657862,0.0,1.0
1995-06-15,32.0,32.0,31.5,32.0,2881,2.86601562317633,2.86601562317633,2.8212341290642,2.86601562317633,32167.3054586583,0.0,1.0
1995-06-16,31.75,32.0,31.5,32.0,1967,2.84362487612026,2.86601562317633,2.8212341290642,2.86601562317633,21962.1970972513,0.0,1.0
1995-06-19,31.75,32.0,31.5,31.5,32826,2.84362487612026,2.86601562317633,2.8212341290642,2.8212341290642,366513.00554874,0.0,1.0
1995-06-20,32.25,32.25,31.75,31.75,47591,2.88840637023239,2.88840637023239,2.84362487612026,2.84362487612026,531369.05035856,0.0,1.0
1995-06-21,31.75,32.25,31.75,31.75,6925,2.84362487612026,2.88840637023239,2.84362487612026,2.84362487612026,77319.885560989,0.0,1.0
1995-06-22,32.25,32.25,31.75,32.25,12022,2.88840637023239,2.88840637023239,2.84362487612026,2.88840637023239,134229.554399164,0.0,1.0
1995-06-23,32.0,32.25,31.5,32.25,17701,2.86601562317633,2.88840637023239,2.8212341290642,2.88840637023239,197637.443222392,0.0,1.0
1995-06-26,31.75,31.75,31.5,31.5,21856,2.84362487612026,2.84362487612026,2.8212341290642,2.8212341290642,244029.374558986,0.0,1.0
1995-06-27,31.0,31.75,31.0,31.75,22632,2.77645263495207,2.84362487612026,2.77645263495207,2.84362487612026,252693.66787239,0.0,1.0
1995-06-28,31.5,31.5,31.0,31.5,12853,2.8212341290642,2.8212341290642,2.77645263495207,2.8212341290642,143507.940666482,0.0,1.0
1995-06-29,31.25,31.5,31.0,31.5,11607,2.79884338200813,2.8212341290642,2.77645263495207,2.8212341290642,129595.943928722,0.0,1.0
1995-06-30,31.5,31.5,30.88,30.88,11247,2.8212341290642,2.8212341290642,2.76570507636516,2.76570507636516,125576.426412194,0.0,1.0
1995-07-03,31.13,31.5,30.88,31.25,8643,2.78809582342122,2.8212341290642,2.76570507636516,2.79884338200813,96501.9163759751,0.0,1.0
1995-07-05,31.75,31.75,30.88,31.19,28893,2.84362487612026,2.84362487612026,2.76570507636516,2.79346960271468,322599.776680672,0.0,1.0
1995-07-06,31.75,31.75,31.25,31.25,40943,2.84362487612026,2.84362487612026,2.79884338200813,2.79884338200813,457141.96022001,0.0,1.0
1995-07-07,31.63,32.0,31.25,31.25,38920,2.83287731753335,2.86601562317633,2.79884338200813,2.79884338200813,434554.50484241,0.0,1.0
1995-07-10,32.0,32.0,31.5,31.88,44322,2.86601562317633,2.86601562317633,2.8212341290642,2.85526806458942,494869.598243198,0.0,1.0
1995-07-11,31.25,32.0,31.0,32.0,80528,2.79884338200813,2.86601562317633,2.77645263495207,2.86601562317633,899121.407141563,0.0,1.0
1995-07-12,30.75,31.25,30.25,31.0,318760,2.754061887896,2.79884338200813,2.70928039378387,2.77645263495207,3559059.4543568,0.0,1.0
1995-07-13,31.25,31.25,30.75,31.0,73520,2.79884338200813,2.79884338200813,2.754061887896,2.77645263495207,820874.799486485,0.0,1.0
1995-07-14,31.75,31.75,31.0,31.0,53630,2.84362487612026,2.84362487612026,2.77645263495207,2.77645263495207,598796.456698316,0.0,1.0
1995-07-17,32.25,32.25,31.5,31.75,65874,2.88840637023239,2.88840637023239,2.8212341290642,2.84362487612026,735504.713566006,0.0,1.0
1995-07-18,32.5,32.5,32.0,32.25,17341,2.91079711728846,2.91079711728846,2.86601562317633,2.88840637023239,193617.925705864,0.0,1.0
1995-07-19,32.63,32.88,32.0,32.5,53353,2.92244030575761,2.94483105281368,2.86601562317633,2.91079711728846,595703.661275876,0.0,1.0
1995-07-20,33.63,33.75,32.5,32.88,81027,3.01200329398187,3.02275085256878,2.91079711728846,2.94483105281368,904692.905032528,0.0,1.0
1995-07-21,33.75,33.75,33.25,33.75,115487,3.02275085256878,3.02275085256878,2.97796935845665,3.02275085256878,1289450.05397573,0.0,1.0
1995-07-24,34.0,34.0,33.25,33.75,102717,3.04514159962485,3.04514159962485,2.97796935845665,3.02275085256878,1146868.83540333,0.0,1.0
1995-07-25,34.0,34.0,33.5,34.0,29530,3.04514159962485,3.04514159962485,3.00036010551272,3.04514159962485,329712.089619639,0.0,1.0
1995-07-26,34.0,34.25,33.75,33.75,98589,3.04514159962485,3.06753234668091,3.02275085256878,3.02275085256878,1100778.36788048,0.0,1.0
1995-07-27,34.25,34.25,33.75,33.75,16704,3.06753234668091,3.06753234668091,3.02275085256878,3.02275085256878,186505.612766897,0.0,1.0
1995-07-28,34.5,34.5,34.0,34.0,20887,3.08992309373698,3.08992309373698,3.04514159962485,3.04514159962485,233210.173243664,0.0,1.0
1995-07-31,34.5,34.5,34.0,34.0,5956,3.08992309373698,3.08992309373698,3.04514159962485,3.04514159962485,66500.6842456678,0.0,1.0
1995-08-01,34.0,34.5,34.0,34.0,17203,3.04514159962485,3.08992309373698,3.04514159962485,3.04514159962485,192077.110657862,0.0,1.0
1995-08-02,34.5,34.5,34.0,34.0,6344,3.08992309373698,3.08992309373698,3.04514159962485,3.04514159962485,70832.8309023702,0.0,1.0
1995-08-03,34.25,34.5,34.0,34.5,76096,3.06753234668091,3.08992309373698,3.04514159962485,3.08992309373698,849636.68038253,0.0,1.0
1995-08-04,34.5,34.5,34.0,34.38,31469,3.08992309373698,3.08992309373698,3.04514159962485,3.07917553515007,351361.657576716,0.0,1.0
1995-08-07,34.5,34.88,34.0,34.0,68118,3.08992309373698,3.1239570292622,3.04514159962485,3.04514159962485,760559.706085695,0.0,1.0
1995-08-08,35.0,35.0,34.25,34.25,61082,3.13470458784911,3.13470458784911,3.06753234668091,3.06753234668091,682000.469290444,0.0,1.0
1995-08-09,34.25,35.0,34.25,35.0,4682,3.06753234668091,3.13470458784911,3.06753234668091,3.13470458784911,52276.0583677329,0.0,1.0
1995-08-10,34.75,35.25,34.25,35.0,44655,3.11231384079304,3.15709533490517,3.06753234668091,3.13470458784911,498587.651945988,0.0,1.0
1995-08-11,34.75,35.5,34.75,35.5,21579,3.11231384079304,3.17948608196124,3.11231384079304,3.17948608196124,240936.579136546,0.0,1.0
1995-08-14,35.0,35.5,34.75,34.75,11801,3.13470458784911,3.17948608196124,3.11231384079304,3.11231384079304,131762.017257073,0.0,1.0
1995-08-15,35.25,35.5,34.75,35.5,22272,3.15709533490517,3.17948608196124,3.11231384079304,3.17948608196124,248674.150355862,0.0,1.0
1995-08-16,35.25,35.25,34.75,34.75,11330,3.15709533490517,3.15709533490517,3.11231384079304,3.11231384079304,126503.148506282,0.0,1.0
1995-08-17,35.25,35.25,34.75,34.88,47674,3.15709533490517,3.15709533490517,3.11231384079304,3.1239570292622,532295.772452648,0.0,1.0
1995-08-18,34.88,35.25,34.75,34.75,24765,3.1239570292622,3.15709533490517,3.11231384079304,3.11231384079304,276509.309157818,0.0,1.0
1995-08-21,34.5,35.0,34.5,34.5,2549,3.08992309373698,3.13470458784911,3.08992309373698,3.08992309373698,28460.4170823048,0.0,1.0
1995-08-22,34.5,35.0,34.5,35.0,3878,3.08992309373698,3.13470458784911,3.08992309373698,3.13470458784911,43299.1359141538,0.0,1.0
1995-08-23,35.0,35.0,34.5,35.0,10804,3.13470458784911,3.13470458784911,3.08992309373698,3.13470458784911,120630.186801577,0.0,1.0
1995-08-24,35.0,35.0,34.5,34.5,9003,3.13470458784911,3.13470458784911,3.08992309373698,3.08992309373698,100521.433892503,0.0,1.0
1995-08-25,35.0,35.0,34.75,35.0,2881,3.13470458784911,3.13470458784911,3.11231384079304,3.13470458784911,32167.3054586583,0.0,1.0
1995-08-28,35.13,35.5,34.75,35.0,30998,3.14634777631826,3.17948608196124,3.11231384079304,3.13470458784911,346102.788825926,0.0,1.0
1995-08-29,35.75,35.75,35.0,35.5,16011,3.2018768290173,3.2018768290173,3.13470458784911,3.17948608196124,178768.041547581,0.0,1.0
1995-08-30,35.75,36.0,35.5,35.75,9973,3.2018768290173,3.22426757607337,3.17948608196124,3.2018768290173,111351.800534259,0.0,1.0
1995-08-31,35.88,36.0,35.5,35.75,3019,3.21352001748646,3.22426757607337,3.17948608196124,3.2018768290173,33708.1205066607,0.0,1.0
1995-09-01,36.0,36.0,35.5,35.75,5374,3.22426757607337,3.22426757607337,3.17948608196124,3.2018768290173,60002.4642606143,0.0,1.0
1995-09-05,35.75,36.25,35.75,36.0,10831,3.2018768290173,3.24665832312943,3.2018768290173,3.22426757607337,120931.650615317,0.0,1.0
1995-09-06,37.38,37.75,36.0,36.25,122440,3.34786449982285,3.38100280546583,3.22426757607337,3.24665832312943,1367082.56867689,0.0,1.0
1995-09-07,37.75,37.75,37.25,37.75,19890,3.38100280546583,3.38100280546583,3.33622131135369,3.38100280546583,222078.342788169,0.0,1.0
1995-09-08,37.88,38.5,37.5,37.5,96318,3.40876733181535,3.46456025012911,3.37457167220368,3.37457167220368,1070335.83839733,0.18,1.0
1995-09-11,37.75,38.25,37.63,37.75,31247,3.39706881668504,3.44206310564776,3.38627018733399,3.39706881668504,347232.956896959,0.0,1.0
1995-09-12,37.0,38.0,37.0,38.0,47591,3.32957738324097,3.4195659611664,3.32957738324097,3.4195659611664,528856.007030536,0.0,1.0
1995-09-13,37.0,37.5,36.63,37.5,27535,3.32957738324097,3.37457167220368,3.29628160940856,3.37457167220368,305983.277375676,0.0,1.0
1995-09-14,36.5,37.0,36.5,37.0,23602,3.28458309427825,3.32957738324097,3.28458309427825,3.32957738324097,262277.730619964,0.0,1.0
1995-09-15,37.5,37.5,36.5,36.5,37979,3.37457167220368,3.37457167220368,3.28458309427825,3.28458309427825,422042.451114975,0.0,1.0
1995-09-18,37.5,37.75,37.0,37.0,51164,3.37457167220368,3.39706881668504,3.32957738324097,3.32957738324097,568561.046074056,0.0,1.0
1995-09-19,37.38,37.5,37.0,37.25,17369,3.36377304285263,3.37457167220368,3.32957738324097,3.35207452772232,193013.384591906,0.0,1.0
1995-09-20,37.5,37.5,37.0,37.5,10333,3.37457167220368,3.37457167220368,3.32957738324097,3.37457167220368,114825.683861372,0.0,1.0
1995-09-21,38.75,38.75,37.0,37.0,100445,3.48705739461047,3.48705739461047,3.32957738324097,3.32957738324097,1116197.21430906,0.0,1.0
1995-09-22,38.5,39.0,38.0,38.5,85930,3.46456025012911,3.50955453909183,3.4195659611664,3.46456025012911,954898.965857705,0.0,1.0
1995-09-25,38.5,38.5,38.0,38.5,17147,3.46456025012911,3.46456025012911,3.4195659611664,3.46456025012911,190546.404836053,0.0,1.0
1995-09-26,38.63,39.0,38.0,38.0,40860,3.47625876525942,3.50955453909183,3.4195659611664,3.4195659611664,454057.625333944,0.0,1.0
1995-09-27,38.25,38.75,38.25,38.75,22992,3.44206310564776,3.48705739461047,3.44206310564776,3.48705739461047,255499.092552081,0.0,1.0
1995-09-28,38.75,39.13,38.25,38.75,34793,3.48705739461047,3.52125305422214,3.44206310564776,3.48705739461047,386637.957862064,0.0,1.0
1995-09-29,39.5,39.88,38.75,39.25,59863,3.55454882805454,3.58874448766621,3.48705739461047,3.53205168357319,665228.869930639,0.0,1.0
1995-10-02,39.75,39.75,39.25,39.75,30028,3.5770459725359,3.5770459725359,3.53205168357319,3.5770459725359,333686.793282616,0.0,1.0
1995-10-03,38.75,39.75,38.75,39.75,31912,3.48705739461047,3.5770459725359,3.48705739461047,3.5770459725359,354622.783643094,0.0,1.0
1995-10-04,39.0,39.25,38.5,39.25,29751,3.50955453909183,3.53205168357319,3.46456025012911,3.53205168357319,330608.624848511,0.0,1.0
1995-10-05,38.75,39.25,38.75,39.25,20194,3.48705739461047,3.53205168357319,3.48705739461047,3.53205168357319,224406.257611201,0.0,1.0
1995-10-06,38.25,39.25,38.25,38.75,133825,3.44206310564776,3.53205168357319,3.44206310564776,3.48705739461047,1487133.17940076,0.0,1.0
1995-10-09,37.75,38.25,37.38,38.0,39281,3.39706881668504,3.44206310564776,3.36377304285263,3.4195659611664,436510.954007407,0.0,1.0
1995-10-10,38.0,38.0,37.25,37.25,21192,3.4195659611664,3.4195659611664,3.35207452772232,3.35207452772232,235496.553991114,0.0,1.0
1995-10-11,38.25,38.25,37.75,37.75,8255,3.44206310564776,3.44206310564776,3.39706881668504,3.39706881668504,91733.8643448777,0.0,1.0
1995-10-12,37.88,38.25,37.75,38.25,13629,3.40876733181535,3.44206310564776,3.39706881668504,3.44206310564776,151452.554470786,0.0,1.0
1995-10-13,38.25,38.25,37.75,38.25,33325,3.44206310564776,3.44206310564776,3.39706881668504,3.44206310564776,370324.776413452,0.0,1.0
1995-10-16,38.25,38.25,37.75,37.75,35735,3.44206310564776,3.44206310564776,3.39706881668504,3.39706881668504,397105.953042302,0.0,1.0
1995-10-17,38.13,38.25,38.0,38.25,62716,3.4312644762967,3.44206310564776,3.4195659611664,3.44206310564776,696932.893549771,0.0,1.0
1995-10-18,38.75,38.75,38.0,38.0,160447,3.48705739461047,3.48705739461047,3.4195659611664,3.4195659611664,1782970.72471746,0.0,1.0
1995-10-19,38.25,38.75,38.0,38.25,47757,3.44206310564776,3.48705739461047,3.4195659611664,3.44206310564776,530700.685586714,0.0,1.0
1995-10-20,38.75,38.75,38.25,38.25,58699,3.48705739461047,3.48705739461047,3.44206310564776,3.44206310564776,652293.894994547,0.0,1.0
1995-10-23,38.75,39.25,38.5,38.5,22632,3.48705739461047,3.53205168357319,3.46456025012911,3.46456025012911,251498.584839888,0.0,1.0
1995-10-24,39.25,39.5,39.0,39.25,70832,3.53205168357319,3.55454882805454,3.50955453909183,3.53205168357319,787122.117416884,0.0,1.0
1995-10-25,39.0,39.5,38.75,39.0,27535,3.50955453909183,3.55454882805454,3.48705739461047,3.50955453909183,305983.277375676,0.0,1.0
1995-10-26,38.0,38.75,37.75,38.25,34461,3.4195659611664,3.48705739461047,3.39706881668504,3.44206310564776,382948.600749707,0.0,1.0
1995-10-27,37.5,38.0,37.5,38.0,7175,3.37457167220368,3.4195659611664,3.37457167220368,3.4195659611664,79732.3412082978,0.0,1.0
1995-10-30,37.75,38.0,37.5,38.0,32189,3.39706881668504,3.4195659611664,3.37457167220368,3.4195659611664,357700.952077198,0.0,1.0
1995-10-31,37.5,38.0,37.5,37.69,23214,3.37457167220368,3.4195659611664,3.37457167220368,3.39166950200951,257966.072307934,0.0,1.0
1995-11-01,38.25,38.25,37.5,38.0,14848,3.44206310564776,3.44206310564776,3.37457167220368,3.4195659611664,164998.718085129,0.0,1.0
1995-11-02,38.5,38.75,37.75,37.75,34128,3.46456025012911,3.48705739461047,3.39706881668504,3.39706881668504,379248.131115929,0.0,1.0
1995-11-03,38.75,39.0,38.25,39.0,45486,3.48705739461047,3.50955453909183,3.44206310564776,3.50955453909183,505464.149435628,0.0,1.0
1995-11-06,38.75,38.75,38.25,38.75,12743,3.48705739461047,3.48705739461047,3.44206310564776,3.48705739461047,141606.860490221,0.0,1.0
1995-11-07,38.25,38.25,38.25,38.25,17341,3.44206310564776,3.44206310564776,3.44206310564776,3.44206310564776,192702.233992068,0.0,1.0
1995-11-08,38.5,38.75,38.25,38.75,7507,3.46456025012911,3.48705739461047,3.44206310564776,3.48705739461047,83421.6983206539,0.0,1.0
1995-11-09,38.25,38.75,38.25,38.56,71941,3.44206310564776,3.48705739461047,3.44206310564776,3.46995956480464,799445.903674724,0.0,1.0
1995-11-10,38.25,38.75,38.25,38.25,9141,3.44206310564776,3.48705739461047,3.44206310564776,3.44206310564776,101579.558325442,0.0,1.0
1995-11-13,38.38,38.75,38.25,38.25,30693,3.45376162077806,3.48705739461047,3.44206310564776,3.44206310564776,341076.620028751,0.0,1.0
1995-11-14,38.75,38.75,38.25,38.25,11967,3.48705739461047,3.48705739461047,3.44206310564776,3.44206310564776,132983.54386616,0.0,1.0
1995-11-15,38.25,38.75,38.25,38.63,22632,3.44206310564776,3.48705739461047,3.44206310564776,3.47625876525942,251498.584839888,0.0,1.0
1995-11-16,38.25,38.75,38.25,38.75,1163,3.44206310564776,3.48705739461047,3.44206310564776,3.48705739461047,12923.862414669,0.0,1.0
1995-11-17,38.25,38.75,38.25,38.75,5790,3.44206310564776,3.48705739461047,3.44206310564776,3.48705739461047,64341.4990377761,0.0,1.0
1995-11-20,38.75,38.75,38.25,38.75,3712,3.48705739461047,3.48705739461047,3.44206310564776,3.48705739461047,41249.6795212824,0.0,1.0
1995-11-21,38.75,38.75,38.25,38.25,4405,3.48705739461047,3.48705739461047,3.44206310564776,3.44206310564776,48950.6568672546,0.0,1.0
1995-11-22,38.63,38.75,38.25,38.5,7507,3.47625876525942,3.48705739461047,3.44206310564776,3.46456025012911,83421.6983206539,0.0,1.0
1995-11-24,38.75,38.75,38.25,38.25,360,3.48705739461047,3.48705739461047,3.44206310564776,3.44206310564776,4000.50771219334,0.0,1.0
1995-11-27,39.0,39.0,38.25,38.25,15818,3.50955453909183,3.50955453909183,3.44206310564776,3.44206310564776,175777.863865206,0.0,1.0
1995-11-28,36.25,36.75,36.25,36.75,5402,3.42519007602723,3.47243407707588,3.42519007602723,3.47243407707588,57171.2797402264,1.81249809687509,1.0
1995-11-29,36.88,36.88,36.25,36.25,46335,3.48471751734853,3.48471751734853,3.42519007602723,3.42519007602723,490379.719874748,0.0,1.0
1995-11-30,37.38,37.38,36.5,37.0,101832,3.53196151839719,3.53196151839719,3.44881207655156,3.49605607760021,1077724.1315266,0.0,1.0
1995-12-01,37.63,37.88,37.25,37.5,90604,3.55558351892151,3.57920551944584,3.51967807812454,3.54330007864886,958894.229837739,0.0,1.0
1995-12-04,37.5,37.88,37.5,37.63,13554,3.54330007864886,3.57920551944584,3.54330007864886,3.55558351892151,143446.783709557,0.0,1.0
1995-12-05,37.5,37.88,37.5,37.5,5206,3.54330007864886,3.57920551944584,3.54330007864886,3.54330007864886,55096.9423042611,0.0,1.0
1995-12-06,37.75,37.88,37.5,37.5,69168,3.56692207917319,3.57920551944584,3.54330007864886,3.54330007864886,732029.447810435,0.0,1.0
1995-12-07,37.75,37.88,37.63,37.88,39325,3.56692207917319,3.57920551944584,3.55558351892151,3.57920551944584,416190.406476194,0.0,1.0
1995-12-08,37.75,37.88,37.63,37.88,20913,3.56692207917319,3.57920551944584,3.55558351892151,3.57920551944584,221329.687746641,0.0,1.0
1995-12-11,37.63,37.88,37.63,37.63,25160,3.55558351892151,3.57920551944584,3.55558351892151,3.55558351892151,266277.193310643,0.0,1.0
1995-12-12,37.63,37.75,37.63,37.63,6574,3.55558351892151,3.56692207917319,3.55558351892151,3.55558351892151,69574.9709389574,0.0,1.0
1995-12-13,37.88,38.0,37.63,37.88,57009,3.57920551944584,3.59054407969751,3.55558351892151,3.57920551944584,603346.443300733,0.0,1.0
1995-12-14,38.06,38.06,37.75,37.75,28999,3.59621335982335,3.59621335982335,3.56692207917319,3.56692207917319,306906.690334473,0.0,1.0
1995-12-15,38.13,38.13,37.88,37.88,4945,3.60282751997016,3.60282751997016,3.57920551944584,3.57920551944584,52334.6868410625,0.0,1.0
1995-12-18,37.75,38.13,37.75,38.13,29843,3.56692207917319,3.60282751997016,3.56692207917319,3.60282751997016,315839.041334242,0.0,1.0
1995-12-19,38.0,38.0,37.63,38.0,12565,3.59054407969751,3.59054407969751,3.55558351892151,3.59054407969751,132979.846341345,0.0,1.0
1995-12-20,38.0,38.0,37.63,37.63,3374,3.59054407969751,3.59054407969751,3.55558351892151,3.55558351892151,35708.2372905449,0.0,1.0
1995-12-21,38.0,38.0,37.63,37.63,18237,3.59054407969751,3.59054407969751,3.55558351892151,3.55558351892151,193008.631733156,0.0,1.0
1995-12-22,37.81,38.0,37.63,37.81,36329,3.57259135929903,3.59054407969751,3.55558351892151,3.57259135929903,384482.677097867,0.0,1.0
1995-12-26,38.13,38.13,37.63,37.63,28912,3.60282751997016,3.60282751997016,3.55558351892151,3.55558351892151,305985.938513407,0.0,1.0
1995-12-27,37.88,38.06,37.88,38.0,9948,3.57920551944584,3.59621335982335,3.57920551944584,3.59054407969751,105283.208229502,0.0,1.0
1995-12-28,38.0,38.25,37.88,38.13,13874,3.59054407969751,3.61416608022184,3.57920551944584,3.60282751997016,146833.457074398,0.0,1.0
1995-12-29,38.25,38.25,38.0,38.06,6952,3.61416608022184,3.61416608022184,3.59054407969751,3.59621335982335,73575.4788511761,0.0,1.0
1996-01-02,38.0,38.25,38.0,38.0,82079,3.59054407969751,3.61416608022184,3.59054407969751,3.59054407969751,868671.134727516,0.0,1.0
1996-01-03,38.0,38.25,38.0,38.0,29530,3.59054407969751,3.61416608022184,3.59054407969751,3.59054407969751,312526.451449257,0.0,1.0
1996-01-04,38.0,38.25,38.0,38.0,37056,3.59054407969751,3.61416608022184,3.59054407969751,3.59054407969751,392176.775648617,0.0,1.0
1996-01-05,38.0,38.25,38.0,38.0,54421,3.59054407969751,3.61416608022184,3.59054407969751,3.59054407969751,575956.72246258,0.0,1.0
1996-01-08,38.25,38.25,38.0,38.0,11413,3.61416608022184,3.61416608022184,3.59054407969751,3.59054407969751,120787.822227916,0.0,1.0
1996-01-09,38.37,38.37,38.0,38.25,81608,3.62550464047351,3.62550464047351,3.59054407969751,3.61416608022184,863686.374868641,0.0,1.0
1996-01-10,38.25,38.25,38.0,38.0,56602,3.61416608022184,3.61416608022184,3.59054407969751,3.59054407969751,599039.018114826,0.0,1.0
1996-01-11,38.375,38.375,38.0,38.25,22949,3.625977080484,3.625977080484,3.59054407969751,3.61416608022184,242877.397030443,0.0,1.0
1996-01-12,37.75,38.375,37.75,38.0,10442,3.56692207917319,3.625977080484,3.56692207917319,3.59054407969751,110511.385236476,0.0,1.0
1996-01-15,37.25,37.37,37.25,37.25,970,3.51967807812454,3.53101663837621,3.51967807812454,3.51967807812454,10265.853637175,0.0,1.0
1996-01-16,36.5,37.75,36.0,37.75,69641,3.44881207655156,3.56692207917319,3.40156807550291,3.56692207917319,737035.374377841,0.0,1.0
1996-01-17,37.25,37.375,37.25,37.25,18092,3.51967807812454,3.5314890783867,3.51967807812454,3.51967807812454,191474.045364712,0.0,1.0
1996-01-18,36.5,37.75,36.0,37.75,36387,3.44881207655156,3.56692207917319,3.40156807550291,3.56692207917319,385096.511645245,0.0,1.0
1996-01-19,36.25,36.5,36.0,36.0,6486,3.42519007602723,3.44881207655156,3.40156807550291,3.40156807550291,68643.6357636261,0.0,1.0
1996-01-22,36.06,36.5,36.0,36.25,19890,3.40723735562875,3.44881207655156,3.40156807550291,3.42519007602723,210502.916333414,0.0,1.0
1996-01-23,35.75,36.12,35.75,36.0,13491,3.37794607497858,3.41290663575458,3.37794607497858,3.40156807550291,142780.032390854,0.0,1.0
1996-01-24,36.0625,36.5,36.0,36.25,2967,3.40747357563399,3.44881207655156,3.40156807550291,3.42519007602723,31400.8121046374,0.0,1.0
1996-01-25,35.75,36.125,35.75,36.0,36184,3.37794607497858,3.41337907576507,3.37794607497858,3.40156807550291,382948.090729424,0.0,1.0
1996-01-26,36.0,36.0,35.75,35.75,3869,3.40156807550291,3.40156807550291,3.37794607497858,3.37794607497858,40946.9976517837,0.0,1.0
1996-01-29,35.5,36.0,35.5,36.0,16399,3.35432407445426,3.40156807550291,3.35432407445426,3.40156807550291,173556.426593849,0.0,1.0
1996-01-30,35.69,35.75,35.5,35.75,37425,3.37227679485274,3.37794607497858,3.35432407445426,3.37794607497858,396082.03337245,0.0,1.0
1996-01-31,35.5,36.0,35.5,36.0,9599,3.35432407445426,3.40156807550291,3.35432407445426,3.40156807550291,101589.617590972,0.0,1.0
1996-02-01,35.6875,35.75,35.5,35.75,23676,3.3720405748475,3.37794607497858,3.35432407445426,3.37794607497858,250571.495581192,0.0,1.0
1996-02-02,35.875,36.125,35.625,35.625,3025,3.38975707524074,3.41337907576507,3.36613507471642,3.36613507471642,32014.646652015,0.0,1.0
1996-02-05,36.125,36.125,35.875,36.125,262,3.41337907576507,3.41337907576507,3.38975707524074,3.41337907576507,2772.83881746377,0.0,1.0
1996-02-06,36.125,36.125,35.875,36.0,22978,3.41337907576507,3.41337907576507,3.38975707524074,3.40156807550291,243184.314304132,0.0,1.0
1996-02-07,35.625,36.125,35.5,35.875,31006,3.36613507471642,3.41337907576507,3.35432407445426,3.38975707524074,328147.482344587,0.0,1.0
1996-02-08,35.625,35.875,35.625,35.625,5439,3.36613507471642,3.38975707524074,3.36613507471642,3.36613507471642,57562.8638480361,0.0,1.0
1996-02-09,36.5,36.75,35.625,35.625,70069,3.44881207655156,3.47243407707588,3.36613507471642,3.36613507471642,741565.050003317,0.0,1.0
1996-02-12,36.625,36.875,36.5,36.5,38830,3.46062307681372,3.48424507733805,3.44881207655156,3.44881207655156,410951.646114955,0.0,1.0
1996-02-13,36.625,36.875,36.625,36.625,11373,3.46062307681372,3.48424507733805,3.46062307681372,3.46062307681372,120364.488057311,0.0,1.0
1996-02-14,36.375,36.875,36.125,36.625,47760,3.4370010762894,3.48424507733805,3.41337907576507,3.46062307681372,505460.999702556,0.0,1.0
1996-02-15,36.125,36.25,35.875,36.125,23560,3.41337907576507,3.42519007602723,3.38975707524074,3.41337907576507,249343.826486437,0.0,1.0
1996-02-16,35.5,35.875,35.5,35.75,33042,3.35432407445426,3.38975707524074,3.35432407445426,3.37794607497858,349695.191628389,0.0,1.0
1996-02-20,35.5,35.75,35.5,35.5,22338,3.35432407445426,3.37794607497858,3.35432407445426,3.35432407445426,236410.967574449,0.0,1.0
1996-02-21,35.5,35.75,35.5,35.5,5730,3.35432407445426,3.37794607497858,3.35432407445426,3.35432407445426,60642.6199391885,0.0,1.0
1996-02-22,35.75,35.875,35.625,35.625,11344,3.37794607497858,3.38975707524074,3.36613507471642,3.36613507471642,120057.570783622,0.0,1.0
1996-02-23,35.75,35.75,35.625,35.625,4741,3.37794607497858,3.37794607497858,3.36613507471642,3.36613507471642,50175.6825709761,0.0,1.0
1996-02-26,35.875,35.875,35.625,35.625,15765,3.38975707524074,3.38975707524074,3.36613507471642,3.36613507471642,166846.579989757,0.0,1.0
1996-02-27,35.75,36.125,35.625,35.625,33769,3.37794607497858,3.41337907576507,3.36613507471642,3.36613507471642,357389.290179138,0.0,1.0
1996-02-28,36.4375,36.75,35.75,35.875,94037,3.44290657642048,3.47243407707588,3.37794607497858,3.38975707524074,995226.885029926,0.0,1.0
1996-02-29,36.125,36.5,36.0,36.0,18964,3.41337907576507,3.44881207655156,3.40156807550291,3.40156807550291,200702.730283904,0.0,1.0
1996-03-01,36.0,36.12,36.0,36.12,36427,3.40156807550291,3.41290663575458,3.40156807550291,3.41290663575458,385519.84581585,0.0,1.0
1996-03-04,35.75,36.12,35.75,36.0,21247,3.37794607497858,3.41290663575458,3.37794607497858,3.40156807550291,224864.528071194,0.0,1.0
1996-03-05,35.62,36.0,35.62,35.62,25125,3.36566263470593,3.40156807550291,3.36566263470593,3.36566263470593,265906.775911364,0.0,1.0
1996-03-06,35.75,36.125,35.75,36.0,19982,3.39589879537707,3.43152011141249,3.39589879537707,3.41964633940068,210358.595189136,0.19,1.0
1996-03-07,35.625,36.0,35.625,35.625,21291,3.38402502336526,3.41964633940068,3.38402502336526,3.38402502336526,224138.967579416,0.0,1.0
1996-03-08,35.625,36.0,35.625,35.625,38772,3.38402502336526,3.41964633940068,3.38402502336526,3.38402502336526,408168.524305534,0.0,1.0
1996-03-11,34.87,35.25,34.87,34.87,5540,3.31230744041394,3.34840370732984,3.31230744041394,3.31230744041394,58321.820505846,0.0,1.0
1996-03-12,34.75,35.0,34.75,34.87,6177,3.3009086192826,3.32465616330622,3.3009086192826,3.31230744041394,65027.777123576,0.0,1.0
1996-03-13,34.875,35.25,34.875,34.875,9511,3.31278239129441,3.34840370732984,3.31278239129441,3.31278239129441,100126.143471318,0.0,1.0
1996-03-14,34.75,35.0,34.75,34.875,28447,3.3009086192826,3.32465616330622,3.3009086192826,3.31278239129441,299473.073633539,0.0,1.0
1996-03-15,34.875,35.0,34.75,34.75,198457,3.31278239129441,3.32465616330622,3.3009086192826,3.3009086192826,2089237.09966222,0.0,1.0
1996-03-18,36.12,36.12,35.75,35.75,58699,3.43104516053202,3.43104516053202,3.39589879537707,3.39589879537707,617948.112251382,0.0,1.0
1996-03-19,36.12,36.5,36.0,36.0,63741,3.43104516053202,3.46714142744792,3.41964633940068,3.41964633940068,671027.285354355,0.0,1.0
1996-03-20,36.125,36.125,35.75,35.75,26556,3.43152011141249,3.43152011141249,3.39589879537707,3.39589879537707,279565.751868817,0.0,1.0
1996-03-21,36.125,36.5,36.0,36.0,6254,3.43152011141249,3.46714142744792,3.41964633940068,3.41964633940068,65838.3872641807,0.0,1.0
1996-03-22,36.125,36.5,36.125,36.125,14311,3.43152011141249,3.46714142744792,3.43152011141249,3.43152011141249,150657.68470382,0.0,1.0
1996-03-25,35.5,35.75,35.5,35.62,7618,3.37215125135345,3.39589879537707,3.37215125135345,3.38355007248479,80197.76689775,0.0,1.0
1996-03-26,35.0,35.5,35.0,35.37,15180,3.32465616330622,3.37215125135345,3.32465616330622,3.35980252846117,159805.999147787,0.0,1.0
1996-03-27,35.5,35.75,35.5,35.625,14311,3.37215125135345,3.39589879537707,3.37215125135345,3.38402502336526,150657.68470382,0.0,1.0
1996-03-28,35.0,35.5,35.0,35.375,7621,3.32465616330622,3.37215125135345,3.32465616330622,3.36027747934164,80229.3491110203,0.0,1.0
1996-03-29,35.0,35.375,35.0,35.0,8377,3.32465616330622,3.36027747934164,3.32465616330622,3.32465616330622,88188.0668551393,0.0,1.0
1996-04-01,35.25,35.25,34.87,35.12,11108,3.34840370732984,3.34840370732984,3.31230744041394,3.33605498443756,116938.408335548,0.0,1.0
1996-04-02,35.25,35.25,34.875,35.125,17626,3.34840370732984,3.34840370732984,3.31278239129441,3.33652993531803,185556.030367516,0.0,1.0
1996-04-03,35.125,35.5,35.0,35.0,7533,3.33652993531803,3.37215125135345,3.32465616330622,3.32465616330622,79302.9375217577,0.0,1.0
1996-04-04,35.25,35.25,35.125,35.25,2792,3.34840370732984,3.34840370732984,3.33652993531803,3.34840370732984,29392.5131502386,0.0,1.0
1996-04-08,35.0,35.5,35.0,35.12,9003,3.32465616330622,3.37215125135345,3.32465616330622,3.33605498443756,94778.2220242115,0.0,1.0
1996-04-09,35.0,35.5,35.0,35.125,22949,3.32465616330622,3.37215125135345,3.32465616330622,3.33652993531803,241593.404113477,0.0,1.0
1996-04-10,35.5,35.5,35.0,35.0,12391,3.37215125135345,3.37215125135345,3.32465616330622,3.32465616330622,130445.068210819,0.0,1.0
1996-04-11,35.25,35.5,35.25,35.25,29755,3.34840370732984,3.37215125135345,3.34840370732984,3.34840370732984,313242.918619395,0.0,1.0
1996-04-12,35.25,35.5,35.25,35.25,32402,3.34840370732984,3.37215125135345,3.34840370732984,3.34840370732984,341108.958128235,0.0,1.0
1996-04-15,35.37,35.5,35.25,35.25,59752,3.35980252846117,3.37215125135345,3.34840370732984,3.34840370732984,629033.469109262,0.0,1.0
1996-04-16,35.375,35.5,35.25,35.25,134525,3.36027747934164,3.37215125135345,3.34840370732984,3.34840370732984,1416199.08006299,0.0,1.0
1996-04-17,35.5,35.625,35.375,35.375,24723,3.37215125135345,3.38402502336526,3.36027747934164,3.36027747934164,260269.019560655,0.0,1.0
1996-04-18,35.875,35.875,35.5,35.5,121029,3.40777256738888,3.40777256738888,3.37215125135345,3.37215125135345,1274121.22996426,0.0,1.0
1996-04-19,36.0,36.125,35.75,35.75,33973,3.41964633940068,3.43152011141249,3.39589879537707,3.39589879537707,357647.510477456,0.0,1.0
1996-04-22,36.75,36.75,36.37,36.37,54599,3.49088897147153,3.49088897147153,3.45479270455564,3.45479270455564,574785.754115286,0.0,1.0
1996-04-23,36.75,36.75,36.375,36.375,5672,3.49088897147153,3.49088897147153,3.45526765543611,3.45526765543611,59711.4378897398,0.0,1.0
1996-04-24,36.75,36.875,36.625,36.625,6254,3.49088897147153,3.50276274348334,3.47901519945972,3.47901519945972,65838.3872641807,0.0,1.0
1996-04-25,36.625,36.875,36.625,36.625,35166,3.47901519945972,3.50276274348334,3.47901519945972,3.47901519945972,370206.703954618,0.0,1.0
1996-04-26,36.625,36.875,36.25,36.625,7272,3.47901519945972,3.50276274348334,3.4433938834243,3.47901519945972,76555.2849672405,0.0,1.0
1996-04-29,36.25,36.5,36.25,36.25,99614,3.4433938834243,3.46714142744792,3.4433938834243,3.4433938834243,1048676.86423634,0.0,1.0
1996-04-30,36.25,36.5,36.25,36.25,108580,3.4433938834243,3.46714142744792,3.4433938834243,3.4433938834243,1143065.57229689,0.0,1.0
1996-05-01,36.5,36.5,36.25,36.375,84700,3.46714142744792,3.46714142744792,3.4433938834243,3.45526765543611,891671.154665189,0.0,1.0
1996-05-02,35.75,36.5,35.75,36.12,26399,3.39589879537707,3.46714142744792,3.39589879537707,3.43104516053202,277912.949374337,0.0,1.0
1996-05-03,36.375,36.5,36.375,36.375,20884,3.45526765543611,3.46714142744792,3.45526765543611,3.45526765543611,219854.313979077,0.0,1.0
1996-05-06,35.25,35.87,35.25,35.87,12853,3.34840370732984,3.4072976165084,3.34840370732984,3.4072976165084,135308.729054447,0.0,1.0
1996-05-07,35.25,35.62,35.25,35.25,13186,3.34840370732984,3.38355007248479,3.34840370732984,3.34840370732984,138814.354727452,0.0,1.0
1996-05-08,35.25,35.875,35.25,35.5,38830,3.34840370732984,3.40777256738888,3.34840370732984,3.37215125135345,408779.113762093,0.0,1.0
1996-05-09,35.25,35.625,35.25,35.25,48051,3.34840370732984,3.38402502336526,3.34840370732984,3.34840370732984,505852.309950614,0.0,1.0
1996-05-10,35.0,35.125,34.75,35.125,141128,3.32465616330622,3.33652993531803,3.3009086192826,3.33652993531803,1485711.53147094,0.0,1.0
1996-05-13,34.75,35.12,34.75,34.75,17203,3.3009086192826,3.33605498443756,3.3009086192826,3.3009086192826,181102.938296403,0.0,1.0
1996-05-14,34.75,35.0,34.62,34.87,18089,3.3009086192826,3.32465616330622,3.28855989639032,3.31230744041394,190430.218615569,0.0,1.0
1996-05-15,34.75,35.125,34.75,34.75,33508,3.3009086192826,3.33652993531803,3.3009086192826,3.3009086192826,352752.267420558,0.0,1.0
1996-05-16,34.75,35.0,34.625,34.875,2065,3.3009086192826,3.32465616330622,3.2890348472708,3.31278239129441,21739.0901343993,0.0,1.0
1996-05-17,34.75,34.875,34.625,34.625,8231,3.3009086192826,3.31278239129441,3.2890348472708,3.2890348472708,86651.0658093175,0.0,1.0
1996-05-20,34.81,34.87,34.75,34.75,6261,3.30660802984827,3.31230744041394,3.3009086192826,3.3009086192826,65912.0790951448,0.0,1.0
1996-05-21,34.87,34.87,34.75,34.81,12853,3.31230744041394,3.31230744041394,3.3009086192826,3.30660802984827,135308.729054447,0.0,1.0
1996-05-22,34.875,34.875,34.75,34.75,10820,3.31278239129441,3.31278239129441,3.3009086192826,3.3009086192826,113906.515861598,0.0,1.0
1996-05-23,34.875,34.875,34.75,34.875,59744,3.31278239129441,3.31278239129441,3.3009086192826,3.31278239129441,628949.249873875,0.0,1.0
1996-05-24,34.625,34.875,34.625,34.75,15823,3.2890348472708,3.31278239129441,3.2890348472708,3.3009086192826,166575.120192058,0.0,1.0
1996-05-28,34.62,35.0,34.62,34.87,18920,3.28855989639032,3.32465616330622,3.28855989639032,3.31230744041394,199178.491691445,0.0,1.0
1996-05-29,34.56,34.75,34.5,34.5,19059,3.28286048582466,3.3009086192826,3.27716107525899,3.27716107525899,200641.800906303,0.0,1.0
1996-05-30,34.625,35.0,34.625,34.875,28417,3.2890348472708,3.32465616330622,3.2890348472708,3.31278239129441,299157.251500835,0.0,1.0
1996-05-31,34.625,34.75,34.5,34.5,28563,3.2890348472708,3.3009086192826,3.27716107525899,3.27716107525899,300694.252546657,0.0,1.0
1996-06-03,34.75,34.75,34.5,34.5,4820,3.3009086192826,3.3009086192826,3.27716107525899,3.27716107525899,50742.0893209708,0.0,1.0
1996-06-04,34.75,34.75,34.5,34.5,20797,3.3009086192826,3.3009086192826,3.27716107525899,3.27716107525899,218938.429794238,0.0,1.0
1996-06-05,34.5,34.75,34.5,34.75,524,3.29520920871694,3.31908753631634,3.29520920871694,3.31908753631634,5486.14635822745,0.19,1.0
1996-06-06,34.75,34.75,34.5,34.5,9511,3.31908753631634,3.31908753631634,3.29520920871694,3.29520920871694,99577.7442998116,0.0,1.0
1996-06-07,34.5,34.75,34.5,34.5,75945,3.29520920871694,3.31908753631634,3.29520920871694,3.29520920871694,795124.780869435,0.0,1.0
1996-06-10,34.62,34.75,34.62,34.75,5651,3.30667080596465,3.31908753631634,3.30667080596465,3.31908753631634,59164.5287601972,0.0,1.0
1996-06-11,34.62,34.75,34.62,34.75,7507,3.30667080596465,3.31908753631634,3.30667080596465,3.31908753631634,78596.3754030792,0.0,1.0
1996-06-12,34.625,34.75,34.625,34.75,42117,3.30714837251664,3.31908753631634,3.30714837251664,3.31908753631634,440954.24841501,0.0,1.0
1996-06-13,34.625,34.75,34.625,34.625,38656,3.30714837251664,3.31908753631634,3.30714837251664,3.30714837251664,404718.461113817,0.0,1.0
1996-06-14,34.75,34.75,34.625,34.75,60209,3.31908753631634,3.31908753631634,3.30714837251664,3.31908753631634,630372.874203276,0.0,1.0
1996-06-17,35.12,35.37,34.87,35.25,89392,3.35442746116344,3.37830578876284,3.33054913356405,3.36684419151513,935911.441325705,0.0,1.0
1996-06-18,35.125,35.375,34.875,35.0,66521,3.35490502771543,3.37878335531483,3.33102670011603,3.34296586391573,696457.904381009,0.0,1.0
1996-06-19,34.875,35.125,34.875,34.875,70709,3.33102670011603,3.35490502771543,3.33102670011603,3.33102670011603,740305.196266996,0.0,1.0
1996-06-20,34.875,35.25,34.875,34.875,3869,3.33102670011603,3.36684419151513,3.33102670011603,3.33102670011603,40507.4432442406,0.0,1.0
1996-06-21,34.625,35.125,34.625,34.75,1222,3.30714837251664,3.35490502771543,3.30714837251664,3.31908753631634,12794.0283392251,0.0,1.0
1996-06-24,34.56,34.62,34.5,34.62,9973,3.30094000734079,3.30667080596465,3.29520920871694,3.30667080596465,104414.766470615,0.0,1.0
1996-06-25,34.625,34.625,34.5,34.625,28999,3.30714837251664,3.30714837251664,3.29520920871694,3.30714837251664,303612.134050072,0.0,1.0
1996-06-26,34.625,34.625,34.5,34.625,14543,3.30714837251664,3.30714837251664,3.29520920871694,3.30714837251664,152261.500930729,0.0,1.0
1996-06-27,34.375,34.5,34.375,34.5,27050,3.28327004491724,3.29520920871694,3.28327004491724,3.29520920871694,283206.601126055,0.0,1.0
1996-06-28,34.375,34.5,34.25,34.5,23502,3.28327004491724,3.29520920871694,3.27133088111754,3.29520920871694,246059.946013476,0.0,1.0
1996-07-01,33.75,34.5,33.62,34.5,80666,3.22357422591874,3.29520920871694,3.21115749556706,3.29520920871694,844552.446818275,0.0,1.0
1996-07-02,33.62,33.87,33.62,33.62,48422,3.21115749556706,3.23503582316645,3.21115749556706,3.21115749556706,506965.990378033,0.0,1.0
1996-07-03,33.75,34.5,33.625,34.5,31675,3.22357422591874,3.29520920871694,3.21163506211904,3.29520920871694,331629.171558883,0.0,1.0
1996-07-05,33.875,34.125,33.625,33.625,116,3.23551338971844,3.25939171731784,3.21163506211904,3.21163506211904,1214.49041518012,0.0,1.0
1996-07-08,33.62,33.87,33.62,33.62,30915,3.21115749556706,3.23503582316645,3.21115749556706,3.21115749556706,323672.165390461,0.0,1.0
1996-07-09,34.09,34.12,33.62,33.62,13075,3.25604875145392,3.25891415076585,3.21115749556706,3.21115749556706,136891.915331725,0.0,1.0
1996-07-10,33.625,33.875,33.625,33.625,15096,3.21163506211904,3.23551338971844,3.21163506211904,3.21163506211904,158051.269892751,0.0,1.0
1996-07-11,34.125,34.125,33.625,33.75,27865,3.25939171731784,3.25939171731784,3.21163506211904,3.22357422591874,291739.443267191,0.0,1.0
1996-07-12,33.875,34.125,33.875,33.875,19255,3.23551338971844,3.25939171731784,3.23551338971844,3.23551338971844,201594.939174942,0.0,1.0
1996-07-15,33.75,33.75,33.25,33.25,28145,3.22357422591874,3.22357422591874,3.17581757071995,3.17581757071995,294670.971855557,0.0,1.0
1996-07-16,33.5,33.75,33.5,33.75,1884,3.19969589831934,3.22357422591874,3.19969589831934,3.22357422591874,19724.9995017186,0.0,1.0
1996-07-17,33.75,33.75,33.25,33.25,47062,3.22357422591874,3.22357422591874,3.17581757071995,3.17581757071995,492727.137234543,0.0,1.0
1996-07-18,33.5,33.75,33.5,33.75,21000,3.19969589831934,3.22357422591874,3.19969589831934,3.22357422591874,219864.644127437,0.0,1.0
1996-07-19,33.875,34.0,33.75,33.75,112797,3.23551338971844,3.24745255351814,3.22357422591874,3.22357422591874,1180955.82207821,0.0,1.0
1996-07-22,34.12,34.37,34.0,34.0,109282,3.25891415076585,3.28279247836525,3.24745255351814,3.24745255351814,1144154.66854926,0.0,1.0
1996-07-23,34.37,34.5,34.37,34.37,168064,3.28279247836525,3.29520920871694,3.28279247836525,3.28279247836525,1759587.21669683,0.0,1.0
1996-07-24,34.125,34.375,34.0,34.0,19982,3.25939171731784,3.28327004491724,3.24745255351814,3.24745255351814,209206.443759735,0.0,1.0
1996-07-25,34.375,34.5,34.375,34.375,29930,3.28327004491724,3.29520920871694,3.28327004491724,3.28327004491724,313359.466606389,0.0,1.0
1996-07-26,34.0,34.625,34.0,34.375,10442,3.24745255351814,3.30714837251664,3.24745255351814,3.28327004491724,109325.076856128,0.0,1.0
1996-07-29,33.81,34.25,33.75,34.0,225462,3.2293050245426,3.27133088111754,3.22357422591874,3.24745255351814,2360529.6378219,0.0,1.0
1996-07-30,33.75,34.0,33.75,34.0,5956,3.22357422591874,3.24745255351814,3.22357422591874,3.24745255351814,62357.8009725243,0.0,1.0
1996-07-31,33.875,34.25,33.75,34.0,199504,3.23551338971844,3.27133088111754,3.22357422591874,3.24745255351814,2088755.99819048,0.0,1.0
1996-08-01,33.75,34.0,33.75,34.0,9453,3.22357422591874,3.24745255351814,3.22357422591874,3.24745255351814,98970.4990922217,0.0,1.0
1996-08-02,34.12,34.25,33.75,33.75,35652,3.25891415076585,3.27133088111754,3.22357422591874,3.22357422591874,373267.347258636,0.0,1.0
1996-08-05,34.75,35.0,33.87,34.25,171693,3.31908753631634,3.34296586391573,3.23503582316645,3.27133088111754,1797581.92115104,0.0,1.0
1996-08-06,34.5,34.75,34.5,34.75,103437,3.29520920871694,3.31908753631634,3.29520920871694,3.31908753631634,1082959.00926712,0.0,1.0
1996-08-07,34.75,35.0,33.875,34.25,19168,3.31908753631634,3.34296586391573,3.23551338971844,3.27133088111754,200684.071363557,0.0,1.0
1996-08-08,34.5,34.75,34.5,34.75,36125,3.29520920871694,3.31908753631634,3.29520920871694,3.31908753631634,378219.536623982,0.0,1.0
1996-08-09,34.625,34.75,34.5,34.75,78243,3.30714837251664,3.31908753631634,3.29520920871694,3.31908753631634,819184.254783951,0.0,1.0
1996-08-12,34.75,35.12,34.37,34.5,135848,3.31908753631634,3.35442746116344,3.28279247836525,3.29520920871694,1422293.91311542,0.0,1.0
1996-08-13,34.62,34.87,34.62,34.87,23546,3.30667080596465,3.33054913356405,3.30667080596465,3.33054913356405,246520.614791648,0.0,1.0
1996-08-14,34.75,35.125,34.375,34.5,71000,3.31908753631634,3.35490502771543,3.28327004491724,3.29520920871694,743351.892049902,0.0,1.0
1996-08-15,34.625,34.875,34.625,34.875,7504,3.30714837251664,3.33102670011603,3.30714837251664,3.33102670011603,78564.9661682038,0.0,1.0
1996-08-16,34.875,35.0,34.75,34.75,5934,3.33102670011603,3.34296586391573,3.31908753631634,3.31908753631634,62127.4665834385,0.0,1.0
1996-08-19,35.12,35.37,35.0,35.0,48477,3.35442746116344,3.37830578876284,3.34296586391573,3.34296586391573,507541.826350749,0.0,1.0
1996-08-20,35.06,35.37,34.87,35.0,34461,3.34869666253959,3.37830578876284,3.33054913356405,3.34296586391573,360797.881013123,0.0,1.0
1996-08-21,35.125,35.375,35.0,35.0,18354,3.35490502771543,3.37878335531483,3.34296586391573,3.34296586391573,192161.698967379,0.0,1.0
1996-08-22,35.125,35.375,34.875,35.0,24142,3.35490502771543,3.37878335531483,3.33102670011603,3.34296586391573,252760.582786884,0.0,1.0
1996-08-23,35.125,35.125,34.875,34.875,16986,3.35490502771543,3.35490502771543,3.33102670011603,3.33102670011603,177839.087864221,0.0,1.0
1996-08-26,35.37,35.37,34.87,34.87,3213,3.37830578876284,3.37830578876284,3.33054913356405,3.33054913356405,33639.2905514978,0.0,1.0
1996-08-27,35.5,35.5,35.0,35.0,46067,3.39072251911453,3.39072251911453,3.34296586391573,3.34296586391573,482309.741000886,0.0,1.0
1996-08-28,35.375,35.375,34.875,34.875,9249,3.37878335531483,3.37878335531483,3.33102670011603,3.33102670011603,96834.671120698,0.0,1.0
1996-08-29,35.5,35.5,35.0,35.375,9511,3.39072251911453,3.39072251911453,3.34296586391573,3.37878335531483,99577.7442998117,0.0,1.0
1996-08-30,35.25,35.625,35.25,35.5,164077,3.36684419151513,3.40266168291423,3.36684419151513,3.39072251911453,1717844.34354749,0.0,1.0
1996-09-03,36.0,36.25,36.0,36.25,30195,3.43847917431333,3.46235750191272,3.43847917431333,3.46235750191272,316133.949020377,0.0,1.0
1996-09-04,36.0,36.25,36.0,36.0,127515,3.43847917431333,3.46235750191272,3.43847917431333,3.43847917431333,1335049.52837667,0.0,1.0
1996-09-05,37.375,37.625,36.0,36.25,68062,3.56980997611001,3.59368830370941,3.43847917431333,3.46235750191272,712591.78136198,0.0,1.0
1996-09-06,37.375,37.75,37.125,37.25,59395,3.56980997611001,3.60562746750911,3.54593164851062,3.55787081231032,621850.5018071,0.0,1.0
1996-09-09,38.81,38.87,37.62,37.62,94573,3.70687157653056,3.71260237515442,3.59321073715742,3.59321073715742,990155.18995543,0.0,1.0
1996-09-10,38.875,38.875,37.625,37.625,102879,3.73122747068195,3.73122747068195,3.61125231085294,3.61125231085294,1071878.13030038,0.19,1.0
1996-09-11,38.625,39.375,38.5,39.0,63583,3.70723243871615,3.77921753461355,3.69523492273325,3.74322498666485,662460.046840359,0.0,1.0
1996-09-12,39.25,39.25,38.5,38.75,48923,3.76722001863065,3.76722001863065,3.69523492273325,3.71922995469905,509720.096119574,0.0,1.0
1996-09-13,39.5,39.75,39.0,39.25,67190,3.79121505059645,3.81521008256225,3.74322498666485,3.76722001863065,700040.742764635,0.0,1.0
1996-09-16,39.75,40.5,39.62,40.0,57979,3.81521008256225,3.88719517845965,3.80273266594003,3.83920511452805,604072.960630313,0.0,1.0
1996-09-17,39.75,40.5,39.625,40.0,31704,3.81521008256225,3.88719517845965,3.80321256657935,3.83920511452805,330318.376374609,0.0,1.0
1996-09-18,38.875,40.0,38.875,39.75,54421,3.73122747068195,3.83920511452805,3.73122747068195,3.81521008256225,567002.787051558,0.0,1.0
1996-09-19,39.0,39.375,38.625,39.0,30686,3.74322498666485,3.77921753461355,3.70723243871615,3.74322498666485,319712.014175853,0.0,1.0
1996-09-20,38.625,39.0,38.375,38.625,40576,3.70723243871615,3.74322498666485,3.68323740675035,3.70723243871615,422754.177383804,0.0,1.0
1996-09-23,38.87,38.87,38.5,38.62,16344,3.73074757004263,3.73074757004263,3.69523492273325,3.70675253807683,170285.249289257,0.0,1.0
1996-09-24,38.875,38.875,38.5,38.625,105991,3.73122747068195,3.73122747068195,3.69523492273325,3.70723243871615,1104301.50865257,0.0,1.0
1996-09-25,39.875,39.875,38.75,39.0,110732,3.82720759854515,3.82720759854515,3.71922995469905,3.74322498666485,1153697.15028745,0.0,1.0
1996-09-26,39.0,40.0,38.5,39.875,11460,3.74322498666485,3.83920511452805,3.69523492273325,3.82720759854515,119399.715911337,0.0,1.0
1996-09-27,39.0,39.25,39.0,39.0,2211,3.74322498666485,3.76722001863065,3.74322498666485,3.74322498666485,23036.0184886532,0.0,1.0
1996-09-30,39.0,39.25,39.0,39.25,13712,3.74322498666485,3.76722001863065,3.74322498666485,3.76722001863065,142862.906158486,0.0,1.0
1996-10-01,39.0,39.25,39.0,39.25,48923,3.74322498666485,3.76722001863065,3.74322498666485,3.76722001863065,509720.096119574,0.0,1.0
1996-10-02,39.0,39.37,38.87,39.0,66843,3.74322498666485,3.77873763397423,3.73074757004263,3.74322498666485,696425.411052485,0.0,1.0
1996-10-03,38.625,39.125,38.625,39.0,26818,3.70723243871615,3.75522250264775,3.70723243871615,3.74322498666485,279412.005349932,0.0,1.0
1996-10-04,39.0,39.375,38.875,39.0,28767,3.74322498666485,3.77921753461355,3.73122747068195,3.74322498666485,299718.292113562,0.0,1.0
1996-10-07,39.25,39.75,39.25,39.5,14543,3.76722001863065,3.81521008256225,3.76722001863065,3.79121505059645,151520.948385564,0.0,1.0
1996-10-08,39.5,39.75,39.25,39.75,6344,3.79121505059645,3.81521008256225,3.76722001863065,3.81521008256225,66097.0155097312,0.0,1.0
1996-10-09,39.25,39.75,39.25,39.5,3694,3.76722001863065,3.81521008256225,3.76722001863065,3.79121505059645,38487.1335581569,0.0,1.0
1996-10-10,39.5,39.75,39.25,39.75,57271,3.79121505059645,3.81521008256225,3.76722001863065,3.81521008256225,596696.433678723,0.0,1.0
1996-10-11,39.5,39.75,39.25,39.25,106486,3.79121505059645,3.81521008256225,3.76722001863065,3.76722001863065,1109458.82622466,0.0,1.0
1996-10-14,40.0,40.25,39.87,40.12,45458,3.83920511452805,3.86320014649385,3.82672769790583,3.85072272987163,473618.873114969,0.0,1.0
1996-10-15,40.0,40.25,39.87,39.87,57480,3.83920511452805,3.86320014649385,3.82672769790583,3.82672769790583,598873.967764715,0.0,1.0
1996-10-16,40.0,40.25,39.875,40.125,17481,3.83920511452805,3.86320014649385,3.82720759854515,3.85120263051095,182131.451469989,0.0,1.0
1996-10-17,40.0,40.25,39.875,39.875,24723,3.83920511452805,3.86320014649385,3.82720759854515,3.82720759854515,257584.570373122,0.0,1.0
1996-10-18,40.5,40.5,40.0,40.375,40692,3.88719517845965,3.88719517845965,3.83920511452805,3.87519766247675,423962.760895647,0.0,1.0
1996-10-21,40.06,40.12,39.87,40.12,10111,3.84496392219984,3.85072272987163,3.82672769790583,3.85072272987163,105344.723174479,0.0,1.0
1996-10-22,40.12,40.12,39.87,39.87,34987,3.85072272987163,3.85072272987163,3.82672769790583,3.82672769790583,364523.373524428,0.0,1.0
1996-10-23,40.125,40.125,39.875,40.125,54304,3.85120263051095,3.85120263051095,3.82720759854515,3.85120263051095,565783.784716338,0.0,1.0
1996-10-24,40.125,40.125,39.875,39.875,68906,3.85120263051095,3.85120263051095,3.82720759854515,3.82720759854515,717919.443681201,0.0,1.0
1996-10-25,40.75,40.75,39.875,39.875,171174,3.91119021042545,3.91119021042545,3.82720759854515,3.82720759854515,1783431.67289766,0.0,1.0
1996-10-28,41.37,42.0,41.25,41.37,105986,3.97069788970063,4.03116537025445,3.95918027435705,3.97069788970063,1104249.41453568,0.0,1.0
1996-10-29,42.12,42.12,41.12,41.62,76871,4.04268298559803,4.04268298559803,3.94670285773483,3.99469292166643,800905.371886595,0.0,1.0
1996-10-30,41.375,42.0,41.25,41.375,130656,3.97117779033995,4.03116537025445,3.95918027435705,3.97117779033995,1361281.78726977,0.0,1.0
1996-10-31,42.125,42.125,41.125,41.625,104595,4.04316288623735,4.04316288623735,3.94718275837415,3.99517282230575,1089756.83121695,0.0,1.0
1996-11-01,42.75,43.0,41.75,42.125,117713,4.10315046615185,4.12714549811765,4.00717033828865,4.04316288623735,1226430.95628893,0.0,1.0
1996-11-04,44.25,44.25,43.12,43.5,81802,4.24712065794665,4.24712065794665,4.13866311346123,4.17513556204925,852280.589963279,0.0,1.0
1996-11-05,44.25,44.25,43.125,43.5,208026,4.24712065794665,4.24712065794665,4.13914301410055,4.17513556204925,2167386.15202197,0.0,1.0
1996-11-06,45.125,45.75,44.0,44.0,105846,4.33110326982695,4.39109084974145,4.22312562598085,4.22312562598085,1102790.77926277,0.0,1.0
1996-11-07,45.125,45.75,44.625,45.25,93368,4.33110326982695,4.39109084974145,4.28311320589535,4.34310078580985,972784.701152679,0.0,1.0
1996-11-08,46.0,46.0,44.75,45.25,171814,4.41508588170725,4.41508588170725,4.29511072187825,4.34310078580985,1790099.71985955,0.0,1.0
1996-11-11,47.0,48.0,46.75,48.0,61691,4.51106600957046,4.60704613743366,4.48707097760466,4.60704613743366,642747.633009273,0.0,1.0
1996-11-12,47.0,48.0,46.75,47.25,169109,4.51106600957046,4.60704613743366,4.48707097760466,4.53506104153626,1761916.80262218,0.0,1.0
1996-11-13,47.125,47.75,46.75,46.75,84845,4.52306352555336,4.58305110546786,4.48707097760466,4.48707097760466,883985.069502387,0.0,1.0
1996-11-14,46.875,47.25,46.625,47.125,23502,4.49906849358756,4.53506104153626,4.47507346162176,4.52306352555336,244863.187028642,0.0,1.0
1996-11-15,47.0,47.0,46.375,46.75,48778,4.51106600957046,4.51106600957046,4.45107842965595,4.48707097760466,508209.366729771,0.0,1.0
1996-11-18,46.87,47.12,46.62,46.87,24350,4.49858859294824,4.52258362491404,4.47459356098244,4.49858859294824,253698.349253146,0.0,1.0
1996-11-19,46.875,47.125,46.625,46.875,72862,4.49906849358756,4.52306352555336,4.47507346162176,4.49906849358756,759136.308964381,0.0,1.0
1996-11-20,47.625,47.875,46.625,46.625,56399,4.57105358948496,4.59504862145076,4.47507346162176,4.47507346162176,587611.219693148,0.0,1.0
1996-11-21,47.375,47.75,47.0,47.375,24578,4.54705855751916,4.58305110546786,4.51106600957046,4.54705855751916,256073.840983319,0.0,1.0
1996-11-22,47.0,47.25,46.75,47.25,33420,4.51106600957046,4.53506104153626,4.48707097760466,4.53506104153626,348197.077291175,0.0,1.0
1996-11-25,47.62,48.12,47.5,47.5,91110,4.57057368884564,4.61856375277724,4.55905607350206,4.55905607350206,949258.997965261,0.0,1.0
1996-11-26,47.625,48.125,47.5,47.5,104275,4.7996060289789,4.8499955935876,4.78700863782672,4.78700863782672,1034688.44005443,2.38124749968762,1.0
1996-11-27,45.5,46.25,45.25,45.25,22906,4.58545037939192,4.66103472630497,4.56025559708756,4.56025559708756,227289.124026724,0.0,1.0
1996-11-29,45.0,45.0,44.75,45.0,19401,4.53506081478321,4.53506081478321,4.50986603247886,4.53506081478321,192510.097583274,0.0,1.0
1996-12-02,44.25,45.0,43.75,45.0,21815,4.45947646787016,4.53506081478321,4.40908690326146,4.53506081478321,216463.469861302,0.0,1.0
1996-12-03,44.0,44.5,43.75,44.5,70942,4.43428168556581,4.48467125017451,4.40908690326146,4.48467125017451,703935.433366973,0.0,1.0
1996-12-04,43.5,44.0,42.75,44.0,73647,4.38389212095711,4.43428168556581,4.30830777404405,4.43428168556581,730776.308268409,0.0,1.0
1996-12-05,42.75,43.5,42.75,43.5,117015,4.30830777404405,4.38389212095711,4.30830777404405,4.38389212095711,1161103.50336101,0.0,1.0
1996-12-06,42.0,42.5,41.5,42.0,78679,4.232723427131,4.2831129917397,4.1823338625223,4.232723427131,780707.281467679,0.0,1.0
1996-12-09,42.5,42.87,42.12,42.25,218090,4.2831129917397,4.32040126955014,4.24481692263709,4.25791820943535,2164039.33724737,0.0,1.0
1996-12-10,44.0,44.0,42.75,43.25,70855,4.43428168556581,4.43428168556581,4.30830777404405,4.35869733865275,703072.159386779,0.0,1.0
1996-12-11,45.25,45.25,43.5,43.5,120534,4.56025559708756,4.56025559708756,4.38389212095711,4.38389212095711,1196021.44745644,0.0,1.0
1996-12-12,45.37,45.75,44.75,44.75,49563,4.57234909259365,4.61064516169627,4.50986603247886,4.50986603247886,491798.256096069,0.0,1.0
1996-12-13,45.5,45.5,44.75,44.75,65619,4.58545037939192,4.58545037939192,4.50986603247886,4.50986603247886,651116.957544295,0.0,1.0
1996-12-16,45.25,45.75,45.0,45.5,36736,4.56025559708756,4.61064516169627,4.53506081478321,4.58545037939192,364519.918809297,0.0,1.0
1996-12-17,45.5,46.0,45.25,45.25,114630,4.58545037939192,4.63583994400062,4.56025559708756,4.56025559708756,1137437.88907637,0.0,1.0
1996-12-18,45.75,46.37,45.5,46.37,94327,4.61064516169627,4.67312822181106,4.58545037939192,4.67312822181106,935977.525629478,0.0,1.0
1996-12-19,47.75,47.75,45.75,46.25,99301,4.81220342013108,4.81220342013108,4.61064516169627,4.66103472630497,985332.982841952,0.0,1.0
1996-12-20,48.5,48.75,47.25,47.25,113263,4.88778776704413,4.91298254934848,4.76181385552237,4.76181385552237,1123873.57262896,0.0,1.0
1996-12-23,49.5,49.5,47.62,48.0,91593,4.98856689626153,4.98856689626153,4.79910213333281,4.83739820243543,908848.892734646,0.0,1.0
1996-12-24,48.5,49.5,48.25,49.0,25305,4.88778776704413,4.98856689626153,4.86259298473978,4.93817733165283,251093.65596334,0.0,1.0
1996-12-26,47.75,48.75,47.5,48.25,16085,4.81220342013108,4.91298254934848,4.78700863782672,4.86259298473978,159606.459441625,0.0,1.0
1996-12-27,47.62,48.0,47.5,47.5,15590,4.79910213333281,4.83739820243543,4.78700863782672,4.78700863782672,154694.728175004,0.0,1.0
1996-12-30,47.25,48.25,47.25,47.5,29930,4.76181385552237,4.86259298473978,4.76181385552237,4.78700863782672,296986.09456561,0.0,1.0
1996-12-31,46.25,47.62,46.25,47.62,28796,4.66103472630497,4.79910213333281,4.66103472630497,4.79910213333281,285733.764754805,0.0,1.0
1997-01-02,45.63,46.25,45.13,46.25,20218,4.59855166619018,4.66103472630497,4.54816210158148,4.66103472630497,200616.934845556,0.0,1.0
1997-01-03,44.63,45.88,44.38,45.0,54576,4.49777253697277,4.62374644849453,4.47257775466842,4.53506081478321,541540.698196216,0.0,1.0
1997-01-06,45.13,45.13,44.5,44.5,14232,4.54816210158148,4.54816210158148,4.48467125017451,4.48467125017451,141219.715932434,0.0,1.0
1997-01-07,44.88,45.13,44.88,45.13,17011,4.52296731927713,4.54816210158148,4.52296731927713,4.54816210158148,168794.869851506,0.0,1.0
1997-01-08,45.0,45.13,44.88,45.13,17836,4.53506081478321,4.54816210158148,4.52296731927713,4.54816210158148,176981.088629209,0.0,1.0
1997-01-09,45.75,45.75,45.0,45.13,65907,4.61064516169627,4.61064516169627,4.53506081478321,4.54816210158148,653974.69209942,0.0,1.0
1997-01-10,45.13,45.5,44.75,44.75,21959,4.54816210158148,4.58545037939192,4.50986603247886,4.50986603247886,217892.337138865,0.0,1.0
1997-01-13,44.75,45.25,44.75,45.0,9681,4.50986603247886,4.56025559708756,4.50986603247886,4.53506081478321,96061.5563478006,0.0,1.0
1997-01-14,46.5,46.75,44.75,45.25,44803,4.68622950860932,4.71142429091367,4.50986603247886,4.56025559708756,444566.254421083,0.0,1.0
1997-01-15,47.0,47.38,46.25,46.5,24952,4.73661907321802,4.77491514232064,4.66103472630497,4.68622950860932,247590.946595426,0.0,1.0
1997-01-16,46.38,47.0,46.25,47.0,25074,4.67413601310323,4.73661907321802,4.66103472630497,4.73661907321802,248801.514705583,0.0,1.0
1997-01-17,46.63,47.0,46.25,47.0,153132,4.69933079540758,4.73661907321802,4.66103472630497,4.73661907321802,1519481.27741467,0.0,1.0
1997-01-20,46.75,47.25,46.63,47.25,5314,4.71142429091367,4.76181385552237,4.69933079540758,4.76181385552237,52729.17161783,0.0,1.0
1997-01-21,47.0,47.0,46.38,46.63,51767,4.73661907321802,4.73661907321802,4.67413601310323,4.69933079540758,513667.863594318,0.0,1.0
1997-01-22,47.0,47.5,46.75,46.75,16614,4.73661907321802,4.78700863782672,4.71142429091367,4.71142429091367,164855.562148782,0.0,1.0
1997-01-23,47.5,49.0,47.0,47.0,44803,4.78700863782672,4.93817733165283,4.73661907321802,4.73661907321802,444566.254421084,0.0,1.0
1997-01-24,46.88,47.88,46.75,47.25,65815,4.72452557771193,4.82530470692934,4.71142429091367,4.76181385552237,653061.80467209,0.0,1.0
1997-01-27,47.0,47.38,46.75,47.25,18599,4.73661907321802,4.77491514232064,4.71142429091367,4.76181385552237,184552.100662405,0.0,1.0
1997-01-28,47.38,48.0,46.75,47.38,39184,4.77491514232064,4.83739820243543,4.71142429091367,4.77491514232064,388810.66252786,0.0,1.0
1997-01-29,47.5,48.0,47.25,47.25,15270,4.78700863782672,4.83739820243543,4.76181385552237,4.76181385552237,151519.467558198,0.0,1.0
1997-01-30,47.75,47.75,47.25,47.25,7177,4.81220342013108,4.81220342013108,4.76181385552237,4.76181385552237,71215.1420212957,0.0,1.0
1997-01-31,47.38,48.0,47.38,47.63,35733,4.77491514232064,4.83739820243543,4.77491514232064,4.80010992462499,354567.461313496,0.0,1.0
1997-02-03,47.5,48.0,47.0,47.25,22081,4.78700863782672,4.83739820243543,4.73661907321802,4.76181385552237,219102.905249022,0.0,1.0
1997-02-04,46.75,47.5,46.75,47.5,41077,4.71142429091367,4.78700863782672,4.71142429091367,4.78700863782672,407594.313614152,0.0,1.0
1997-02-05,46.88,47.5,46.75,47.5,61051,4.72452557771193,4.78700863782672,4.71142429091367,4.78700863782672,605790.112239395,0.0,1.0
1997-02-06,46.63,47.0,46.5,47.0,42024,4.69933079540758,4.73661907321802,4.68622950860932,4.73661907321802,416991.100502012,0.0,1.0
1997-02-07,48.0,48.0,46.5,46.5,30693,4.83739820243543,4.83739820243543,4.68622950860932,4.68622950860932,304557.106598806,0.0,1.0
1997-02-10,47.13,48.0,47.0,47.75,30877,4.74972036001629,4.83739820243543,4.73661907321802,4.81220342013108,306382.881453469,0.0,1.0
1997-02-11,47.0,47.5,47.0,47.0,8032,4.73661907321802,4.78700863782672,4.73661907321802,4.73661907321802,79699.0414818236,0.0,1.0
1997-02-12,48.5,48.5,47.0,47.75,52347,4.88778776704413,4.88778776704413,4.73661907321802,4.81220342013108,519423.023462278,0.0,1.0
1997-02-13,48.25,48.75,48.13,48.25,57295,4.86259298473978,4.91298254934848,4.85049948923369,4.86259298473978,568520.490749637,0.0,1.0
1997-02-14,48.38,48.75,48.25,48.75,28006,4.87569427153804,4.91298254934848,4.86259298473978,4.91298254934848,277894.840107066,0.0,1.0
1997-02-18,49.0,49.0,48.38,48.75,137739,4.93817733165283,4.93817733165283,4.87569427153804,4.91298254934848,1366741.31905689,0.0,1.0
1997-02-19,49.88,50.25,49.0,49.25,68014,5.02686296536415,5.06415124317459,4.93817733165283,4.96337211395718,674881.798723201,0.0,1.0
1997-02-20,48.63,50.5,48.63,49.88,49232,4.90088905384239,5.08934602547894,4.90088905384239,5.02686296536415,488513.84589556,0.0,1.0
1997-02-21,48.25,49.0,48.25,48.5,8399,4.86259298473978,4.93817733165283,4.86259298473978,4.88778776704413,83340.6685017226,0.0,1.0
1997-02-24,48.0,48.5,48.0,48.0,37290,4.83739820243543,4.88778776704413,4.83739820243543,4.83739820243543,370017.088752142,0.0,1.0
1997-02-25,47.88,48.5,47.88,48.38,10445,4.82530470692934,4.88778776704413,4.82530470692934,4.87569427153804,103642.491070424,0.0,1.0
1997-02-26,48.13,48.5,47.88,48.5,30877,4.85049948923369,4.88778776704413,4.82530470692934,4.88778776704413,306382.88145347,0.0,1.0
1997-02-27,48.38,48.5,47.88,48.0,63189,4.87569427153804,4.88778776704413,4.82530470692934,4.83739820243543,627004.822235427,0.0,1.0
1997-02-28,47.5,48.5,47.25,48.5,17194,4.78700863782672,4.88778776704413,4.76181385552237,4.88778776704413,170610.722016743,0.0,1.0
1997-03-03,47.0,47.5,46.75,47.0,20310,4.73661907321802,4.78700863782672,4.71142429091367,4.73661907321802,201529.822272888,0.0,1.0
1997-03-04,47.5,47.5,46.75,47.5,3115,4.78700863782672,4.78700863782672,4.71142429091367,4.78700863782672,30909.1775667182,0.0,1.0
1997-03-05,47.5,47.5,47.0,47.5,7513,4.80766835931629,4.80766835931629,4.75706132395507,4.80766835931629,74228.809753165,0.205,1.0
1997-03-06,47.0,47.5,47.0,47.0,4856,4.75706132395507,4.80766835931629,4.75706132395507,4.75706132395507,47977.5189886023,0.0,1.0
1997-03-07,47.5,47.88,47.13,47.5,11361,4.80766835931629,4.84612970619082,4.77021915314899,4.80766835931629,112247.239132931,0.0,1.0
1997-03-10,47.25,47.75,47.13,47.38,13530,4.78236484163568,4.83297187699691,4.77021915314899,4.7955226708296,133677.065880517,0.0,1.0
1997-03-11,47.63,47.63,47.13,47.13,51675,4.82082618851021,4.82082618851021,4.77021915314899,4.77021915314899,510551.543191109,0.0,1.0
1997-03-12,47.88,47.88,47.5,47.88,25807,4.84612970619082,4.84612970619082,4.80766835931629,4.84612970619082,254974.430094494,0.0,1.0
1997-03-13,48.13,48.5,47.5,47.63,45292,4.87143322387144,4.90888243003874,4.80766835931629,4.82082618851021,447487.189051024,0.0,1.0
1997-03-14,47.75,48.5,47.75,48.5,14415,4.83297187699691,4.90888243003874,4.83297187699691,4.90888243003874,142420.909435894,0.0,1.0
1997-03-17,48.38,48.38,47.5,48.25,28159,4.89673674155205,4.89673674155205,4.80766835931629,4.88357891235813,278212.305848446,0.0,1.0
1997-03-18,48.38,48.38,47.75,47.75,15698,4.89673674155205,4.89673674155205,4.83297187699691,4.83297187699691,155097.012578888,0.0,1.0
1997-03-19,47.75,48.25,47.5,47.75,14171,4.83297187699691,4.88357891235813,4.80766835931629,4.83297187699691,140010.177427406,0.0,1.0
1997-03-20,47.5,47.88,47.0,47.25,6505,4.80766835931629,4.84612970619082,4.75706132395507,4.78236484163568,64269.7201443283,0.0,1.0
1997-03-21,47.5,47.5,47.0,47.0,4428,4.80766835931629,4.80766835931629,4.75706132395507,4.75706132395507,43748.8579245328,0.0,1.0
1997-03-24,47.0,47.5,47.0,47.0,16370,4.75706132395507,4.80766835931629,4.75706132395507,4.75706132395507,161736.405651446,0.0,1.0
1997-03-25,48.13,48.25,47.0,47.5,23822,4.87143322387144,4.88357891235813,4.75706132395507,4.80766835931629,235362.532402488,0.0,1.0
1997-03-26,47.25,48.25,47.0,47.88,14537,4.78236484163568,4.88357891235813,4.75706132395507,4.84612970619082,143626.275440138,0.0,1.0
1997-03-27,46.88,47.75,46.75,47.0,7910,4.74491563546838,4.83297187699691,4.73175780627446,4.75706132395507,78151.1892915659,0.0,1.0
1997-03-31,45.63,46.75,45.25,46.75,21623,4.61839804706532,4.73175780627446,4.57993670019078,4.73175780627446,213636.304178449,0.0,1.0
1997-04-01,44.5,45.13,44.13,44.5,71435,4.50402614714895,4.56779101170409,4.46657694098164,4.50402614714895,705781.315681797,0.0,1.0
1997-04-02,44.0,44.5,43.0,44.5,24585,4.45341911178772,4.50402614714895,4.35220504106528,4.50402614714895,242901.009953622,0.0,1.0
1997-04-03,44.0,44.5,43.75,44.13,19271,4.45341911178772,4.50402614714895,4.42811559410711,4.46657694098164,190398.428424497,0.0,1.0
1997-04-04,44.0,44.13,43.5,44.13,22050,4.45341911178772,4.46657694098164,4.4028120764265,4.46657694098164,217855.085193304,0.0,1.0
1997-04-07,44.38,44.38,44.13,44.25,17653,4.49188045866225,4.49188045866225,4.46657694098164,4.47872262946834,174412.508794439,0.0,1.0
1997-04-08,45.0,45.0,44.13,44.5,39123,4.55463318251017,4.55463318251017,4.46657694098164,4.50402614714895,386537.165442976,0.0,1.0
1997-04-09,44.5,45.25,44.5,45.0,7544,4.50402614714895,4.57993670019078,4.50402614714895,4.55463318251017,74535.0912788335,0.0,1.0
1997-04-10,44.38,45.25,44.0,44.0,80597,4.49188045866225,4.57993670019078,4.45341911178772,4.45341911178772,796302.326590689,0.0,1.0
1997-04-11,43.63,44.38,43.5,43.88,36924,4.41596990562042,4.49188045866225,4.4028120764265,4.44127342330103,364810.937218936,0.0,1.0
1997-04-14,43.25,43.63,43.0,43.5,30602,4.37750855874589,4.41596990562042,4.35220504106528,4.4028120764265,302349.266080973,0.0,1.0
1997-04-15,43.0,43.75,43.0,43.75,35275,4.35220504106528,4.42811559410711,4.35220504106528,4.42811559410711,348518.736063209,0.0,1.0
1997-04-16,42.63,43.5,42.0,42.75,81880,4.31475583489797,4.4028120764265,4.25099097034283,4.32690152338466,808978.429733682,0.0,1.0
1997-04-17,43.25,43.75,43.0,43.25,17011,4.37750855874589,4.42811559410711,4.35220504106528,4.37750855874589,168069.517198335,0.0,1.0
1997-04-18,43.25,43.5,42.5,43.25,30602,4.37750855874589,4.4028120764265,4.30159800570405,4.37750855874589,302349.266080973,0.0,1.0
1997-04-21,43.75,43.75,43.13,43.13,24738,4.42811559410711,4.42811559410711,4.36536287025919,4.36536287025919,244412.657483535,0.0,1.0
1997-04-22,43.75,43.75,43.38,43.5,10628,4.42811559410711,4.42811559410711,4.39066638793981,4.4028120764265,105005.163058251,0.0,1.0
1997-04-23,44.5,44.5,43.63,43.75,33809,4.50402614714895,4.50402614714895,4.41596990562042,4.42811559410711,334034.58391385,0.0,1.0
1997-04-24,45.0,45.63,44.5,44.5,105121,4.55463318251017,4.61839804706532,4.50402614714895,4.50402614714895,1038600.65354219,0.0,1.0
1997-04-25,44.38,45.25,44.38,45.13,40131,4.49188045866225,4.57993670019078,4.49188045866225,4.56779101170409,396496.255051813,0.0,1.0
1997-04-28,44.63,45.0,44.38,44.38,700392,4.51718397634287,4.55463318251017,4.49188045866225,4.49188045866225,6919907.42987338,0.0,1.0
1997-04-29,45.13,45.75,45.0,45.13,17591,4.56779101170409,4.63054373555201,4.55463318251017,4.56779101170409,173799.945743102,0.0,1.0
1997-04-30,45.25,46.0,45.13,45.75,29869,4.57993670019078,4.65584725323262,4.56779101170409,4.63054373555201,295107.190006294,0.0,1.0
1997-05-01,45.75,46.0,45.25,45.25,11941,4.63054373555201,4.65584725323262,4.57993670019078,4.57993670019078,117977.667677698,0.0,1.0
1997-05-02,45.25,45.88,45.25,45.88,199951,4.57993670019078,4.64370156474593,4.57993670019078,4.64370156474593,1975525.72061162,0.0,1.0
1997-05-05,46.25,46.25,45.25,45.5,8796,4.68115077091323,4.68115077091323,4.57993670019078,4.6052402178714,86904.9128961586,0.0,1.0
1997-05-06,45.75,46.5,45.75,45.75,9926,4.63054373555201,4.70645428859384,4.63054373555201,4.63054373555201,98069.3685092394,0.0,1.0
1997-05-07,45.38,46.5,45.0,45.75,132303,4.5930945293847,4.70645428859384,4.55463318251017,4.63054373555201,1307160.15130747,0.0,1.0
1997-05-08,45.38,45.75,45.25,45.75,22081,4.5930945293847,4.63054373555201,4.57993670019078,4.63054373555201,218161.366718972,0.0,1.0
1997-05-09,45.38,45.75,45.13,45.75,20035,4.5930945293847,4.63054373555201,4.56779101170409,4.63054373555201,197946.786024845,0.0,1.0
1997-05-12,45.75,46.25,45.0,45.63,16370,4.63054373555201,4.68115077091323,4.55463318251017,4.61839804706532,161736.405651446,0.0,1.0
1997-05-13,45.75,46.5,45.75,46.13,12491,4.63054373555201,4.70645428859384,4.63054373555201,4.66900508242654,123411.694746011,0.0,1.0
1997-05-14,45.25,46.13,45.25,46.13,9040,4.57993670019078,4.66900508242654,4.57993670019078,4.66900508242654,89315.6449046469,0.0,1.0
1997-05-15,45.0,45.0,44.25,44.75,10567,4.55463318251017,4.55463318251017,4.47872262946834,4.52932966482956,104402.480056129,0.0,1.0
1997-05-16,45.0,45.0,44.75,44.88,15026,4.55463318251017,4.55463318251017,4.52932966482956,4.54248749402348,148457.61950633,0.0,1.0
1997-05-19,44.13,45.0,44.13,44.75,19516,4.46657694098164,4.55463318251017,4.46657694098164,4.52932966482956,192819.0404822,0.0,1.0
1997-05-20,45.13,45.13,44.25,44.38,37260,4.56779101170409,4.56779101170409,4.47872262946834,4.49188045866225,368130.633755215,0.0,1.0
1997-05-21,45.5,45.63,44.75,45.13,48651,4.6052402178714,4.61839804706532,4.52932966482956,4.56779101170409,480674.274364598,0.0,1.0
1997-05-22,44.63,45.5,44.63,44.88,75772,4.51718397634287,4.6052402178714,4.51718397634287,4.54248749402348,748631.089127754,0.0,1.0
1997-05-23,44.63,44.88,44.63,44.63,4062,4.51718397634287,4.54248749402348,4.51718397634287,4.51718397634287,40132.7599118003,0.0,1.0
1997-05-27,44.13,45.0,44.0,44.88,24127,4.46657694098164,4.55463318251017,4.45341911178772,4.54248749402348,238375.947413099,0.0,1.0
1997-05-28,43.88,44.25,43.5,44.0,138044,4.44127342330103,4.47872262946834,4.4028120764265,4.45341911178772,1363881.51385145,0.0,1.0
1997-05-29,43.75,44.25,43.25,44.25,54424,4.42811559410711,4.47872262946834,4.37750855874589,4.47872262946834,537711.798483462,0.0,1.0
1997-05-30,43.75,43.75,43.0,43.0,31610,4.42811559410711,4.42811559410711,4.35220504106528,4.35220504106528,312308.355689811,0.0,1.0
1997-06-02,43.5,43.75,43.0,43.5,18233,4.4028120764265,4.42811559410711,4.35220504106528,4.4028120764265,180142.937339206,0.0,1.0
1997-06-03,43.88,44.38,43.5,43.75,17836,4.44127342330103,4.49188045866225,4.4028120764265,4.42811559410711,176220.557800805,0.0,1.0
1997-06-04,44.13,44.75,43.75,43.75,31701,4.46657694098164,4.52932966482956,4.42811559410711,4.42811559410711,313207.440168386,0.0,1.0
1997-06-05,44.38,44.75,44.38,44.75,57539,4.51262934316036,4.55025153461978,4.51262934316036,4.55025153461978,565874.266600331,0.205,1.0
1997-06-06,44.13,44.88,44.13,44.25,39398,4.48720894352561,4.56347014242985,4.48720894352561,4.49941073535029,387464.404239209,0.0,1.0
1997-06-09,44.25,44.88,44.13,44.5,59890,4.49941073535029,4.56347014242985,4.48720894352561,4.52483113498504,588995.460934215,0.0,1.0
1997-06-10,44.38,44.88,44.13,44.88,46361,4.51262934316036,4.56347014242985,4.48720894352561,4.56347014242985,455942.87133697,0.0,1.0
1997-06-11,45.38,45.38,44.38,44.88,62853,4.61431094169935,4.61431094169935,4.51262934316036,4.56347014242985,618135.443414564,0.0,1.0
1997-06-12,45.88,46.5,45.38,45.5,65113,4.66515174096884,4.72819433206301,4.61431094169935,4.62651273352402,640361.687223403,0.0,1.0
1997-06-13,46.5,46.75,45.88,45.88,263598,4.72819433206301,4.75361473169776,4.66515174096884,4.66515174096884,2592386.46704521,0.0,1.0
1997-06-16,46.75,47.0,46.25,46.38,342576,4.75361473169776,4.77903513133251,4.70277393242827,4.71599254023834,3369105.17657372,0.0,1.0
1997-06-17,46.75,47.0,46.25,46.75,46941,4.75361473169776,4.77903513133251,4.70277393242827,4.75361473169776,461646.951606496,0.0,1.0
1997-06-18,47.88,47.88,46.75,46.75,53569,4.86851493804682,4.86851493804682,4.75361473169776,4.75361473169776,526830.820617549,0.0,1.0
1997-06-19,47.25,47.75,47.13,47.38,19821,4.80445553096726,4.85529633023675,4.79225373914258,4.81767413877733,194932.025900435,0.0,1.0
1997-06-20,46.75,47.38,46.75,47.13,51614,4.75361473169776,4.81767413877733,4.75361473169776,4.79225373914258,507604.136260788,0.0,1.0
1997-06-23,46.5,47.25,46.5,46.75,14873,4.72819433206301,4.80445553096726,4.72819433206301,4.75361473169776,146270.320428696,0.0,1.0
1997-06-24,47.25,47.25,46.38,47.0,20218,4.80445553096726,4.80445553096726,4.71599254023834,4.77903513133251,198836.370498714,0.0,1.0
1997-06-25,47.75,48.25,47.0,47.25,80811,4.85529633023675,4.90613712950625,4.77903513133251,4.80445553096726,794745.57010444,0.0,1.0
1997-06-26,47.25,48.0,47.25,47.63,11361,4.80445553096726,4.8807167298715,4.80445553096726,4.84309453841207,111731.130934607,0.0,1.0
1997-06-27,46.75,47.75,46.75,47.25,18080,4.75361473169776,4.85529633023675,4.75361473169776,4.80445553096726,177809.950470707,0.0,1.0
1997-06-30,45.25,46.88,45.25,46.88,45292,4.60109233388928,4.76683333950783,4.60109233388928,4.76683333950783,445429.661322967,0.0,1.0
1997-07-01,46.38,46.38,45.0,45.38,47521,4.71599254023834,4.71599254023834,4.57567193425453,4.61431094169935,467351.03187602,0.0,1.0
1997-07-02,46.88,46.88,46.0,46.38,29166,4.76683333950783,4.76683333950783,4.67735353279352,4.71599254023834,286836.560587867,0.0,1.0
1997-07-03,46.88,46.88,46.25,46.25,4642,4.76683333950783,4.76683333950783,4.70277393242827,4.70277393242827,45652.3113985077,0.0,1.0
1997-07-07,46.25,47.0,46.25,46.25,15851,4.70277393242827,4.77903513133251,4.70277393242827,4.70277393242827,155888.579917653,0.0,1.0
1997-07-08,48.38,48.38,46.25,48.38,123568,4.91935573731632,4.91935573731632,4.70277393242827,4.91935573731632,1215244.46680112,0.0,1.0
1997-07-09,46.88,48.38,46.88,48.0,133891,4.76683333950783,4.91935573731632,4.76683333950783,4.8807167298715,1316767.26097751,0.0,1.0
1997-07-10,46.75,47.0,46.75,47.0,65815,4.75361473169776,4.77903513133251,4.75361473169776,4.77903513133251,647265.591273759,0.0,1.0
1997-07-11,47.0,47.13,46.88,47.0,28922,4.77903513133251,4.79225373914258,4.76683333950783,4.77903513133251,284436.913026204,0.0,1.0
1997-07-14,47.5,47.5,46.88,47.13,14568,4.829875930602,4.829875930602,4.76683333950783,4.79225373914258,143270.760976618,0.0,1.0
1997-07-15,48.13,48.25,47.5,48.25,39947,4.89393533768157,4.90613712950625,4.829875930602,4.90613712950625,392863.611252949,0.0,1.0
1997-07-16,48.25,48.5,47.88,47.88,61906,4.90613712950625,4.93155752914099,4.86851493804682,4.86851493804682,608822.057181391,0.0,1.0
1997-07-17,49.25,49.25,48.13,48.5,134196,5.00781872804524,5.00781872804524,4.89393533768157,4.93155752914099,1319766.82042959,0.0,1.0
1997-07-18,49.63,49.63,48.88,49.13,131203,5.04645773549005,5.04645773549005,4.97019653658581,4.99561693622056,1290331.79931461,0.0,1.0
1997-07-21,49.63,49.63,49.25,49.25,39398,5.04645773549005,5.04645773549005,5.00781872804524,5.00781872804524,387464.404239209,0.0,1.0
1997-07-22,49.0,49.63,48.63,49.63,88782,4.98239832841049,5.04645773549005,4.94477613695106,5.04645773549005,873137.335325789,0.0,1.0
1997-07-23,49.25,49.25,49.25,49.25,82674,5.00781872804524,5.00781872804524,5.00781872804524,5.00781872804524,813067.469314999,0.0,1.0
1997-07-24,49.94,50.25,49.5,50.0,24860,5.07797903103714,5.10950032658423,5.03323912767998,5.08407992694948,244488.681897221,0.0,1.0
1997-07-25,51.0,51.0,49.75,50.0,50698,5.18576152548847,5.18576152548847,5.05865952731473,5.08407992694948,498595.6232834,0.0,1.0
1997-07-28,50.88,50.88,50.5,50.88,61387,5.17355973366379,5.17355973366379,5.13492072621897,5.17355973366379,603717.888802282,0.0,1.0
1997-07-29,50.75,51.5,50.75,50.75,49415,5.16034112585372,5.23660232475796,5.16034112585372,5.16034112585372,485977.804342365,0.0,1.0
1997-07-30,51.5,51.63,50.63,51.5,61753,5.23660232475796,5.24982093256803,5.14813933402904,5.23660232475796,607317.360144776,0.0,1.0
1997-07-31,53.5,54.0,52.0,52.0,75283,5.43996552183594,5.49080632110544,5.28744312402746,5.28744312402746,740379.784363175,0.0,1.0
1997-08-01,53.25,54.0,53.13,54.0,134532,5.41454512220119,5.49080632110544,5.40234333037652,5.49080632110544,1323071.25313745,0.0,1.0
1997-08-04,52.75,53.38,52.5,53.38,44803,5.3637043229317,5.42776373001126,5.33828392329695,5.42776373001126,440620.531578488,0.0,1.0
1997-08-05,52.5,53.0,52.25,53.0,117399,5.33828392329695,5.38912472256645,5.3128635236622,5.38912472256645,1154574.68889992,0.0,1.0
1997-08-06,53.0,53.38,52.63,53.0,67220,5.38912472256645,5.42776373001126,5.35150253110702,5.38912472256645,661083.233995624,0.0,1.0
1997-08-07,52.88,53.13,52.75,52.88,28525,5.37692293074177,5.40234333037652,5.3637043229317,5.37692293074177,280532.568427926,0.0,1.0
1997-08-08,52.88,53.13,52.63,53.13,20035,5.37692293074177,5.40234333037652,5.35150253110702,5.40234333037652,197036.634827467,0.0,1.0
1997-08-11,52.5,53.0,52.25,52.5,51675,5.33828392329695,5.38912472256645,5.3128635236622,5.33828392329695,508204.048151204,0.0,1.0
1997-08-12,52.38,52.75,52.38,52.38,30602,5.32608213147227,5.3637043229317,5.32608213147227,5.32608213147227,300959.076565518,0.0,1.0
1997-08-13,52.5,53.0,52.13,52.75,54668,5.33828392329695,5.38912472256645,5.30066173183753,5.3637043229317,537639.069266183,0.0,1.0
1997-08-14,52.25,52.75,51.75,52.38,18233,5.3128635236622,5.3637043229317,5.26202272439271,5.32608213147227,179314.647507323,0.0,1.0
1997-08-15,52.5,52.5,52.0,52.25,61387,5.33828392329695,5.33828392329695,5.28744312402746,5.3128635236622,603717.888802282,0.0,1.0
1997-08-18,51.88,52.5,51.75,52.5,18355,5.27524133220278,5.33828392329695,5.26202272439271,5.33828392329695,180514.471288154,0.0,1.0
1997-08-19,51.63,52.25,51.13,52.25,46361,5.24982093256803,5.3128635236622,5.19898013329854,5.3128635236622,455942.871336971,0.0,1.0
1997-08-20,50.88,51.75,50.88,51.75,43124,5.17355973366379,5.26202272439271,5.17355973366379,5.26202272439271,424108.202660329,0.0,1.0
1997-08-21,51.38,51.75,51.0,51.13,104511,5.22440053293328,5.26202272439271,5.18576152548847,5.19898013329854,1027826.09146261,0.0,1.0
1997-08-22,51.38,51.63,51.38,51.63,52713,5.22440053293328,5.24982093256803,5.22440053293328,5.24982093256803,518412.384909423,0.0,1.0
1997-08-25,51.88,51.88,51.38,51.63,31335,5.27524133220278,5.27524133220278,5.22440053293328,5.24982093256803,308167.853871659,0.0,1.0
1997-08-26,52.63,52.63,51.5,51.88,21837,5.35150253110702,5.35150253110702,5.23660232475796,5.27524133220278,214758.622147612,0.0,1.0
1997-08-27,52.5,53.0,52.13,52.75,41108,5.33828392329695,5.38912472256645,5.30066173183753,5.3637043229317,404281.606413153,0.0,1.0
1997-08-28,53.25,53.25,52.25,52.5,36466,5.41454512220119,5.41454512220119,5.3128635236622,5.33828392329695,358629.295014645,0.0,1.0
1997-08-29,53.88,54.25,52.75,53.38,88690,5.47860452928076,5.51622672074018,5.3637043229317,5.42776373001126,872232.550179588,0.0,1.0
1997-09-02,53.75,54.38,53.63,54.25,77207,5.46538592147069,5.52944532855025,5.45318412964601,5.51622672074018,759301.59546415,0.0,1.0
1997-09-03,54.5,54.5,53.75,54.0,59860,5.54164712037493,5.54164712037493,5.46538592147069,5.49080632110544,588700.422299585,0.0,1.0
1997-09-04,54.38,54.5,54.13,54.5,29563,5.52944532855025,5.54164712037493,5.5040249289155,5.54164712037493,290740.905186145,0.0,1.0
1997-09-05,54.38,54.5,54.13,54.5,19943,5.52944532855025,5.54164712037493,5.5040249289155,5.54164712037493,196131.849681267,0.0,1.0
1997-09-08,54.13,54.5,54.13,54.38,65632,5.5040249289155,5.54164712037493,5.5040249289155,5.52944532855025,645465.855602512,0.0,1.0
1997-09-09,53.63,54.5,53.5,54.13,61143,5.45318412964601,5.54164712037493,5.43996552183594,5.5040249289155,601318.24124062,0.0,1.0
1997-09-10,53.88,54.25,53.5,54.13,84201,5.49944925698125,5.53721459152251,5.46066323772266,5.52496637491453,824946.220613063,0.205,1.0
1997-09-11,53.75,54.25,53.75,54.25,71588,5.48618035565594,5.53721459152251,5.48618035565594,5.53721459152251,701372.311982613,0.0,1.0
1997-09-12,55.75,55.75,53.88,54.25,134502,5.69031729912221,5.69031729912221,5.49944925698125,5.53721459152251,1317762.45608601,0.0,1.0
1997-09-15,58.0,58.0,55.5,56.0,90492,5.91997136052176,5.91997136052176,5.66480018118893,5.71583441705549,886581.316085525,0.0,1.0
1997-09-16,57.13,57.75,56.75,57.75,97883,5.83117179011393,5.89445424258848,5.79238577085534,5.89445424258848,958993.490721827,0.0,1.0
1997-09-17,59.0,59.5,57.13,57.13,99166,6.02203983225489,6.07307406812146,5.83117179011393,5.83117179011393,971563.48396474,0.0,1.0
1997-09-18,58.63,59.88,58.0,59.25,120025,5.98427449771364,6.11186008738005,5.91997136052176,6.04755695018818,1175926.2969452,0.0,1.0
1997-09-19,58.63,59.5,58.25,58.88,36221,5.98427449771364,6.07307406812146,5.94548847845504,6.00979161564692,354869.622175814,0.0,1.0
1997-09-22,59.5,59.5,58.38,59.25,26418,6.07307406812146,6.07307406812146,5.95875737978035,6.04755695018818,258826.252136624,0.0,1.0
1997-09-23,59.25,59.5,58.75,59.5,28800,6.04755695018818,6.07307406812146,5.99652271432161,6.07307406812146,282163.527198682,0.0,1.0
1997-09-24,58.25,59.25,58.25,59.0,33656,5.94548847845504,6.04755695018818,5.94548847845504,6.02203983225489,329739.433034682,0.0,1.0
1997-09-25,58.88,59.0,58.38,58.75,28433,6.00979161564692,6.02203983225489,5.95875737978035,5.99652271432161,278567.901695838,0.0,1.0
1997-09-26,58.38,59.0,58.25,59.0,38145,5.95875737978035,6.02203983225489,5.94548847845504,6.02203983225489,373719.713367838,0.0,1.0
1997-09-29,59.13,59.38,58.5,58.75,23364,6.0353087335802,6.06082585151349,5.97100559638833,5.99652271432161,228905.161439931,0.0,1.0
1997-09-30,58.88,59.13,58.88,59.13,19271,6.00979161564692,6.0353087335802,6.00979161564692,6.0353087335802,188804.629605757,0.0,1.0
1997-10-01,58.5,58.88,57.75,58.5,38512,5.97100559638833,6.00979161564692,5.89445424258848,5.97100559638833,377315.338870682,0.0,1.0
1997-10-02,58.0,58.5,57.5,58.5,31243,5.91997136052176,5.97100559638833,5.86893712465519,5.97100559638833,306098.440287098,0.0,1.0
1997-10-03,58.13,58.13,57.5,58.0,14232,5.93324026184707,5.93324026184707,5.86893712465519,5.91997136052176,139435.809690682,0.0,1.0
1997-10-06,57.75,58.13,57.5,58.13,26754,5.89445424258848,5.93324026184707,5.86893712465519,5.93324026184707,262118.159953942,0.0,1.0
1997-10-07,58.25,58.25,57.75,58.0,27242,5.94548847845504,5.94548847845504,5.89445424258848,5.91997136052176,266899.264164809,0.0,1.0
1997-10-08,58.0,58.38,57.63,58.38,44712,5.91997136052176,5.95875737978035,5.8822060259805,5.95875737978035,438058.875975954,0.0,1.0
1997-10-09,57.63,58.0,57.25,58.0,36466,5.8822060259805,5.91997136052176,5.84342000672191,5.91997136052176,357269.971625942,0.0,1.0
1997-10-10,57.75,57.88,57.38,57.75,18416,5.89445424258848,5.90772314391379,5.85668890804722,5.89445424258848,180427.899892046,0.0,1.0
1997-10-13,58.25,58.5,57.75,58.25,64075,5.94548847845504,5.97100559638833,5.89445424258848,5.94548847845504,627764.861293596,0.0,1.0
1997-10-14,58.13,58.5,58.13,58.5,32465,5.93324026184707,5.97100559638833,5.93324026184707,5.97100559638833,318070.795503653,0.0,1.0
1997-10-15,59.5,59.63,58.25,58.75,57753,6.07307406812146,6.08634296944677,5.94548847845504,5.99652271432161,565826.048135607,0.0,1.0
1997-10-16,58.63,59.5,58.5,59.5,65052,5.98427449771364,6.07307406812146,5.97100559638833,6.07307406812146,637336.867060022,0.0,1.0
1997-10-17,58.25,58.63,58.0,58.38,20035,5.94548847845504,5.98427449771364,5.91997136052176,5.95875737978035,196289.800952278,0.0,1.0
1997-10-20,58.0,58.5,58.0,58.5,21959,5.91997136052176,5.97100559638833,5.91997136052176,5.97100559638833,215139.892144301,0.0,1.0
1997-10-21,58.13,58.38,58.0,58.38,143572,5.93324026184707,5.95875737978035,5.91997136052176,5.95875737978035,1406624.37246421,0.0,1.0
1997-10-22,58.25,58.5,58.0,58.25,25838,5.94548847845504,5.97100559638833,5.91997136052176,5.94548847845504,253143.792213873,0.0,1.0
1997-10-23,58.13,58.25,57.5,57.88,78551,5.93324026184707,5.94548847845504,5.86893712465519,5.90772314391379,769591.22308971,0.0,1.0
1997-10-24,59.75,60.25,58.38,58.5,98464,6.09859118605475,6.14962542192131,5.95875737978035,5.97100559638833,964685.747989271,0.0,1.0
1997-10-27,57.75,59.75,57.75,59.0,45139,5.89445424258848,6.09859118605475,5.89445424258848,6.02203983225489,442242.342160462,0.0,1.0
1997-10-28,58.38,58.38,56.38,57.25,37138,5.95875737978035,5.95875737978035,5.75462043631408,5.84342000672191,363853.787260578,0.0,1.0
1997-10-29,59.0,59.13,58.5,58.63,29289,6.02203983225489,6.0353087335802,5.97100559638833,5.98427449771364,286954.428754243,0.0,1.0
1997-10-30,58.25,59.13,58.25,58.5,47521,5.94548847845504,6.0353087335802,5.94548847845504,5.97100559638833,465579.61722252,0.0,1.0
1997-10-31,58.5,59.0,58.5,58.63,41933,5.97100559638833,6.02203983225489,5.97100559638833,5.98427449771364,410832.05507022,0.0,1.0
1997-11-03,60.25,60.5,58.5,59.0,102006,6.14962542192131,6.1751425398546,5.97100559638833,6.02203983225489,999387.942896832,0.0,1.0
1997-11-04,59.75,60.63,59.63,60.25,23822,6.09859118605475,6.1884114411799,6.08634296944677,6.14962542192131,233392.345309965,0.0,1.0
1997-11-05,60.13,60.25,59.75,59.75,48590,6.13737720531334,6.14962542192131,6.09859118605475,6.09859118605475,476052.978700831,0.0,1.0
1997-11-06,59.94,60.13,59.75,60.13,12583,6.11798419568404,6.13737720531334,6.09859118605475,6.13737720531334,123279.988289619,0.0,1.0
1997-11-07,59.88,60.0,59.38,60.0,25502,6.11186008738005,6.12410830398803,6.06082585151349,6.12410830398803,249851.884396555,0.0,1.0
1997-11-10,59.78,60.25,59.5,59.88,59402,6.10165324020674,6.14962542192131,6.07307406812146,6.11186008738005,581981.86953667,0.0,1.0
1997-11-11,60.38,60.38,59.75,59.75,46422,6.16289432324662,6.16289432324662,6.09859118605475,6.09859118605475,454812.335403375,0.0,1.0
1997-11-12,59.75,60.38,59.5,59.5,17225,6.09859118605475,6.16289432324662,6.07307406812146,6.07307406812146,168759.262361017,0.0,1.0
1997-11-13,59.75,60.0,59.75,60.0,50453,6.09859118605475,6.12410830398803,6.09859118605475,6.12410830398803,494305.431866496,0.0,1.0
1997-11-14,59.75,60.25,59.75,60.25,25838,6.09859118605475,6.14962542192131,6.09859118605475,6.14962542192131,253143.792213873,0.0,1.0
1997-11-17,60.13,60.5,59.75,60.5,16217,6.13737720531334,6.1751425398546,6.09859118605475,6.1751425398546,158883.538909063,0.0,1.0
1997-11-18,60.13,60.5,59.88,60.5,12277,6.13737720531334,6.1751425398546,6.11186008738005,6.1751425398546,120282.000813132,0.0,1.0
1997-11-19,61.13,61.88,59.88,59.88,82460,6.23944567704647,6.31599703084632,6.11186008738005,6.11186008738005,807889.043500115,0.0,1.0
1997-11-20,63.38,63.38,61.0,61.88,58486,6.46909973844602,6.46909973844602,6.22617677572116,6.31599703084632,573007.501796601,0.0,1.0
1997-11-21,62.75,63.25,62.63,63.0,21073,6.40479660125415,6.45583083712071,6.39254838464617,6.43031371918743,206459.444745063,0.0,1.0
1997-11-24,62.25,62.75,61.5,62.75,34755,6.35376236538758,6.40479660125415,6.27721101158773,6.40479660125415,340506.714853826,0.0,1.0
1997-11-25,60.88,61.13,59.5,59.5,58119,6.52462466083761,6.55141763332791,6.37672745269116,6.37672745269116,542297.052156525,3.04399680380016,1.0
1997-11-26,61.75,61.75,60.25,60.5,26777,6.61786420510385,6.61786420510385,6.45710637016206,6.48389934265236,249850.963808656,0.0,1.0
1997-11-28,62.25,62.25,61.13,62.0,6221,6.67145015008445,6.67145015008445,6.55141763332791,6.64465717759415,58046.9375155412,0.0,1.0
1997-12-01,64.0,64.0,61.75,62.25,128303,6.85900095751654,6.85900095751654,6.61786420510385,6.67145015008445,1197170.26588273,0.0,1.0
1997-12-02,65.0,65.0,64.25,64.38,68914,6.96617284747774,6.96617284747774,6.88579393000684,6.8997262757018,643023.091455715,0.0,1.0
1997-12-03,64.75,65.0,64.38,65.0,56119,6.93937987498744,6.96617284747774,6.8997262757018,6.96617284747774,523635.442281732,0.0,1.0
1997-12-04,64.69,64.88,64.0,64.88,56343,6.93294956158977,6.9533122206824,6.85900095751654,6.9533122206824,525725.542587709,0.0,1.0
1997-12-05,66.38,67.0,64.38,64.38,61763,7.11407005562419,7.18051662740013,6.8997262757018,6.8997262757018,576298.505348396,0.0,1.0
1997-12-08,66.75,67.5,66.38,66.88,68144,7.15372365490983,7.23410257238073,7.11407005562419,7.16765600060479,635838.371653921,0.0,1.0
1997-12-09,66.88,67.38,66.5,66.75,38930,7.16765600060479,7.22124194558539,7.12693068241953,7.15372365490983,363248.23621283,0.0,1.0
1997-12-10,67.38,67.38,66.88,66.88,108838,7.22124194558539,7.22124194558539,7.16765600060479,7.16765600060479,1015546.14777632,0.0,1.0
1997-12-11,67.25,67.88,66.5,67.38,57017,7.20730959989043,7.27482789056598,7.12693068241953,7.22124194558539,532014.505115514,0.0,1.0
1997-12-12,67.38,67.75,67.0,67.0,36429,7.22124194558539,7.26089554487103,7.18051662740013,7.18051662740013,339911.893064403,0.0,1.0
1997-12-15,69.0,69.25,67.13,67.75,101879,7.39486040732252,7.42165337981282,7.19444897309509,7.26089554487103,950613.076216979,0.0,1.0
1997-12-16,68.25,70.25,67.88,68.63,106690,7.31448148985163,7.52882526977402,7.27482789056598,7.35520680803688,995503.57877079,0.0,1.0
1997-12-17,68.5,69.38,67.75,68.5,66124,7.34127446234193,7.43558572550778,7.26089554487103,7.34127446234193,616990.14568038,0.0,1.0
1997-12-18,68.31,68.75,68.13,68.31,206196,7.3209118032493,7.36806743483223,7.30162086305628,7.3209118032493,1923974.65487133,0.0,1.0
1997-12-19,67.88,68.63,67.63,67.88,89501,7.27482789056598,7.35520680803688,7.24803491807569,7.27482789056598,835116.372701889,0.0,1.0
1997-12-22,67.75,68.13,67.63,68.0,8246,7.26089554487103,7.30162086305628,7.24803491807569,7.28768851736133,76941.8175137683,0.0,1.0
1997-12-23,67.25,67.88,67.13,67.88,79240,7.20730959989043,7.27482789056598,7.19444897309509,7.27482789056598,739372.983239268,0.0,1.0
1997-12-24,67.0,67.5,67.0,67.25,10166,7.18051662740013,7.23410257238073,7.18051662740013,7.20730959989043,94856.9629935689,0.0,1.0
1997-12-26,66.75,67.5,66.75,67.0,6542,7.15372365490983,7.23410257238073,7.15372365490983,7.18051662740013,61042.1259004454,0.0,1.0
1997-12-29,66.75,67.5,66.5,67.5,53617,7.15372365490983,7.23410257238073,7.12693068241953,7.23410257238073,500289.768328367,0.0,1.0
1997-12-30,69.38,69.38,66.75,66.75,61410,7.43558572550778,7.43558572550778,7.15372365490983,7.15372365490983,573004.731205495,0.0,1.0
1997-12-31,67.75,69.75,67.75,69.5,46498,7.26089554487103,7.47523932479342,7.26089554487103,7.44844635230312,433863.767979044,0.0,1.0
1998-01-02,67.25,68.75,67.25,67.75,55445,7.20730959989043,7.36806743483223,7.20730959989043,7.26089554487103,517346.479753927,0.0,1.0
1998-01-05,66.25,67.94,66.0,67.38,39796,7.10013770992923,7.28125820396366,7.07334473743894,7.22124194558539,371328.713288616,0.0,1.0
1998-01-06,65.75,66.5,65.5,66.13,46114,7.04655176494864,7.12693068241953,7.01975879245834,7.08727708313389,430280.738883084,0.0,1.0
1998-01-07,64.0,65.38,63.25,65.38,50850,6.85900095751654,7.00689816566299,6.77862204004565,7.00689816566299,474471.431066592,0.0,1.0
1998-01-08,64.38,65.0,63.0,64.0,130676,6.8997262757018,6.96617284747774,6.75182906755535,6.85900095751654,1219312.26599917,0.0,1.0
1998-01-09,64.0,64.13,62.88,63.75,122403,6.85900095751654,6.8729333032115,6.73896844076,6.83220798502624,1142118.5167521,0.0,1.0
1998-01-12,62.0,63.38,62.0,63.38,96652,6.64465717759415,6.7925543857406,6.64465717759415,6.7925543857406,901840.958809209,0.0,1.0
1998-01-13,63.88,64.0,62.13,62.5,92067,6.8461403307212,6.85900095751654,6.65858952328911,6.69824312257475,859059.218171248,0.0,1.0
1998-01-14,66.0,66.63,64.31,64.5,156715,7.07334473743894,7.14086302811449,6.89222424340451,6.91258690249714,1462277.09576403,0.0,1.0
1998-01-15,65.38,66.13,64.88,66.13,115861,7.00689816566299,7.08727708313389,6.9533122206824,7.08727708313389,1081076.39085165,0.0,1.0
1998-01-16,66.63,67.25,65.0,65.0,240252,7.14086302811449,7.20730959989043,6.96617284747774,6.96617284747774,2241744.54781929,0.0,1.0
1998-01-20,68.5,68.5,66.13,66.38,77957,7.34127446234193,7.34127446234193,7.08727708313389,7.11407005562419,727401.560504588,0.0,1.0
1998-01-21,68.38,69.0,67.38,67.5,141740,7.32841383554658,7.39486040732252,7.22124194558539,7.23410257238073,1322548.29182652,0.0,1.0
1998-01-22,67.75,68.5,67.75,68.0,83986,7.26089554487103,7.34127446234193,7.26089554487103,7.28768851736133,783656.983472149,0.0,1.0
1998-01-23,66.5,68.38,66.5,67.5,73948,7.12693068241953,7.32841383554658,7.12693068241953,7.23410257238073,689994.363510568,0.0,1.0
1998-01-26,67.69,67.75,66.25,66.5,209114,7.25446523147336,7.26089554487103,7.10013770992923,7.12693068241953,1951201.94367865,0.0,1.0
1998-01-27,67.75,68.0,66.88,67.25,87898,7.26089554487103,7.28768851736133,7.16765600060479,7.20730959989043,820159.092387243,0.0,1.0
1998-01-28,67.38,68.0,67.0,67.5,225212,7.22124194558539,7.28768851736133,7.18051662740013,7.23410257238073,2101409.24156085,0.0,1.0
1998-01-29,66.75,67.75,66.75,67.0,65001,7.15372365490983,7.26089554487103,7.15372365490983,7.18051662740013,606511.651735685,0.0,1.0
1998-01-30,66.5,67.25,66.5,66.75,30721,7.12693068241953,7.20730959989043,7.12693068241953,7.15372365490983,286651.658481746,0.0,1.0
1998-02-02,67.13,67.38,66.5,67.38,58363,7.19444897309509,7.22124194558539,7.12693068241953,7.22124194558539,544573.768561249,0.0,1.0
1998-02-03,67.13,67.13,66.5,66.5,26328,7.19444897309509,7.19444897309509,7.12693068241953,7.12693068241953,245661.432391765,0.0,1.0
1998-02-04,67.5,68.0,66.5,66.5,49417,7.23410257238073,7.28768851736133,7.12693068241953,7.12693068241953,461100.387591303,0.0,1.0
1998-02-05,67.25,67.94,67.13,67.75,21325,7.20730959989043,7.28125820396366,7.19444897309509,7.26089554487103,198979.415289972,0.0,1.0
1998-02-06,68.38,69.13,67.25,67.25,182722,7.32841383554658,7.40879275301748,7.20730959989043,7.20730959989043,1704943.33977089,0.0,1.0
1998-02-09,68.88,70.0,68.5,69.0,64456,7.38199978052718,7.50203229728372,7.34127446234193,7.39486040732252,601426.363044803,0.0,1.0
1998-02-10,68.75,69.0,68.5,68.63,23185,7.36806743483223,7.39486040732252,7.34127446234193,7.35520680803688,216334.712473529,0.0,1.0
1998-02-11,68.5,68.88,68.38,68.5,10679,7.34127446234193,7.38199978052718,7.32841383554658,7.34127446234193,99643.665926453,0.0,1.0
1998-02-12,68.0,68.75,67.5,68.38,28605,7.28768851736133,7.36806743483223,7.23410257238073,7.32841383554658,266907.675234216,0.0,1.0
1998-02-13,68.0,68.25,67.5,67.5,31042,7.28768851736133,7.31448148985163,7.23410257238073,7.23410257238073,289646.84686665,0.0,1.0
1998-02-17,67.56,68.88,67.5,68.88,27097,7.2405328857784,7.38199978052718,7.23410257238073,7.38199978052718,252836.821388622,0.0,1.0
1998-02-18,67.63,68.0,67.5,67.5,15874,7.24803491807569,7.28768851736133,7.23410257238073,7.23410257238073,148117.197576226,0.0,1.0
1998-02-19,67.25,68.0,67.25,68.0,16771,7.20730959989043,7.28768851736133,7.20730959989043,7.28768851736133,156486.92960507,0.0,1.0
1998-02-20,67.5,68.0,67.38,68.0,13501,7.23410257238073,7.28768851736133,7.22124194558539,7.28768851736133,125975.197459785,0.0,1.0
1998-02-23,68.94,69.13,68.13,68.75,55958,7.38843009392485,7.40879275301748,7.30162086305628,7.36806743483223,522133.182686812,0.0,1.0
1998-02-24,70.13,70.5,69.25,69.5,178810,7.51596464297868,7.55561824226432,7.42165337981282,7.44844635230312,1668441.2308558,0.0,1.0
1998-02-25,72.06,73.0,70.13,70.5,122211,7.72280639060378,7.82354796716731,7.51596464297868,7.55561824226432,1140327.00220412,0.0,1.0
1998-02-26,71.38,72.38,71.0,72.38,89373,7.64992950543017,7.75710139539137,7.60920418724492,7.75710139539137,833922.029669902,0.0,1.0
1998-02-27,71.5,71.63,71.25,71.38,39155,7.66279013222551,7.67672247792047,7.63599715973521,7.64992950543017,365347.667323745,0.0,1.0
1998-03-02,70.5,71.63,70.25,71.63,55734,7.55561824226432,7.67672247792047,7.52882526977402,7.67672247792047,520043.082380835,0.0,1.0
1998-03-03,71.38,71.63,70.0,70.88,123397,7.64992950543017,7.67672247792047,7.50203229728372,7.59634356044957,1151393.33685987,0.0,1.0
1998-03-04,70.81,71.5,70.63,71.5,31491,7.58884152815229,7.66279013222551,7.56955058795927,7.66279013222551,293836.378283541,0.0,1.0
1998-03-05,71.25,71.5,70.38,70.75,26873,7.65930704580177,7.68618180736599,7.5657828755583,7.60555752267334,249983.613210739,0.2175,1.0
1998-03-06,71.63,71.63,71.13,71.63,57433,7.70015668337938,7.70015668337938,7.64640716025095,7.70015668337938,534265.20513275,0.0,1.0
1998-03-09,71.75,71.88,71.25,71.63,31875,7.71305656893021,7.7270314449436,7.65930704580177,7.70015668337938,296514.258590121,0.0,1.0
1998-03-10,73.0,73.25,71.25,72.0,74333,7.84743037675129,7.87430513831551,7.65930704580177,7.73993133049443,691475.902236218,0.0,1.0
1998-03-11,72.25,73.25,71.5,73.25,48679,7.76680609205864,7.87430513831551,7.68618180736599,7.87430513831551,452831.924514776,0.0,1.0
1998-03-12,71.75,72.75,71.75,72.25,28605,7.71305656893021,7.82055561518708,7.71305656893021,7.76680609205864,266095.384061816,0.0,1.0
1998-03-13,72.06,72.5,71.75,71.75,17445,7.74638127326984,7.79368085362286,7.71305656893021,7.71305656893021,162280.509524852,0.0,1.0
1998-03-16,72.5,72.5,71.75,72.5,10166,7.79368085362286,7.79368085362286,7.71305656893021,7.79368085362286,94568.2808730091,0.0,1.0
1998-03-17,71.75,72.5,70.75,71.5,33832,7.71305656893021,7.79368085362286,7.60555752267334,7.68618180736599,314719.07126654,0.0,1.0
1998-03-18,71.94,72.13,71.38,71.88,65066,7.73348138771901,7.75390620650782,7.67328192181517,7.7270314449436,605270.486256464,0.0,1.0
1998-03-19,72.09,72.13,71.75,72.13,47845,7.74960624465754,7.75390620650782,7.71305656893021,7.75390620650782,445073.716148842,0.0,1.0
1998-03-20,72.06,72.75,72.0,72.0,35339,7.74638127326984,7.82055561518708,7.73993133049443,7.73993133049443,328737.800292275,0.0,1.0
1998-03-23,71.13,72.38,71.0,72.0,26616,7.64640716025095,7.78078096807203,7.63243228423756,7.73993133049443,247592.894325793,0.0,1.0
1998-03-24,71.81,72.0,70.88,71.5,11095,7.71950651170562,7.73993133049443,7.61953239868673,7.68618180736599,103210.218009644,0.0,1.0
1998-03-25,71.81,72.25,71.25,72.0,37519,7.71950651170562,7.76680609205864,7.65930704580177,7.73993133049443,349017.049977811,0.0,1.0
1998-03-26,72.81,73.25,71.63,72.38,87706,7.82700555796249,7.87430513831551,7.70015668337938,7.78078096807203,815877.005926435,0.0,1.0
1998-03-27,72.13,73.75,72.0,73.75,49609,7.75390620650782,7.92805466144394,7.73993133049443,7.92805466144394,461483.164059523,0.0,1.0
1998-03-30,71.44,72.5,71.44,71.75,90592,7.67973186459058,7.79368085362286,7.67973186459058,7.71305656893021,842723.755739489,0.0,1.0
1998-03-31,47.75,48.25,47.38,47.38,15713,7.6996191881481,7.78024347284075,7.63995721747554,7.63995721747554,97445.8257825164,0.0,1.5
1998-04-01,48.63,49.88,47.75,48.5,178025,7.84151792920716,8.04307864093879,7.6996191881481,7.82055561518707,1104040.80283412,0.0,1.0
1998-04-02,48.75,49.63,48.5,48.75,53826,7.8608677575334,8.00276649859246,7.82055561518707,7.8608677575334,333807.612713659,0.0,1.0
1998-04-03,49.5,50.0,48.75,49.63,61089,7.98180418457238,8.06242846926503,7.8608677575334,8.00276649859246,378849.872795019,0.0,1.0
1998-04-06,49.13,50.0,48.75,49.88,40886,7.92214221389981,8.06242846926503,7.8608677575334,8.04307864093879,253558.838728694,0.0,1.0
1998-04-07,48.0,49.75,48.0,48.75,98993,7.73993133049442,8.0221163269187,7.73993133049442,7.8608677575334,613915.524195803,0.0,1.0
1998-04-08,48.13,49.0,48.0,49.0,36798,7.76089364451451,7.90117989987972,7.73993133049442,7.90117989987972,228206.67581907,0.0,1.0
1998-04-09,47.0,48.5,47.0,48.5,67487,7.57868276110912,7.82055561518707,7.57868276110912,7.82055561518707,418527.744198096,0.0,1.0
1998-04-13,48.88,49.75,48.0,48.75,110586,7.88183007155349,8.0221163269187,7.73993133049442,7.8608677575334,685810.735695625,0.0,1.0
1998-04-14,48.5,49.13,48.0,48.0,78935,7.82055561518707,7.92214221389981,7.73993133049442,7.73993133049442,489523.722913698,0.0,1.0
1998-04-15,48.75,49.25,47.75,48.75,130548,7.8608677575334,7.94149204222605,7.6996191881481,7.8608677575334,809607.182858522,0.0,1.0
1998-04-16,49.5,49.63,48.5,48.75,165278,7.98180418457238,8.00276649859246,7.82055561518707,7.8608677575334,1024988.93869298,0.0,1.0
1998-04-17,49.5,49.63,49.0,49.63,54259,7.98180418457238,8.00276649859246,7.90117989987972,8.00276649859246,336492.907855505,0.0,1.0
1998-04-20,48.5,49.69,48.25,49.69,50795,7.82055561518707,8.01244141275558,7.78024347284075,8.01244141275558,315010.546720736,0.0,1.0
1998-04-21,49.75,50.63,48.25,49.75,251043,8.0221163269187,8.16401506797776,7.78024347284075,8.0221163269187,1556869.62654619,0.0,1.0
1998-04-22,50.0,50.25,49.63,50.0,151136,8.06242846926503,8.10274061161135,8.00276649859246,8.06242846926503,937285.835007089,0.0,1.0
1998-04-23,49.63,50.25,49.63,50.25,55028,8.00276649859246,8.10274061161135,8.00276649859246,8.10274061161135,341261.942414581,0.0,1.0
1998-04-24,48.75,50.0,48.75,50.0,61474,7.8608677575334,8.06242846926503,7.8608677575334,8.06242846926503,381237.490877262,0.0,1.0
1998-04-27,48.0,49.25,47.5,49.0,119870,7.73993133049442,7.94149204222605,7.65930704580177,7.90117989987972,743386.440307404,0.0,1.0
1998-04-28,48.72,49.0,47.75,48.38,131703,7.85603030045184,7.90117989987972,7.6996191881481,7.80120578686084,816770.037105248,0.0,1.0
1998-04-29,48.56,48.75,48.44,48.69,75568,7.83023052935019,7.8608677575334,7.81088070102396,7.85119284337028,468642.917503545,0.0,1.0
1998-04-30,49.0,49.25,48.44,48.75,88555,7.90117989987972,7.94149204222605,7.81088070102396,7.8608677575334,549183.166942706,0.0,1.0
1998-05-01,49.25,49.5,48.75,48.75,28909,7.94149204222605,7.98180418457238,7.8608677575334,7.8608677575334,179282.210752038,0.0,1.0
1998-05-04,49.63,49.75,48.75,48.75,24339,8.00276649859246,8.0221163269187,7.8608677575334,7.8608677575334,150940.874035555,0.0,1.0
1998-05-05,49.41,49.75,49.13,49.25,42281,7.9672918133277,8.0221163269187,7.92214221389981,7.94149204222605,262210.078273441,0.0,1.0
1998-05-06,49.06,49.69,49.06,49.69,51613,7.91085481404284,8.01244141275558,7.91085481404284,8.01244141275558,320083.459944824,0.0,1.0
1998-05-07,49.0,49.75,49.0,49.75,100292,7.90117989987972,8.0221163269187,7.90117989987972,8.0221163269187,621971.409621342,0.0,1.0
1998-05-08,49.13,49.75,48.88,49.38,53633,7.92214221389981,8.0221163269187,7.88183007155349,7.96245435624614,332610.702869834,0.0,1.0
1998-05-11,49.56,49.75,49.25,49.75,87064,7.99147909873549,8.0221163269187,7.94149204222605,8.0221163269187,539936.573278751,0.0,1.0
1998-05-12,49.41,49.88,49.25,49.88,69748,7.9672918133277,8.04307864093879,7.94149204222605,8.04307864093879,432549.574026535,0.0,1.0
1998-05-13,49.44,49.75,49.13,49.75,75327,7.97212927040926,8.0221163269187,7.92214221389981,8.0221163269187,467148.330600115,0.0,1.0
1998-05-14,49.38,49.63,49.13,49.63,21790,7.96245435624614,8.00276649859246,7.92214221389981,8.00276649859246,135132.98184949,0.0,1.0
1998-05-15,48.88,49.5,48.88,49.5,88603,7.88183007155349,7.98180418457238,7.88183007155349,7.98180418457238,549480.84400231,0.0,1.0
1998-05-18,49.0,49.13,48.75,49.13,38866,7.90117989987972,7.92214221389981,7.8608677575334,7.92214221389981,241031.595803684,0.0,1.0
1998-05-19,49.0,49.13,48.75,48.75,88171,7.90117989987972,7.92214221389981,7.8608677575334,7.8608677575334,546801.750465873,0.0,1.0
1998-05-20,48.75,48.75,48.75,48.75,121601,7.8608677575334,7.8608677575334,7.8608677575334,7.8608677575334,754121.419269381,0.0,1.0
1998-05-21,48.88,49.06,48.75,48.75,69026,7.88183007155349,7.91085481404284,7.8608677575334,7.8608677575334,428072.014921656,0.0,1.0
1998-05-22,49.0,49.25,48.75,49.0,182113,7.90117989987972,7.94149204222605,7.8608677575334,7.90117989987972,1129392.96574374,0.0,1.0
1998-05-26,48.63,49.25,48.63,49.25,59117,7.84151792920716,7.94149204222605,7.84151792920716,7.94149204222605,366620.306929614,0.0,1.0
1998-05-27,48.16,48.63,48.0,48.25,71623,7.76573110159607,7.84151792920716,7.73993133049442,7.78024347284075,444177.584167325,0.0,1.0
1998-05-28,48.56,48.75,48.13,48.75,59117,7.83023052935019,7.8608677575334,7.76089364451451,7.8608677575334,366620.306929614,0.0,1.0
1998-05-29,48.63,48.94,48.25,48.75,100340,7.84151792920716,7.89150498571661,7.78024347284075,7.8608677575334,622269.086680946,0.0,1.0
1998-06-01,48.63,49.0,48.0,48.25,56279,7.84151792920716,7.90117989987972,7.73993133049442,7.78024347284075,349020.150780516,0.0,1.0
1998-06-02,48.28,48.94,48.13,48.63,51709,7.78508092992231,7.89150498571661,7.76089364451451,7.84151792920716,320678.814064032,0.0,1.0
1998-06-03,48.38,48.5,48.25,48.5,30785,7.80120578686084,7.82055561518707,7.78024347284075,7.82055561518707,190916.422498235,0.0,1.0
1998-06-04,48.5,48.75,48.25,48.44,109095,7.82055561518707,7.8608677575334,7.78024347284075,7.81088070102396,676564.14203167,0.0,1.0
1998-06-05,48.31,48.5,48.25,48.5,58732,7.81329942956474,7.84402861382508,7.80359547664042,7.84402861382508,363142.734459117,0.145,1.0
1998-06-08,48.5,48.88,48.38,48.38,150077,7.84402861382508,7.90548698234577,7.82462070797644,7.82462070797644,927933.190754971,0.0,1.0
1998-06-09,48.31,48.63,48.13,48.63,54163,7.81329942956474,7.86505384516111,7.78418757079178,7.86505384516111,334892.391311537,0.0,1.0
1998-06-10,48.31,48.75,48.0,48.37,65235,7.81329942956474,7.88446175100975,7.76316233945575,7.82300338248906,403351.091099239,0.0,1.0
1998-06-11,48.38,48.5,47.94,48.25,49978,7.82462070797644,7.84402861382508,7.75345838653143,7.80359547664042,309016.338330004,0.0,1.0
1998-06-12,47.38,48.38,46.75,47.88,61089,7.66288815923778,7.82462070797644,7.56099665353242,7.74375443360711,377716.176962695,0.0,1.0
1998-06-15,45.0,46.75,45.0,46.75,69507,7.27796469323977,7.56099665353242,7.27796469323977,7.56099665353242,429765.069196517,0.0,1.0
1998-06-16,46.38,46.69,45.0,45.25,78743,7.50115561049912,7.5512927006081,7.27796469323977,7.31839783042443,486871.694127806,0.0,1.0
1998-06-17,47.44,47.75,46.25,46.75,55269,7.6725921121621,7.72272920227109,7.48013037916309,7.56099665353242,341730.841633538,0.0,1.0
1998-06-18,47.5,47.56,46.88,47.13,73403,7.68229606508642,7.69200001801074,7.58202188486845,7.62245502205312,453854.221506208,0.0,1.0
1998-06-19,47.69,48.13,47.56,47.75,92355,7.71302524934677,7.78418757079178,7.69200001801074,7.72272920227109,571035.334076343,0.0,1.0
1998-06-22,47.25,47.63,46.88,47.13,21309,7.64186292790176,7.70332129642245,7.58202188486845,7.62245502205312,131754.555073713,0.0,1.0
1998-06-23,48.13,48.13,47.06,47.06,73788,7.78418757079178,7.78418757079178,7.61113374364141,7.61113374364141,456234.694719562,0.0,1.0
1998-06-24,49.0,49.63,48.06,48.25,140938,7.92489488819441,8.02678639389977,7.77286629238007,7.80359547664042,871426.321412503,0.0,1.0
1998-06-25,48.25,49.38,48.0,48.88,63302,7.80359547664042,7.98635325671511,7.76316233945575,7.90548698234577,391399.260654005,0.0,1.0
1998-06-26,48.44,48.88,48.13,48.13,12410,7.83432466090076,7.90548698234577,7.78418757079178,7.78418757079178,76731.6170850243,0.0,1.0
1998-06-29,48.13,49.38,48.13,49.0,70565,7.78418757079178,7.98635325671511,7.78418757079178,7.92489488819441,436306.733247763,0.0,1.0
1998-06-30,48.81,49.25,48.5,49.25,48583,7.89416570393407,7.96532802537908,7.84402861382508,7.96532802537908,300390.987336159,0.0,1.0
1998-07-01,49.0,49.25,48.5,49.25,107700,7.92489488819441,7.96532802537908,7.84402861382508,7.96532802537908,665914.195008632,0.0,1.0
1998-07-02,49.0,49.13,48.5,49.13,25542,7.92489488819441,7.94592011953044,7.84402861382508,7.94592011953044,157927.394326002,0.0,1.0
1998-07-06,49.0,49.13,48.5,49.13,51661,7.92489488819441,7.94592011953044,7.84402861382508,7.94592011953044,319422.406948384,0.0,1.0
1998-07-07,49.0,49.13,48.63,48.63,30352,7.92489488819441,7.94592011953044,7.86505384516111,7.86505384516111,187667.85187467,0.0,1.0
1998-07-08,49.19,49.25,48.63,48.63,72489,7.95562407245476,7.96532802537908,7.86505384516111,7.86505384516111,448202.91626723,0.0,1.0
1998-07-09,49.38,49.44,48.5,49.25,120254,7.98635325671511,7.99605720963942,7.84402861382508,7.96532802537908,743536.170905923,0.0,1.0
1998-07-10,49.44,49.5,48.88,49.38,131895,7.99605720963942,8.00576116256374,7.90548698234577,7.98635325671511,815513.024611546,0.0,1.0
1998-07-13,49.25,49.5,49.0,49.44,11929,7.96532802537908,8.00576116256374,7.92489488819441,7.99605720963942,73757.5713301575,0.0,1.0
1998-07-14,49.38,49.56,49.0,49.0,47044,7.98635325671511,8.01546511548806,7.92489488819441,7.92489488819441,290875.277530047,0.0,1.0
1998-07-15,49.63,49.63,49.13,49.13,48727,8.02678639389977,8.02678639389977,7.94592011953044,7.94592011953044,301281.346148427,0.0,1.0
1998-07-16,49.5,49.63,49.25,49.63,44783,8.00576116256374,8.02678639389977,7.96532802537908,8.02678639389977,276895.407567981,0.0,1.0
1998-07-17,49.63,49.88,49.38,49.88,36173,8.02678639389977,8.06721953108444,7.98635325671511,8.06721953108444,223659.370251135,0.0,1.0
1998-07-20,49.75,49.81,49.5,49.5,114290,8.04619429974841,8.05589825267273,8.00576116256374,8.00576116256374,706660.476764498,0.0,1.0
1998-07-21,49.38,49.75,49.13,49.75,176149,7.98635325671511,8.04619429974841,7.94592011953044,8.04619429974841,1089137.6001539,0.0,1.0
1998-07-22,48.75,49.5,48.5,49.5,60753,7.88446175100975,8.00576116256374,7.84402861382508,8.00576116256374,375638.673067404,0.0,1.0
1998-07-23,48.13,48.94,48.0,48.88,97406,7.78418757079178,7.91519093527009,7.76316233945575,7.90548698234577,602265.906026098,0.0,1.0
1998-07-24,48.63,48.88,48.13,48.38,207896,7.86505384516111,7.90548698234577,7.78418757079178,7.82462070797644,1285430.80302242,0.0,1.0
1998-07-27,48.88,49.13,48.5,48.5,90576,7.90548698234577,7.94592011953044,7.84402861382508,7.84402861382508,560035.692916451,0.0,1.0
1998-07-28,49.5,49.75,48.75,48.75,107411,8.00576116256374,8.04619429974841,7.88446175100975,7.88446175100975,664127.294336789,0.0,1.0
1998-07-29,49.63,50.0,49.5,49.88,100677,8.02678639389977,8.08662743693307,8.00576116256374,8.06721953108444,622490.653768654,0.0,1.0
1998-07-30,50.25,50.25,49.63,49.63,90383,8.12706057411774,8.12706057411774,8.02678639389977,8.02678639389977,558842.36478612,0.0,1.0
1998-07-31,50.13,50.75,49.75,50.0,113713,8.1076526682691,8.20792684848707,8.04619429974841,8.08662743693307,703092.85846812,0.0,1.0
1998-08-03,49.5,51.63,49.5,50.0,149452,8.00576116256374,8.35025149137709,8.00576116256374,8.08662743693307,924068.786187837,0.0,1.0
1998-08-04,49.5,50.5,49.0,49.31,251765,8.00576116256374,8.16749371130241,7.92489488819441,7.9750319783034,1556674.90535142,0.0,1.0
1998-08-05,49.0,50.0,48.5,49.38,105439,7.92489488819441,8.08662743693307,7.84402861382508,7.98635325671511,651934.325046566,0.0,1.0
1998-08-06,49.25,49.63,48.5,49.13,109672,7.96532802537908,8.02678639389977,7.84402861382508,7.94592011953044,678107.164298854,0.0,1.0
1998-08-07,49.63,49.88,49.0,49.0,67727,8.02678639389977,8.06721953108444,7.92489488819441,7.92489488819441,418759.244989318,0.0,1.0
1998-08-10,49.88,50.38,49.38,49.38,75472,8.06721953108444,8.14808580545377,7.98635325671511,7.98635325671511,466646.94638525,0.0,1.0
1998-08-11,48.38,50.25,48.0,49.63,606996,7.82462070797644,8.12706057411774,7.76316233945575,8.02678639389977,3753084.98341188,0.0,1.0
1998-08-12,49.75,50.25,48.0,49.63,128576,8.04619429974841,8.12706057411774,7.76316233945575,8.02678639389977,794991.490598234,0.0,1.0
1998-08-13,49.0,49.88,48.5,49.25,47044,7.92489488819441,8.06721953108444,7.84402861382508,7.96532802537908,290875.277530047,0.0,1.0
1998-08-14,48.88,49.75,48.5,48.5,60608,7.90548698234577,8.04619429974841,7.84402861382508,7.84402861382508,374742.131207829,0.0,1.0
1998-08-17,48.5,49.06,48.13,48.5,148153,7.84402861382508,7.93459884111873,7.78418757079178,7.84402861382508,916037.007735504,0.0,1.0
1998-08-18,48.44,49.0,48.38,48.38,122756,7.83432466090076,7.92489488819441,7.82462070797644,7.82462070797644,759006.155269077,0.0,1.0
1998-08-19,48.06,48.5,48.0,48.44,67535,7.77286629238007,7.84402861382508,7.76316233945575,7.83432466090076,417572.099906295,0.0,1.0
1998-08-20,46.63,48.0,46.5,47.75,62003,7.54158874768379,7.76316233945575,7.52056351634776,7.72272920227109,383367.482201673,0.0,1.0
1998-08-21,44.94,46.63,44.5,45.88,84467,7.26826074031545,7.54158874768379,7.19709841887044,7.42028933612979,522263.456915451,0.0,1.0
1998-08-24,45.5,46.0,44.5,45.0,46899,7.3588309676091,7.43969724197843,7.19709841887044,7.27796469323977,289978.735670472,0.0,1.0
1998-08-25,45.5,46.38,45.25,46.38,61907,7.3588309676091,7.50115561049912,7.31839783042443,7.50115561049912,382773.909660161,0.0,1.0
1998-08-26,43.25,45.63,43.13,45.63,53682,6.99493273294711,7.37985619894512,6.97552482709847,7.37985619894512,331918.34555667,0.0,1.0
1998-08-27,41.5,43.25,40.38,42.38,75424,6.71190077265445,6.99493273294711,6.53076031806715,6.85422541554447,466350.160114494,0.0,1.0
1998-08-28,40.75,42.0,40.75,41.0,42089,6.59060136110046,6.79276704702378,6.59060136110046,6.63103449828512,260238.278121804,0.0,1.0
1998-08-31,40.0,42.0,39.0,41.38,49400,6.46930194954646,6.79276704702378,6.3075694008078,6.69249286680581,305442.536986317,0.0,1.0
1998-09-01,40.5,41.0,38.5,40.5,82639,6.55016822391579,6.63103449828512,6.22670312643847,6.55016822391579,510960.846437496,0.0,1.0
1998-09-02,42.09,42.75,40.25,41.0,43869,6.80732297641026,6.91406645857778,6.50973508673113,6.63103449828512,271244.102329003,0.0,1.0
1998-09-03,41.25,42.5,41.0,42.0,69459,6.67146763546979,6.87363332139311,6.63103449828512,6.79276704702378,429468.282925761,0.0,1.0
1998-09-04,41.38,41.5,41.13,41.5,30929,6.69249286680581,6.71190077265445,6.65205972962115,6.71190077265445,191235.470171049,0.0,1.0
1998-09-08,42.5,43.0,41.5,42.0,88844,6.87363332139311,6.95449959576244,6.71190077265445,6.79276704702378,549326.654980008,0.0,1.0
1998-09-09,41.75,43.0,41.75,43.0,80522,6.75233390983912,6.95449959576244,6.75233390983912,6.95449959576244,497871.335287697,0.0,1.0
1998-09-10,40.63,41.56,40.06,41.56,62292,6.59464467481892,6.74559273161394,6.50212812388004,6.74559273161394,383784.735160048,0.145,1.0
1998-09-11,41.5,41.5,40.13,40.13,53345,6.73585414730459,6.73585414730459,6.51348980557429,6.51348980557429,328661.733402568,0.0,1.0
1998-09-14,43.5,43.88,41.13,41.88,48631,7.06047362428312,7.12215132490904,6.67579954406356,6.79753184793051,299618.497649269,0.0,1.0
1998-09-15,43.31,43.88,43.06,43.75,94905,7.02963477397016,7.12215132490904,6.98905733934784,7.10105105890544,584715.377421889,0.0,1.0
1998-09-16,42.94,43.75,42.25,43.75,193177,6.96958017072913,7.10105105890544,6.85758645117154,7.10105105890544,1190175.0430876,0.0,1.0
1998-09-17,41.0,42.5,41.0,42.0,49400,6.65469927805995,6.89816388579385,6.65469927805995,6.81700901654922,304356.352611995,0.0,1.0
1998-09-18,42.63,42.63,41.31,41.88,18952,6.91926415179746,6.91926415179746,6.70501529699162,6.79753184793051,116764.404751063,0.0,1.0
1998-09-21,41.69,42.0,40.75,41.0,6253,6.76669299761754,6.81700901654922,6.61412184343763,6.65469927805995,38525.1067385183,0.0,1.0
1998-09-22,41.0,42.0,41.0,41.75,8370,6.65469927805995,6.81700901654922,6.65469927805995,6.7764315819269,51568.0702704938,0.0,1.0
1998-09-23,43.25,43.5,41.25,42.0,56231,7.0198961896608,7.06047362428312,6.69527671268227,6.81700901654922,346442.551897269,0.0,1.0
1998-09-24,42.25,43.5,42.22,43.25,43628,6.85758645117154,7.06047362428312,6.85271715901686,7.0198961896608,268794.715622593,0.0,1.0
1998-09-25,41.38,43.0,41.38,42.0,39924,6.71637697868587,6.97931875503849,6.71637697868587,6.81700901654922,245974.150236463,0.0,1.0
1998-09-28,41.25,42.75,41.25,42.75,20636,6.69527671268227,6.93874132041617,6.69527671268227,6.93874132041617,127139.629402857,0.0,1.0
1998-09-29,41.25,42.5,40.88,42.5,82254,6.69527671268227,6.89816388579385,6.63522210944124,6.89816388579385,506771.810278279,0.0,1.0
1998-09-30,39.38,42.25,39.38,41.25,122275,6.39175750170734,6.85758645117154,6.39175750170734,6.69527671268227,753343.583312381,0.0,1.0
1998-10-01,38.75,40.13,38.25,39.38,82543,6.2895023664591,6.51348980557429,6.20834749721447,6.39175750170734,508552.356551657,0.0,1.0
1998-10-02,40.5,40.5,38.5,39.5,105439,6.57354440881532,6.57354440881532,6.24892493183678,6.41123467032605,649615.981033524,0.0,1.0
1998-10-05,38.75,40.63,38.75,40.5,47669,6.2895023664591,6.59464467481892,6.2895023664591,6.57354440881532,293691.558151036,0.0,1.0
1998-10-06,39.25,40.0,38.5,40.0,38866,6.37065723570373,6.49238953957068,6.24892493183678,6.49238953957068,239455.74900036,0.0,1.0
1998-10-07,38.38,40.0,38.38,40.0,14960,6.22944776321807,6.49238953957068,6.22944776321807,6.49238953957068,92169.4541513247,0.0,1.0
1998-10-08,35.63,38.38,34.0,37.75,143969,5.78309598237259,6.22944776321807,5.51853110863508,6.12719262796983,887001.613951341,0.0,1.0
1998-10-09,38.19,38.25,35.75,36.5,62292,6.19860891290511,6.20834749721447,5.8025731509913,5.92430545485825,383784.735160048,0.0,1.0
1998-10-12,39.38,39.94,38.5,38.88,30785,6.39175750170734,6.48265095526133,6.24892493183678,6.31060263246271,189668.225003244,0.0,1.0
1998-10-13,38.63,40.0,38.38,38.63,28476,6.27002519784039,6.49238953957068,6.22944776321807,6.27002519784039,175442.337995529,0.0,1.0
1998-10-14,39.0,39.0,38.13,39.0,85477,6.33007980108142,6.33007980108142,6.18887032859575,6.33007980108142,526628.905915292,0.0,1.0
1998-10-15,40.63,40.75,38.75,39.0,79897,6.59464467481892,6.61412184343763,6.2895023664591,6.33007980108142,492250.19240163,0.0,1.0
1998-10-16,40.31,41.5,39.94,40.0,67920,6.54270555850236,6.73585414730459,6.48265095526133,6.49238953957068,418459.179542645,0.0,1.0
1998-10-19,41.5,42.0,39.75,39.88,51806,6.73585414730459,6.81700901654922,6.45181210494837,6.47291237095197,319179.862417348,0.0,1.0
1998-10-20,42.13,43.25,42.0,42.0,53585,6.83810928255282,7.0198961896608,6.81700901654922,6.81700901654922,330140.387747242,0.0,1.0
1998-10-21,41.44,42.5,41.06,42.0,46130,6.72611556299523,6.89816388579385,6.66443786236931,6.81700901654922,284209.687165816,0.0,1.0
1998-10-22,41.5,42.88,41.25,41.25,21646,6.73585414730459,6.95984158641977,6.69527671268227,6.69527671268227,133362.299770025,0.0,1.0
1998-10-23,41.38,42.88,41.25,41.25,29486,6.71637697868587,6.95984158641977,6.69527671268227,6.69527671268227,181665.008362698,0.0,1.0
1998-10-26,43.0,43.0,41.25,42.44,29150,6.97931875503849,6.97931875503849,6.69527671268227,6.8884253014845,179594.892280155,0.0,1.0
1998-10-27,42.5,43.25,41.75,43.0,21886,6.89816388579385,7.0198961896608,6.7764315819269,6.97931875503849,134840.954114699,0.0,1.0
1998-10-28,42.75,43.25,42.0,42.75,42041,6.93874132041617,7.0198961896608,6.81700901654922,6.93874132041617,259017.113768438,0.0,1.0
1998-10-29,43.06,43.38,42.63,42.63,59839,6.98905733934784,7.04099645566441,6.91926415179746,6.91926415179746,368671.655545529,0.0,1.0
1998-10-30,43.56,45.88,43.0,43.38,81100,7.07021220859248,7.44677080188757,6.97931875503849,7.04099645566441,499661.947304307,0.0,1.0
1998-11-02,45.0,45.0,43.63,44.0,30593,7.30393823201702,7.30393823201702,7.08157389028672,7.14162849352775,188485.301527505,0.0,1.0
1998-11-03,44.59,44.94,43.75,44.94,73596,7.23739123923642,7.29419964770766,7.10105105890544,7.29419964770766,453429.354794177,0.0,1.0
1998-11-04,45.25,45.88,44.38,44.5,37231,7.34451566663934,7.44677080188757,7.20330619415367,7.22278336277239,229382.416277271,0.0,1.0
1998-11-05,45.75,46.0,44.5,45.13,72489,7.42567053588397,7.46624797050629,7.22278336277239,7.32503849802062,446609.06162937,0.0,1.0
1998-11-06,45.88,45.94,45.38,45.38,59069,7.44677080188757,7.45650938619693,7.36561593264294,7.36561593264294,363927.639523035,0.0,1.0
1998-11-09,45.81,45.94,45.69,45.75,173599,7.43540912019333,7.45650938619693,7.41593195157461,7.42567053588397,1069553.81492084,0.0,1.0
1998-11-10,45.94,46.25,45.63,45.63,115973,7.45650938619693,7.5068254051286,7.40619336726526,7.40619336726526,714516.584645159,0.0,1.0
1998-11-11,45.88,46.5,45.88,46.0,23474,7.44677080188757,7.54740283975092,7.44677080188757,7.46624797050629,144624.717028623,0.0,1.0
1998-11-12,45.94,46.38,45.88,46.0,29150,7.45650938619693,7.52792567113221,7.44677080188757,7.46624797050629,179594.892280155,0.0,1.0
1998-11-13,45.81,46.25,45.81,45.94,64504,7.43540912019333,7.5068254051286,7.43540912019333,7.45650938619693,397412.999370123,0.0,1.0
1998-11-16,46.0,46.25,45.81,45.81,86920,7.46624797050629,7.5068254051286,7.43540912019333,7.43540912019333,535519.315162643,0.0,1.0
1998-11-17,46.25,46.75,45.94,46.25,24965,7.5068254051286,7.58798027437324,7.45650938619693,7.5068254051286,153810.857144908,0.0,1.0
1998-11-18,46.19,46.5,46.0,46.25,39059,7.49708682081925,7.54740283975092,7.46624797050629,7.5068254051286,240644.833535868,0.0,1.0
1998-11-19,46.38,46.63,46.25,46.25,152434,7.52792567113221,7.56850310575453,7.5068254051286,7.5068254051286,939154.984899935,0.0,1.0
1998-11-20,47.25,47.75,46.31,46.31,38289,7.66913514361787,7.7502900128625,7.51656398943796,7.51656398943796,235900.817513374,0.0,1.0
1998-11-23,47.63,48.88,47.0,47.75,47428,7.73081284424379,7.93370001735538,7.62855770899555,7.7502900128625,292206.742746593,0.0,1.0
1998-11-24,46.75,47.75,46.75,47.5,46130,7.58798027437324,7.7502900128625,7.58798027437324,7.70971257824019,284209.687165816,0.0,1.0
1998-11-25,44.0,44.5,43.88,44.0,103121,7.49870954326866,7.5839221517149,7.47825851724157,7.49870954326866,605080.644052016,2.19999769000011,1.0
1998-11-27,44.5,44.5,44.06,44.06,15296,7.5839221517149,7.5839221517149,7.50893505628221,7.50893505628221,89751.9761389012,0.0,1.0
1998-11-30,44.38,44.69,44.25,44.5,93606,7.5634711256878,7.61630294292447,7.54131584749178,7.5839221517149,549249.704397097,0.0,1.0
1998-12-01,43.81,44.81,42.84,44.5,268023,7.46632875205909,7.63675396895156,7.3010162916734,7.5839221517149,1572672.19538943,0.0,1.0
1998-12-02,43.31,44.0,42.38,44.0,104525,7.38111614361286,7.49870954326866,7.22262069190286,7.49870954326866,613318.861527108,0.0,1.0
1998-12-03,42.09,43.63,42.0,43.0,31940,7.17319737900405,7.43565221301845,7.15785910948372,7.32828432637619,187413.579882094,0.0,1.0
1998-12-04,42.5,43.0,41.75,42.13,63927,7.24307171792996,7.32828432637619,7.11525280526061,7.18001438767975,375102.94054861,0.0,1.0
1998-12-07,43.0,43.0,42.06,42.06,29053,7.32828432637619,7.32828432637619,7.16808462249727,7.16808462249727,170473.598507028,0.0,1.0
1998-12-08,42.88,43.25,42.63,42.63,70565,7.3078333003491,7.37089063059931,7.26522699612598,7.26522699612598,414052.575591106,0.0,1.0
1998-12-09,43.06,43.13,42.44,42.75,20828,7.33850983938974,7.35043960457222,7.23284620491641,7.28567802215308,122211.96123307,0.0,1.0
1998-12-10,42.5,43.06,42.5,43.06,38674,7.24307171792996,7.33850983938974,7.24307171792996,7.33850983938974,226926.511845964,0.0,1.0
1998-12-11,41.88,43.0,41.5,42.75,39347,7.13740808345663,7.32828432637619,7.07264650103749,7.28567802215308,230875.457971845,0.0,1.0
1998-12-14,42.0,42.5,41.5,42.5,28669,7.15785910948372,7.24307171792996,7.07264650103749,7.24307171792996,168220.410821532,0.0,1.0
1998-12-15,43.38,43.38,42.0,42.0,35307,7.39304590879533,7.39304590879533,7.15785910948372,7.15785910948372,207170.045864029,0.0,1.0
1998-12-16,42.19,42.88,42.0,42.75,34489,7.19023990069329,7.3078333003491,7.15785910948372,7.28567802215308,202370.286679823,0.0,1.0
1998-12-17,42.19,42.19,41.75,42.19,39876,7.19023990069329,7.19023990069329,7.11525280526061,7.19023990069329,233979.458715666,0.0,1.0
1998-12-18,42.06,42.19,41.94,41.94,55894,7.16808462249727,7.19023990069329,7.14763359647018,7.14763359647018,327967.8971174,0.0,1.0
1998-12-21,41.81,42.13,41.69,41.81,49400,7.12547831827415,7.18001438767975,7.10502729224706,7.12547831827415,289863.207456964,0.0,1.0
1998-12-22,39.88,41.81,39.88,41.81,75327,6.79655764967169,7.12547831827415,6.79655764967169,7.12547831827415,441994.449961755,0.0,1.0
1998-12-23,40.31,40.75,39.88,39.88,80330,6.86984049293545,6.94482758836814,6.79655764967169,6.79655764967169,471350.434312104,0.0,1.0
1998-12-24,40.25,40.38,40.25,40.38,47573,6.8596149799219,6.88177025811792,6.8596149799219,6.88177025811792,279142.962922068,0.0,1.0
1998-12-28,40.44,41.25,40.0,40.25,110345,6.89199577113147,7.03004019681437,6.81700867569878,6.8596149799219,647468.737385399,0.0,1.0
1998-12-29,40.63,40.75,40.0,40.0,83408,6.92437656234104,6.94482758836814,6.81700867569878,6.81700867569878,489411.141853653,0.0,1.0
1998-12-30,42.0,42.0,40.44,40.44,64504,7.15785910948372,7.15785910948372,6.89199577113147,6.89199577113147,378488.589753118,0.0,1.0
1998-12-31,42.5,42.63,41.75,41.88,46899,7.24307171792996,7.26522699612598,7.11525280526061,7.13740808345663,275188.149119922,0.0,1.0
1999-01-04,43.13,43.38,42.0,42.13,142044,7.35043960457222,7.39304590879533,7.15785910948372,7.18001438767975,833468.207287793,0.0,1.0
1999-01-05,43.0,43.63,42.63,43.0,58636,7.32828432637619,7.43565221301845,7.26522699612598,7.32828432637619,344057.065434141,0.0,1.0
1999-01-06,42.78,43.25,42.25,43.0,97214,7.29079077865985,7.37089063059931,7.20046541370684,7.32828432637619,570420.280358731,0.0,1.0
1999-01-07,42.13,42.38,41.5,42.31,53585,7.18001438767975,7.22262069190286,7.07264650103749,7.21069092672039,314419.432623105,0.0,1.0
1999-01-08,42.0,42.5,41.63,41.63,55558,7.15785910948372,7.24307171792996,7.09480177923351,7.09480177923351,325996.357892591,0.0,1.0
1999-01-11,42.0,42.0,41.38,41.75,61907,7.15785910948372,7.15785910948372,7.05219547501039,7.11525280526061,363250.234494702,0.0,1.0
1999-01-12,41.75,42.06,41.0,41.5,69603,7.11525280526061,7.16808462249727,6.98743389259125,7.07264650103749,408407.871024839,0.0,1.0
1999-01-13,39.0,41.5,38.88,41.06,81965,6.64658345880631,7.07264650103749,6.62613243277922,6.9976594056048,480944.085004252,0.0,1.0
1999-01-14,40.63,41.56,39.0,39.0,73067,6.92437656234104,7.08287201405104,6.64658345880631,6.64658345880631,428733.501604413,0.0,1.0
1999-01-15,41.0,42.0,40.06,40.63,173840,6.98743389259125,7.15785910948372,6.82723418871233,6.92437656234104,1020036.84178783,0.0,1.0
1999-01-19,41.5,42.0,41.0,41.0,109335,7.07264650103749,7.15785910948372,6.98743389259125,6.98743389259125,641542.384358444,0.0,1.0
1999-01-20,41.38,41.88,41.31,41.75,114001,7.05219547501039,7.13740808345663,7.04026570982792,7.11525280526061,668920.96180772,0.0,1.0
1999-01-21,39.5,41.63,39.5,41.44,200103,6.73179606725255,7.09480177923351,6.73179606725255,7.06242098802394,1174139.62351743,0.0,1.0
1999-01-22,38.25,39.0,37.5,38.0,342052,6.51876454613696,6.64658345880631,6.39094563346761,6.47615824191385,2007050.40156011,0.0,1.0
1999-01-25,39.5,40.0,38.25,38.63,74365,6.73179606725255,6.81700867569878,6.51876454613696,6.5835261285561,436349.745395488,0.0,1.0
1999-01-26,40.19,40.44,39.38,39.38,77588,6.84938946690835,6.89199577113147,6.71134504122545,6.71134504122545,455261.265995363,0.0,1.0
1999-01-27,39.81,41.0,39.5,40.13,74269,6.78462788448922,6.98743389259125,6.73179606725255,6.83916395389481,435786.448474114,0.0,1.0
1999-01-28,38.88,39.53,38.88,39.5,84515,6.62613243277922,6.73690882375932,6.62613243277922,6.73179606725255,495906.659478245,0.0,1.0
1999-01-29,38.06,39.5,38.0,38.75,74462,6.48638375492739,6.73179606725255,6.47615824191385,6.6039771545832,436918.909993127,0.0,1.0
1999-02-01,38.25,38.88,37.75,38.25,29053,6.51876454613696,6.62613243277922,6.43355193769073,6.51876454613696,170473.598507028,0.0,1.0
1999-02-02,39.5,39.5,38.25,38.25,84467,6.73179606725255,6.73179606725255,6.51876454613696,6.51876454613696,495625.011017558,0.0,1.0
1999-02-03,39.25,39.63,38.88,38.88,78165,6.68918976302943,6.75395134544857,6.62613243277922,6.62613243277922,458646.91519987,0.0,1.0
1999-02-04,39.38,40.06,39.13,39.88,108325,6.71134504122545,6.82723418871233,6.66873873700234,6.79655764967169,635616.031331491,0.0,1.0
1999-02-05,39.38,39.94,39.0,39.0,88555,6.71134504122545,6.80678316268524,6.64658345880631,6.64658345880631,519612.071586062,0.0,1.0
1999-02-08,39.94,40.0,39.75,39.88,94760,6.80678316268524,6.81700867569878,6.77440237147567,6.79655764967169,556021.002806111,0.0,1.0
1999-02-09,40.25,40.56,39.88,39.88,90816,6.8596149799219,6.91244679715857,6.79655764967169,6.79655764967169,532878.887619669,0.0,1.0
1999-02-10,40.0,40.63,39.88,39.94,43965,6.81700867569878,6.92437656234104,6.79655764967169,6.80678316268524,257972.386960434,0.0,1.0
1999-02-11,40.25,40.38,39.88,39.88,217709,6.8596149799219,6.88177025811792,6.79655764967169,6.79655764967169,1277445.93182689,0.0,1.0
1999-02-12,40.0,40.25,39.94,40.25,58155,6.81700867569878,6.8596149799219,6.80678316268524,6.8596149799219,341234.713151007,0.0,1.0
1999-02-16,40.22,40.38,39.94,40.0,98753,6.85450222341513,6.88177025811792,6.80678316268524,6.81700867569878,579450.634129505,0.0,1.0
1999-02-17,40.19,40.38,40.13,40.13,41897,6.84938946690835,6.88177025811792,6.83916395389481,6.83916395389481,245838.032445839,0.0,1.0
1999-02-18,40.25,40.25,40.19,40.19,124535,6.8596149799219,6.8596149799219,6.84938946690835,6.84938946690835,730731.063575972,0.0,1.0
1999-02-19,40.0,40.5,40.0,40.25,124295,6.81700867569878,6.90222128414502,6.81700867569878,6.8596149799219,729322.821272538,0.0,1.0
1999-02-22,40.38,40.44,40.13,40.13,159121,6.88177025811792,6.89199577113147,6.83916395389481,6.83916395389481,933670.514853433,0.0,1.0
1999-02-23,40.19,40.88,40.19,40.63,27129,6.84938946690835,6.96698286656416,6.84938946690835,6.92437656234104,159184.189374493,0.0,1.0
1999-02-24,40.75,41.25,40.19,40.19,157293,6.94482758836814,7.03004019681437,6.84938946690835,6.84938946690835,922944.402642271,0.0,1.0
1999-02-25,40.75,41.0,40.5,41.0,94039,6.94482758836814,6.98743389259125,6.90222128414502,6.98743389259125,551790.408219543,0.0,1.0
1999-02-26,40.75,40.88,40.63,40.63,128576,6.94482758836814,6.96698286656416,6.92437656234104,6.92437656234104,754442.343360052,0.0,1.0
1999-03-01,41.0,41.25,40.63,40.88,68353,6.98743389259125,7.03004019681437,6.92437656234104,6.96698286656416,401073.275694451,0.0,1.0
1999-03-02,41.0,41.5,41.0,41.0,41079,6.98743389259125,7.07264650103749,6.98743389259125,6.98743389259125,241038.273261632,0.0,1.0
1999-03-03,40.63,41.38,40.63,41.38,46947,6.92437656234104,7.05219547501039,6.92437656234104,7.05219547501039,275469.797580609,0.0,1.0
1999-03-04,41.0,41.25,40.63,40.63,51036,6.98743389259125,7.03004019681437,6.92437656234104,6.92437656234104,299462.725825377,0.0,1.0
1999-03-05,41.5,41.88,41.0,41.63,63302,7.09821028357136,7.16320594399924,7.0126896777452,7.12044564108616,370097.939487677,0.15,1.0
1999-03-08,41.44,42.0,41.38,41.38,87449,7.08794781087222,7.18373088939752,7.07768533817308,7.07768533817308,511274.441727874,0.0,1.0
1999-03-09,41.25,41.88,40.69,41.44,50988,7.05544998065828,7.16320594399924,6.95966690213298,7.08794781087222,298103.594493028,0.0,1.0
1999-03-10,41.19,41.63,40.94,41.19,37231,7.04518750795914,7.12044564108616,7.00242720504606,7.04518750795914,217672.686251077,0.0,1.0
1999-03-11,41.56,41.56,41.06,41.13,14238,7.1084727562705,7.1084727562705,7.02295215044434,7.03492503526,83243.0959910516,0.0,1.0
1999-03-12,41.5,41.94,41.13,41.25,40598,7.09821028357136,7.17346841669838,7.03492503526,7.05544998065828,237358.000494782,0.0,1.0
1999-03-15,41.75,41.75,41.0,41.0,69603,7.14097058648444,7.14097058648444,7.0126896777452,7.0126896777452,406937.014346479,0.0,1.0
1999-03-16,41.5,41.69,41.25,41.38,25783,7.09821028357136,7.1307081137853,7.05544998065828,7.07768533817308,150741.448513645,0.0,1.0
1999-03-17,40.81,41.25,40.25,41.0,38866,6.98019184753126,7.05544998065828,6.88440876900596,7.0126896777452,227231.785980349,0.0,1.0
1999-03-18,40.63,41.0,40.0,40.81,92981,6.94940442943384,7.0126896777452,6.84164846609288,6.98019184753126,543617.52411462,0.0,1.0
1999-03-19,40.75,41.0,40.31,40.63,26167,6.96992937483212,7.0126896777452,6.8946712417051,6.94940442943384,152986.521477584,0.0,1.0
1999-03-22,39.88,40.94,39.63,40.25,43243,6.8211235206946,7.00242720504606,6.77836321778152,6.88440876900596,252822.109842748,0.0,1.0
1999-03-23,39.56,40.25,39.5,39.56,45841,6.76639033296586,6.88440876900596,6.75612786026672,6.76639033296586,268011.431614398,0.0,1.0
1999-03-24,38.31,40.13,38.31,39.56,30352,6.55258881840045,6.86388382360768,6.55258881840045,6.76639033296586,177454.308858014,0.0,1.0
1999-03-25,39.0,39.63,38.25,38.25,27659,6.67060725444056,6.77836321778152,6.54232634570131,6.54232634570131,161709.565389556,0.0,1.0
1999-03-26,38.5,39.38,38.38,39.38,19289,6.58508664861439,6.73560291486844,6.56456170321612,6.73560291486844,112773.990628697,0.0,1.0
1999-03-29,38.38,39.0,38.0,39.0,43869,6.56456170321612,6.67060725444056,6.49956604278823,6.67060725444056,256482.046497502,0.0,1.0
1999-03-30,38.13,38.5,38.13,38.5,73403,6.52180140030304,6.58508664861439,6.52180140030304,6.58508664861439,429153.882218792,0.0,1.0
1999-03-31,38.5,38.75,38.0,38.06,110009,6.58508664861439,6.62784695152747,6.49956604278823,6.50982851548737,643172.478359292,0.0,1.0
1999-04-01,37.44,38.75,37.0,38.5,43003,6.40378296426293,6.62784695152747,6.32852483113591,6.58508664861439,251418.939240286,0.0,1.0
1999-04-05,37.44,37.5,37.0,37.44,133434,6.40378296426293,6.41404543696207,6.32852483113591,6.40378296426293,780127.775703749,0.0,1.0
1999-04-06,37.5,37.75,37.38,37.69,58973,6.41404543696207,6.45680573987515,6.39352049156379,6.44654326717601,344788.249745771,0.0,1.0
1999-04-07,37.75,37.75,37.63,37.75,48727,6.45680573987515,6.45680573987515,6.43628079447687,6.45680573987515,284884.558109002,0.0,1.0
1999-04-08,37.75,38.25,37.5,38.13,79320,6.45680573987515,6.54232634570131,6.41404543696207,6.52180140030304,463747.884113654,0.0,1.0
1999-04-09,37.25,37.88,37.06,37.88,37616,6.37128513404899,6.47904109738996,6.33878730383505,6.47904109738996,219923.605759193,0.0,1.0
1999-04-12,36.56,37.19,36.5,37.19,187549,6.25326669800889,6.36102266134985,6.24300422530975,6.36102266134985,1096513.51383802,0.0,1.0
1999-04-13,37.38,37.5,36.38,36.38,90864,6.39352049156379,6.41404543696207,6.22247927991147,6.22247927991147,531240.390092071,0.0,1.0
1999-04-14,38.5,38.63,36.88,36.88,51950,6.58508664861439,6.6073220061292,6.30799988573763,6.30799988573763,303727.96999123,0.0,1.0
1999-04-15,38.0,39.0,38.0,39.0,56568,6.49956604278823,6.67060725444056,6.49956604278823,6.67060725444056,330727.311000267,0.0,1.0
1999-04-16,38.38,38.75,38.13,38.38,89998,6.56456170321612,6.62784695152747,6.52180140030304,6.56456170321612,526177.282834854,0.0,1.0
1999-04-19,38.69,39.0,38.5,38.75,85332,6.61758447882834,6.67060725444056,6.58508664861439,6.62784695152747,498897.307705324,0.0,1.0
1999-04-20,39.0,39.06,38.44,38.75,141708,6.67060725444056,6.68086972713969,6.57482417591525,6.62784695152747,828502.082223622,0.0,1.0
1999-04-21,39.75,39.88,39.13,39.13,37231,6.7988881631798,6.8211235206946,6.69284261195536,6.69284261195536,217672.686251077,0.0,1.0
1999-04-22,39.63,39.75,39.25,39.5,67727,6.77836321778152,6.7988881631798,6.71336755735364,6.75612786026672,395968.897470568,0.0,1.0
1999-04-23,39.5,39.56,39.0,39.0,33719,6.75612786026672,6.76639033296586,6.67060725444056,6.67060725444056,197139.623101718,0.0,1.0
1999-04-26,39.5,39.69,39.0,39.13,64745,6.75612786026672,6.78862569048066,6.67060725444056,6.69284261195536,378534.502734979,0.0,1.0
1999-04-27,39.5,39.75,39.25,39.75,40790,6.75612786026672,6.7988881631798,6.71336755735364,6.7988881631798,238480.536976752,0.0,1.0
1999-04-28,40.56,40.94,39.25,39.25,126315,6.93743154461818,7.00242720504606,6.71336755735364,6.71336755735364,738506.227708223,0.0,1.0
1999-04-29,40.63,41.06,40.13,40.19,202605,6.94940442943384,7.02295215044434,6.86388382360768,6.87414629630682,1184539.0829658,0.0,1.0
1999-04-30,40.94,41.0,40.38,40.38,297942,7.00242720504606,7.0126896777452,6.90664412652076,6.90664412652076,1741931.06516125,0.0,1.0
1999-05-03,42.5,42.5,40.63,41.13,199189,7.26925149522368,7.26925149522368,6.94940442943384,7.03492503526,1164567.28805742,0.0,1.0
1999-05-04,42.44,42.88,42.13,42.25,230985,7.25898902252454,7.33424715565156,7.20596624691232,7.2264911923106,1350464.00670691,0.0,1.0
1999-05-05,42.0,42.75,41.88,42.38,262443,7.18373088939752,7.31201179813676,7.16320594399924,7.2487265498254,1534384.59342461,0.0,1.0
1999-05-06,40.75,42.25,40.75,42.25,220643,6.96992937483212,7.2264911923106,6.96992937483212,7.2264911923106,1289999.04682916,0.0,1.0
1999-05-07,40.56,41.0,40.38,40.81,54403,6.93743154461818,7.0126896777452,6.90664412652076,6.98019184753126,318069.542857225,0.0,1.0
1999-05-10,40.31,40.63,40.25,40.63,37231,6.8946712417051,6.94940442943384,6.88440876900596,6.94940442943384,217672.686251077,0.0,1.0
1999-05-11,41.5,41.63,39.94,39.94,100148,7.09821028357136,7.12044564108616,6.83138599339374,6.83138599339374,585519.706230639,0.0,1.0
1999-05-12,41.0,41.63,40.75,41.63,81388,7.0126896777452,7.12044564108616,6.96992937483212,7.12044564108616,475838.537471534,0.0,1.0
1999-05-13,41.56,41.69,40.88,41.06,33046,7.1084727562705,7.1307081137853,6.99216473234692,7.02295215044434,193204.898870648,0.0,1.0
1999-05-14,41.25,41.88,41.13,41.5,91586,7.05544998065828,7.16320594399924,7.03492503526,7.09821028357136,535461.594987811,0.0,1.0
1999-05-17,41.53,42.0,41.25,41.25,108614,7.10334151992093,7.18373088939752,7.05544998065828,7.05544998065828,635016.549232482,0.0,1.0
1999-05-18,41.75,42.0,41.5,41.5,86102,7.14097058648444,7.18373088939752,7.09821028357136,7.09821028357136,503399.146721556,0.0,1.0
1999-05-19,42.0,42.0,41.75,41.94,87305,7.18373088939752,7.18373088939752,7.14097058648444,7.17346841669838,510432.539366397,0.0,1.0
1999-05-20,42.38,42.38,41.88,42.13,45360,7.2487265498254,7.2487265498254,7.16320594399924,7.20596624691232,265199.243865297,0.0,1.0
1999-05-21,41.81,42.5,41.81,42.06,36605,7.15123305918358,7.26925149522368,7.15123305918358,7.19399336209666,214012.749596323,0.0,1.0
1999-05-24,42.0,42.0,41.81,41.88,163738,7.18373088939752,7.18373088939752,7.15123305918358,7.16320594399924,957301.45044127,0.0,1.0
1999-05-25,41.38,42.0,41.38,41.88,79945,7.07768533817308,7.18373088939752,7.07768533817308,7.16320594399924,467401.974224232,0.0,1.0
1999-05-26,41.25,42.0,39.94,40.75,47669,7.05544998065828,7.18373088939752,6.83138599339374,6.96992937483212,278698.914369816,0.0,1.0
1999-05-27,41.63,41.75,39.63,41.25,81292,7.12044564108616,7.14097058648444,6.77836321778152,7.05544998065828,475277.26923055,0.0,1.0
1999-05-28,41.19,41.5,39.81,41.0,68256,7.04518750795914,7.09821028357136,6.80915063587894,7.0126896777452,399061.719340161,0.0,1.0
1999-06-01,40.88,41.06,40.19,40.69,41271,6.99216473234692,7.02295215044434,6.87414629630682,6.95966690213298,241292.724725853,0.0,1.0
1999-06-02,40.5,41.25,40.06,40.25,61378,6.92716907191904,7.05544998065828,6.85191093879202,6.88440876900596,358849.188491274,0.0,1.0
1999-06-03,40.94,41.0,39.0,39.0,43676,7.00242720504606,7.0126896777452,6.67060725444056,6.67060725444056,255353.663471356,0.0,1.0
1999-06-04,40.94,41.0,40.38,40.5,25927,7.00242720504606,7.0126896777452,6.90664412652076,6.92716907191904,151583.350875122,0.0,1.0
1999-06-07,40.94,41.5,40.63,40.94,19241,7.00242720504606,7.09821028357136,6.94940442943384,7.00242720504606,112493.356508205,0.0,1.0
1999-06-08,40.56,41.38,40.44,40.5,92596,6.93743154461818,7.07768533817308,6.9169065992199,6.92716907191904,541366.604606504,0.0,1.0
1999-06-09,39.94,40.88,39.88,40.88,99859,6.85704217514158,7.01842474010486,6.8467411603567,7.01842474010486,581645.607264717,0.15,1.0
1999-06-10,39.38,39.38,38.81,39.25,93029,6.76089937048262,6.76089937048262,6.66303973002616,6.73858050511535,541863.118980055,0.0,1.0
1999-06-11,39.31,40.0,39.0,39.13,28669,6.74888151990024,6.86734318992648,6.69565961017831,6.71797847554557,166987.431425031,0.0,1.0
1999-06-14,39.25,39.69,39.0,39.31,43676,6.73858050511535,6.81412128020454,6.69565961017831,6.74888151990024,254398.236943027,0.0,1.0
1999-06-15,39.63,40.38,39.25,39.38,31940,6.80382026541966,6.93258295023078,6.73858050511535,6.76089937048262,186039.923252136,0.0,1.0
1999-06-16,39.88,40.0,39.5,39.5,183075,6.8467411603567,6.86734318992648,6.78150140005239,6.78150140005239,1066351.25076346,0.0,1.0
1999-06-17,40.25,40.25,39.63,39.88,21838,6.91026408486352,6.91026408486352,6.80382026541966,6.8467411603567,127199.118471514,0.0,1.0
1999-06-18,40.31,40.88,40.0,40.0,36413,6.92056509964841,7.01842474010486,6.86734318992648,6.86734318992648,212093.667043833,0.0,1.0
1999-06-21,39.81,40.38,39.31,40.38,19385,6.83472330977432,6.93258295023078,6.74888151990024,6.93258295023078,112911.205768399,0.0,1.0
1999-06-22,39.81,39.94,39.25,39.31,92500,6.83472330977432,6.85704217514158,6.73858050511535,6.74888151990024,538781.869155372,0.0,1.0
1999-06-23,39.72,39.81,39.25,39.25,17076,6.81927178759699,6.83472330977432,6.73858050511535,6.73858050511535,99462.0453805095,0.0,1.0
1999-06-24,39.0,40.13,39.0,39.88,85477,6.69565961017831,6.88966205529374,6.69565961017831,6.8467411603567,497875.219781554,0.0,1.0
1999-06-25,39.88,40.25,38.88,38.88,90624,6.8467411603567,6.91026408486352,6.67505758060853,6.67505758060853,527854.790382015,0.0,1.0
1999-06-28,40.06,40.88,39.88,40.25,46562,6.87764420471137,7.01842474010486,6.8467411603567,6.91026408486352,271208.231260675,0.0,1.0
1999-06-29,40.0,40.88,39.88,40.88,49978,6.86734318992648,7.01842474010486,6.8467411603567,7.01842474010486,291105.300071861,0.0,1.0
1999-06-30,40.25,40.88,39.88,40.63,74846,6.91026408486352,7.01842474010486,6.8467411603567,6.97550384516782,435953.165176248,0.0,1.0
1999-07-01,40.25,40.75,40.0,40.0,74462,6.91026408486352,6.9961058747376,6.86734318992648,6.86734318992648,433716.492335646,0.0,1.0
1999-07-02,40.0,40.88,39.88,40.13,18808,6.86734318992648,7.01842474010486,6.8467411603567,6.88966205529374,109550.37183864,0.0,1.0
1999-07-06,39.69,40.13,39.38,39.88,39924,6.81412128020454,6.88966205529374,6.76089937048262,6.8467411603567,232544.079396314,0.0,1.0
1999-07-07,39.69,40.13,39.13,40.13,71142,6.81412128020454,6.88966205529374,6.71797847554557,6.88966205529374,414378.591734611,0.0,1.0
1999-07-08,39.81,40.13,39.13,39.13,69170,6.83472330977432,6.88966205529374,6.71797847554557,6.71797847554557,402892.344751104,0.0,1.0
1999-07-09,40.0,40.63,40.0,40.25,38866,6.86734318992648,6.97550384516782,6.86734318992648,6.91026408486352,226381.579746948,0.0,1.0
1999-07-12,40.0,40.63,39.75,40.0,53682,6.86734318992648,6.97550384516782,6.82442229498943,6.86734318992648,312679.873513499,0.0,1.0
1999-07-13,39.75,40.25,39.5,40.25,56568,6.82442229498943,6.91026408486352,6.78150140005239,6.91026408486352,329489.867831147,0.0,1.0
1999-07-14,39.88,39.94,39.63,39.75,60608,6.8467411603567,6.85704217514158,6.80382026541966,6.82442229498943,353021.530008311,0.0,1.0
1999-07-15,40.13,40.5,39.75,39.75,82639,6.88966205529374,6.95318497980056,6.82442229498943,6.82442229498943,481344.809568981,0.0,1.0
1999-07-16,40.38,41.0,40.13,40.13,114386,6.93258295023078,7.03902676967464,6.88966205529374,6.88966205529374,666260.57173196,0.0,1.0
1999-07-19,40.13,41.0,40.0,41.0,198372,6.88966205529374,7.03902676967464,6.86734318992648,7.03902676967464,1155451.21024961,0.0,1.0
1999-07-20,40.13,40.38,40.13,40.38,87016,6.88966205529374,6.93258295023078,6.88966205529374,6.93258295023078,506839.385150528,0.0,1.0
1999-07-21,40.5,41.13,40.25,40.25,29294,6.95318497980056,7.0613456350419,6.91026408486352,6.91026408486352,170627.849459864,0.0,1.0
1999-07-22,40.31,40.75,40.31,40.31,51036,6.92056509964841,6.9961058747376,6.92056509964841,6.92056509964841,297267.799721227,0.0,1.0
1999-07-23,40.31,40.5,40.25,40.38,18760,6.92056509964841,6.95318497980056,6.91026408486352,6.93258295023078,109270.787733565,0.0,1.0
1999-07-26,40.38,40.5,40.13,40.5,48054,6.93258295023078,6.95318497980056,6.88966205529374,6.95318497980056,279898.637193429,0.0,1.0
1999-07-27,40.31,40.75,40.25,40.38,31651,6.92056509964841,6.9961058747376,6.91026408486352,6.93258295023078,184356.593952829,0.0,1.0
1999-07-28,40.34,40.44,40.31,40.38,108902,6.92571560704085,6.94288396501567,6.92056509964841,6.93258295023078,634318.087727117,0.0,1.0
1999-07-29,41.0,41.38,40.31,40.63,250658,7.03902676967464,7.10426652997894,6.92056509964841,6.97550384516782,1459999.84604051,0.0,1.0
1999-07-30,40.38,41.13,40.38,41.13,24724,6.93258295023078,7.0613456350419,6.93258295023078,7.0613456350419,144009.112789161,0.0,1.0
1999-08-02,40.38,41.0,40.38,40.38,91538,6.93258295023078,7.03902676967464,6.93258295023078,6.93258295023078,533178.537716156,0.0,1.0
1999-08-03,40.19,40.44,40.0,40.38,55269,6.89996307007863,6.94288396501567,6.86734318992648,6.93258295023078,321923.622987548,0.0,1.0
1999-08-04,40.0,40.38,39.75,40.13,110586,6.86734318992648,6.93258295023078,6.82442229498943,6.88966205529374,644126.830080172,0.0,1.0
1999-08-05,40.0,40.25,39.75,39.88,149115,6.86734318992648,6.91026408486352,6.82442229498943,6.8467411603567,868545.496422737,0.0,1.0
1999-08-06,40.0,40.25,39.5,40.25,117513,6.86734318992648,6.91026408486352,6.78150140005239,6.91026408486352,684474.31124384,0.0,1.0
1999-08-09,39.94,40.06,39.75,39.88,143680,6.85704217514158,6.87764420471137,6.82442229498943,6.8467411603567,836888.421191826,0.0,1.0
1999-08-10,39.44,40.0,39.0,39.81,103755,6.7712003852675,6.86734318992648,6.69565961017831,6.83472330977432,604338.517126656,0.0,1.0
1999-08-11,39.5,39.75,39.13,39.75,54403,6.78150140005239,6.82442229498943,6.71797847554557,6.82442229498943,316879.459758483,0.0,1.0
1999-08-12,39.13,39.75,39.0,39.25,71912,6.71797847554557,6.82442229498943,6.69565961017831,6.73858050511535,418863.586753526,0.0,1.0
1999-08-13,39.94,39.94,39.0,39.13,90431,6.85704217514158,6.85704217514158,6.69565961017831,6.71797847554557,526730.629292859,0.0,1.0
1999-08-16,39.81,40.0,39.63,39.88,33575,6.83472330977432,6.86734318992648,6.80382026541966,6.8467411603567,195563.256831261,0.0,1.0
1999-08-17,39.63,39.94,38.88,39.69,92115,6.80382026541966,6.85704217514158,6.67505758060853,6.81412128020454,536539.371645914,0.0,1.0
1999-08-18,39.09,39.56,38.88,39.5,92596,6.71111113235565,6.79180241483728,6.67505758060853,6.78150140005239,539341.037365522,0.0,1.0
1999-08-19,39.06,39.13,38.88,38.88,31699,6.7059606249632,6.71797847554557,6.67505758060853,6.67505758060853,184636.178057904,0.0,1.0
1999-08-20,39.0,39.13,38.88,39.0,87160,6.69565961017831,6.71797847554557,6.67505758060853,6.69565961017831,507678.137465754,0.0,1.0
1999-08-23,39.0,39.38,38.94,39.13,65755,6.69565961017831,6.76089937048262,6.68535859539342,6.71797847554557,383001.100608773,0.0,1.0
1999-08-24,39.0,39.13,38.63,39.13,77251,6.69565961017831,6.71797847554557,6.63213668567149,6.71797847554557,449961.493774288,0.0,1.0
1999-08-25,39.0,39.13,37.75,38.38,79656,6.69565961017831,6.71797847554557,6.48105513549311,6.58921579073445,463969.822372328,0.0,1.0
1999-08-26,38.38,39.0,38.38,38.75,74606,6.58921579073445,6.69565961017831,6.58921579073445,6.65273871524127,434555.244650872,0.0,1.0
1999-08-27,38.69,38.88,38.38,38.69,150943,6.64243770045638,6.67505758060853,6.58921579073445,6.64243770045638,879192.99109102,0.0,1.0
1999-08-30,37.44,38.81,37.38,38.13,42666,6.42783322577118,6.66303973002616,6.41753221098629,6.54629489579741,248515.321398736,0.0,1.0
1999-08-31,36.94,37.63,36.81,37.25,124439,6.3419914358971,6.46045310592333,6.31967257052984,6.39521334561903,724815.967738652,0.0,1.0
1999-09-01,36.88,37.44,36.5,36.88,86295,6.33169042111221,6.42783322577118,6.26645066080791,6.33169042111221,502639.798905544,0.0,1.0
1999-09-02,37.13,37.13,36.38,36.38,16451,6.37461131604925,6.37461131604925,6.24584863123813,6.24584863123813,95821.6273456759,0.0,1.0
1999-09-03,37.13,37.38,36.75,36.75,47428,6.37461131604925,6.41753221098629,6.30937155574495,6.30937155574495,276252.39448974,0.0,1.0
1999-09-07,36.63,37.5,36.63,37.5,14527,6.28876952617517,6.43813424055607,6.28876952617517,6.43813424055607,84614.9644672442,0.0,1.0
1999-09-08,36.13,36.69,36.0,36.56,18760,6.20292773630109,6.29907054096006,6.18060887093383,6.2767516755928,109270.787733565,0.0,1.0
1999-09-09,36.16,37.0,36.13,36.97,34056,6.20807824369353,6.35229245068199,6.20292773630109,6.34714194328954,198364.922550869,0.0,1.0
1999-09-10,35.88,36.75,35.88,36.13,66188,6.16000684136405,6.30937155574495,6.16000684136405,6.20292773630109,385523.182223305,0.0,1.0
1999-09-13,35.5,36.03,35.38,35.88,66236,6.12051961802197,6.21189638978399,6.09983053762302,6.18603503928531,384179.472781417,0.15,1.0
1999-09-14,35.38,35.63,35.38,35.38,65370,6.09983053762302,6.14293278845417,6.09983053762302,6.09983053762302,379156.533240553,0.0,1.0
1999-09-15,35.69,35.94,35.38,35.38,69218,6.15327732865364,6.19637957948478,6.09983053762302,6.09983053762302,401475.553278944,0.0,1.0
1999-09-16,35.5,35.69,35.38,35.5,48294,6.12051961802197,6.15327732865364,6.09983053762302,6.12051961802197,280112.981739624,0.0,1.0
1999-09-17,35.44,35.5,34.88,35.5,60175,6.1101750778225,6.12051961802197,6.01362603596074,6.12051961802197,349024.696156497,0.0,1.0
1999-09-20,35.31,35.44,35.25,35.38,40983,6.0877619073903,6.1101750778225,6.07741736719083,6.09983053762302,237708.003698907,0.0,1.0
1999-09-21,34.75,35.25,34.0,35.13,128961,5.99121286552855,6.07741736719083,5.86190611303513,6.05672828679188,747994.579826141,0.0,1.0
1999-09-22,34.75,34.94,34.25,34.75,42714,5.99121286552855,6.02397057616022,5.90500836386627,5.99121286552855,247748.082619504,0.0,1.0
1999-09-23,34.25,34.69,34.0,34.38,60320,5.90500836386627,5.98086832532908,5.86190611303513,5.92742153429846,349865.71952073,0.0,1.0
1999-09-24,34.5,34.5,34.0,34.25,297750,5.94811061469741,5.94811061469741,5.86190611303513,5.90500836386627,1726997.97724299,0.0,1.0
1999-09-27,34.38,34.88,33.81,34.5,286783,5.92742153429846,6.01362603596074,5.82914840240346,5.94811061469741,1663387.61010135,0.0,1.0
1999-09-28,34.5,34.5,34.0,34.38,50411,5.94811061469741,5.94811061469741,5.86190611303513,5.92742153429846,292391.922857419,0.0,1.0
1999-09-29,35.13,35.13,34.5,34.5,36798,6.05672828679188,6.05672828679188,5.94811061469741,5.94811061469741,213434.329358817,0.0,1.0
1999-09-30,35.38,35.63,35.0,35.25,161526,6.09983053762302,6.14293278845417,6.03431511635969,6.07741736719083,936876.827110502,0.0,1.0
1999-10-01,35.88,35.94,35.13,35.38,36413,6.18603503928531,6.19637957948478,6.05672828679188,6.09983053762302,211201.267322751,0.0,1.0
1999-10-04,37.59,37.59,35.63,35.63,55750,6.48085443497031,6.48085443497031,6.14293278845417,6.14293278845417,323358.983144574,0.0,1.0
1999-10-05,36.75,37.69,36.75,37.69,45841,6.33603087217768,6.49809533530276,6.33603087217768,6.49809533530276,265885.186481263,0.0,1.0
1999-10-06,37.13,37.5,36.63,37.13,66429,6.40154629344101,6.4653376246711,6.31534179177873,6.40154629344101,385298.903880016,0.0,1.0
1999-10-07,37.0,37.13,36.5,37.0,29150,6.37913312300882,6.40154629344101,6.29292862134653,6.37913312300882,169074.6970164,0.0,1.0
1999-10-08,38.75,38.75,36.75,37.13,100533,6.6808488788268,6.6808488788268,6.33603087217768,6.40154629344101,583107.599147506,0.0,1.0
1999-10-11,38.0,39.13,37.94,38.88,84178,6.55154212633338,6.74636430009013,6.5411975861339,6.70326204925899,488245.963823209,0.0,1.0
1999-10-12,37.19,38.13,37.19,38.13,89373,6.41189083364048,6.57395529676557,6.41189083364048,6.57395529676557,518377.800907265,0.0,1.0
1999-10-13,37.38,37.81,37.0,37.13,42041,6.44464854427215,6.51878441570171,6.37913312300882,6.40154629344101,243844.574177238,0.0,1.0
1999-10-14,36.88,37.5,36.63,37.44,31410,6.35844404260987,6.4653376246711,6.31534179177873,6.45499308447162,182183.061176163,0.0,1.0
1999-10-15,36.31,36.91,36.13,36.91,15248,6.26017091071487,6.3636163127096,6.22913729011645,6.3636163127096,88440.8569504656,0.0,1.0
1999-10-18,36.38,36.81,36.25,36.25,100292,6.27223954094759,6.34637541237715,6.24982637051539,6.24982637051539,581709.76031454,0.0,1.0
1999-10-19,37.5,37.5,36.5,36.5,44206,6.4653376246711,6.4653376246711,6.29292862134653,6.29292862134653,256401.9230294,0.0,1.0
1999-10-20,37.94,37.94,37.44,37.56,87160,6.5411975861339,6.5411975861339,6.45499308447162,6.47568216487057,505542.044320737,0.0,1.0
1999-10-21,36.56,38.0,36.5,37.38,46130,6.30327316154601,6.55154212633338,6.29292862134653,6.44464854427215,267561.433048595,0.0,1.0
1999-10-22,37.94,38.0,36.56,37.0,49304,6.5411975861339,6.55154212633338,6.30327316154601,6.37913312300882,285971.144483589,0.0,1.0
1999-10-25,37.38,37.75,37.13,37.25,13853,6.44464854427215,6.50843987550224,6.40154629344101,6.42223537383996,80349.6321704355,0.0,1.0
1999-10-26,37.88,38.13,37.25,37.25,36894,6.53085304593443,6.57395529676557,6.42223537383996,6.42223537383996,213991.14482755,0.0,1.0
1999-10-27,38.31,38.31,37.69,37.81,38866,6.60498891736399,6.60498891736399,6.49809533530276,6.51878441570171,225429.062581112,0.0,1.0
1999-10-28,39.13,39.5,37.88,37.88,125834,6.74636430009013,6.81015563132022,6.53085304593443,6.53085304593443,729857.475964383,0.0,1.0
1999-10-29,38.75,39.5,38.25,39.06,24724,6.6808488788268,6.81015563132022,6.59464437716452,6.73429566985741,143403.183843344,0.0,1.0
1999-11-01,39.5,39.75,38.38,38.38,84659,6.81015563132022,6.85325788215136,6.61705754759671,6.61705754759671,491035.841328009,0.0,1.0
1999-11-02,39.69,39.94,39.25,39.63,35403,6.84291334195189,6.88601559278303,6.76705338048908,6.83256880175241,205343.104578786,0.0,1.0
1999-11-03,39.94,40.25,39.75,39.88,110394,6.88601559278303,6.93946238381364,6.85325788215136,6.87567105258356,640302.98807645,0.0,1.0
1999-11-04,40.19,40.38,39.94,40.0,44927,6.92911784361417,6.96187555424584,6.88601559278303,6.8963601329825,260583.839206032,0.0,1.0
1999-11-05,41.0,41.13,40.13,40.13,74894,7.06876913630707,7.09118230673926,6.9187733034147,6.9187733034147,434397.267867797,0.0,1.0
1999-11-08,41.13,41.19,40.88,40.88,69651,7.09118230673926,7.10152684693873,7.04808005590812,7.04808005590812,403987.023049376,0.0,1.0
1999-11-09,41.25,41.56,41.13,41.13,68208,7.11187138713821,7.16531817816882,7.09118230673926,7.09118230673926,395617.390534979,0.0,1.0
1999-11-10,40.25,41.44,40.13,41.25,41223,6.93946238381364,7.14462909776987,6.9187733034147,7.11187138713821,239100.04237074,0.0,1.0
1999-11-11,40.19,40.5,40.13,40.5,162776,6.92911784361417,6.98256463464478,6.9187733034147,6.98256463464478,944127.028526298,0.0,1.0
1999-11-12,40.56,40.63,40.31,40.5,160516,6.99290917484426,7.00497780507698,6.94980692401312,6.98256463464478,931018.664366536,0.0,1.0
1999-11-15,40.75,40.88,40.56,40.75,101928,7.02566688547592,7.04808005590812,6.99290917484426,7.02566688547592,591198.823927536,0.0,1.0
1999-11-16,41.0,41.13,40.69,40.69,67294,7.06876913630707,7.09118230673926,7.01532234527645,7.01532234527645,390316.043259748,0.0,1.0
1999-11-17,41.06,41.25,40.88,41.0,140072,7.07911367650654,7.11187138713821,7.04808005590812,7.06876913630707,812440.170170883,0.0,1.0
1999-11-18,41.06,41.5,41.0,41.06,96444,7.07911367650654,7.15497363796935,7.06876913630707,7.07911367650654,559390.740276148,0.0,1.0
1999-11-19,41.13,41.5,41.0,41.13,166432,7.09118230673926,7.15497363796935,7.06876913630707,7.09118230673926,965332.417627224,0.0,1.0
1999-11-22,40.94,41.5,40.88,41.13,139736,7.05842459610759,7.15497363796935,7.04808005590812,7.09118230673926,810491.316030317,0.0,1.0
1999-11-23,39.44,41.0,39.19,40.94,116695,6.79981109112075,7.06876913630707,6.75670884028961,7.05842459610759,676849.803373202,0.0,1.0
1999-11-24,38.94,39.44,38.38,39.13,74606,6.71360658945847,6.79981109112075,6.61705754759671,6.74636430009013,432726.821461597,0.0,1.0
1999-11-26,37.38,38.0,37.25,38.0,37856,6.76688063314172,6.8791188886941,6.74334680536461,6.8791188886941,209115.153157803,1.8689980375501,1.0
1999-11-29,36.63,37.31,36.38,37.0,97377,6.63110854981224,6.75420857203097,6.58585118870241,6.69808944425478,537906.970336204,0.0,1.0
1999-11-30,37.56,37.56,36.38,37.0,22476,6.7994659331408,6.7994659331408,6.58585118870241,6.69808944425478,124156.598224186,0.0,1.0
1999-12-01,37.88,37.88,37.19,37.56,39951,6.85739535536138,6.85739535536138,6.73248503869825,6.7994659331408,220687.856186797,0.0,1.0
1999-12-02,37.44,38.13,36.75,38.13,33739,6.77774239980808,6.90265271647121,6.65283208314495,6.90265271647121,186372.99641777,0.0,1.0
1999-12-03,37.75,38.13,37.0,37.0,36819,6.83386152758427,6.90265271647121,6.69808944425478,6.69808944425478,203386.803257532,0.0,1.0
1999-12-06,35.81,37.88,35.13,37.13,116671,6.48266440537199,6.85739535536138,6.35956438315326,6.72162327203189,644486.317468143,0.0,1.0
1999-12-07,35.56,35.88,34.88,35.88,68336,6.43740704426216,6.49533646648275,6.31430702204343,6.49533646648275,377485.553312331,0.0,1.0
1999-12-08,35.13,35.88,34.88,35.88,65305,6.35956438315326,6.49533646648275,6.31430702204343,6.49533646648275,360742.420672292,0.0,1.0
1999-12-09,35.56,37.38,34.88,34.94,156521,6.43740704426216,6.76688063314172,6.31430702204343,6.32516878870979,864616.253365714,0.0,1.0
1999-12-10,35.56,36.13,35.38,35.94,26617,6.43740704426216,6.54059382759258,6.40482174426309,6.5061982331491,147031.33008245,0.0,1.0
1999-12-13,35.0,35.5,34.88,35.38,43638,6.33603055537615,6.42654527759581,6.31430702204343,6.40482174426309,241054.708725174,0.0,1.0
1999-12-14,34.38,35.75,34.38,34.94,66315,6.22379229982377,6.47180263870564,6.22379229982377,6.32516878870979,366321.623564552,0.0,1.0
1999-12-15,34.25,34.5,34.0,34.38,91821,6.20025847204666,6.24551583315649,6.15500111093683,6.22379229982377,507215.830465516,0.0,1.0
1999-12-16,34.13,34.75,33.63,34.0,42577,6.17853493871394,6.29077319426632,6.08802021649428,6.15500111093683,235193.783706672,0.0,1.0
1999-12-17,33.75,34.13,33.25,33.88,56972,6.109743749827,6.17853493871394,6.01922902760734,6.13327757760411,314711.23482952,0.0,1.0
1999-12-20,33.25,35.5,32.75,34.0,42577,6.01922902760734,6.42654527759581,5.92871430538768,6.15500111093683,235193.783706672,0.0,1.0
1999-12-21,33.5,33.5,32.38,33.0,47476,6.06448638871717,6.06448638871717,5.86173341094513,5.97397166649751,262255.679715761,0.0,1.0
1999-12-22,33.25,34.0,33.13,33.63,46315,6.01922902760734,6.15500111093683,5.99750549427462,6.08802021649428,255842.358371292,0.0,1.0
1999-12-23,33.5,33.75,32.94,33.38,38789,6.06448638871717,6.109743749827,5.96310989983115,6.04276285538445,214269.010879068,0.0,1.0
1999-12-27,32.75,34.0,32.75,33.75,104398,5.92871430538768,6.15500111093683,5.92871430538768,6.109743749827,576690.716382298,0.0,1.0
1999-12-28,33.31,34.38,32.88,33.06,55052,6.0300907942737,6.22379229982377,5.95224813316479,5.98483343316387,304105.225370968,0.0,1.0
1999-12-29,33.38,33.44,33.0,33.31,52073,6.04276285538445,6.05362462205081,5.97397166649751,6.0300907942737,287649.338820432,0.0,1.0
1999-12-30,34.56,34.63,33.0,33.25,73891,6.25637759982285,6.2690496609336,5.97397166649751,6.01922902760734,408171.169219759,0.0,1.0
1999-12-31,33.88,34.5,33.75,34.25,31365,6.13327757760411,6.24551583315649,6.109743749827,6.20025847204666,173259.10763933,0.0,1.0
2000-01-03,32.75,34.5,32.5,34.38,100711,5.92871430538768,6.24551583315649,5.88345694427785,6.22379229982377,556323.863843921,0.0,1.0
2000-01-04,31.31,33.0,30.44,32.5,67629,5.66803190539506,5.97397166649751,5.51053628873285,5.88345694427785,373580.111287749,0.0,1.0
2000-01-05,31.88,32.13,31.5,31.56,73790,5.77121868872547,5.8164760498353,5.70242749983853,5.71328926650489,407613.248930533,0.0,1.0
2000-01-06,31.94,32.13,31.5,31.63,88235,5.78208045539183,5.8164760498353,5.70242749983853,5.72596132761564,487406.898216365,0.0,1.0
2000-01-07,32.13,32.5,31.75,32.19,108943,5.8164760498353,5.88345694427785,5.74768486094836,5.82733781650166,601797.129397467,0.0,1.0
2000-01-10,31.5,32.5,31.5,32.13,78336,5.70242749983853,5.88345694427785,5.70242749983853,5.8164760498353,432725.185908961,0.0,1.0
2000-01-11,31.31,32.31,31.25,32.25,146167,5.66803190539506,5.84906134983438,5.6571701387287,5.83819958316802,807421.137775162,0.0,1.0
2000-01-12,31.38,31.75,31.38,31.5,84952,5.68070396650581,5.74768486094836,5.68070396650581,5.70242749983853,469271.726834892,0.0,1.0
2000-01-13,32.19,32.31,31.75,31.88,79700,5.82733781650166,5.84906134983438,5.74768486094836,5.77121868872547,440259.871795141,0.0,1.0
2000-01-14,32.25,32.5,32.19,32.38,86619,5.83819958316802,5.88345694427785,5.82733781650166,5.86173341094513,478480.17358875,0.0,1.0
2000-01-18,31.75,32.75,31.75,32.5,146167,5.74768486094836,5.92871430538768,5.74768486094836,5.88345694427785,807421.137775162,0.0,1.0
2000-01-19,31.88,32.5,31.81,31.88,117176,5.77121868872547,5.88345694427785,5.75854662761472,5.77121868872547,647275.918914272,0.0,1.0
2000-01-20,31.5,32.13,31.5,32.0,165612,5.70242749983853,5.8164760498353,5.70242749983853,5.79294222205819,914834.603359309,0.0,1.0
2000-01-21,30.38,31.56,30.06,31.5,147581,5.49967452206649,5.71328926650489,5.44174509984591,5.70242749983853,815232.021824326,0.0,1.0
2000-01-24,30.25,30.94,30.25,30.94,81518,5.47614069428938,5.60105101095251,5.47614069428938,5.60105101095251,450302.437001209,0.0,1.0
2000-01-25,30.19,30.44,30.0,30.25,56517,5.46527892762302,5.51053628873285,5.43088333317955,5.47614069428938,312197.831546374,0.0,1.0
2000-01-26,30.25,30.63,30.06,30.06,203138,5.47614069428938,5.54493188317632,5.44174509984591,5.44174509984591,1122126.84864142,0.0,1.0
2000-01-27,30.56,31.0,30.5,30.63,88084,5.53225982206557,5.61191277761887,5.52139805539921,5.54493188317632,486572.779764156,0.0,1.0
2000-01-28,30.38,30.88,30.06,30.88,89852,5.49967452206649,5.59018924428615,5.44174509984591,5.59018924428615,496339.14680724,0.0,1.0
2000-01-31,30.78,31.0,30.06,30.25,51719,5.57208629984222,5.61191277761887,5.44174509984591,5.47614069428938,285693.855826511,0.0,1.0
2000-02-01,31.0,31.0,30.38,30.66,40102,5.61191277761887,5.61191277761887,5.49967452206649,5.5503627665095,221521.974639006,0.0,1.0
2000-02-02,30.94,31.06,30.63,30.63,76164,5.60105101095251,5.62277454428523,5.54493188317632,5.54493188317632,420727.137708973,0.0,1.0
2000-02-03,30.31,31.19,30.06,30.75,312789,5.48700246095574,5.64630837206234,5.44174509984591,5.56665541650904,1727834.94402673,0.0,1.0
2000-02-04,30.31,31.13,30.13,30.38,45709,5.48700246095574,5.63544660539598,5.45441716095667,5.49967452206649,252494.836635936,0.0,1.0
2000-02-07,30.92,31.25,29.88,30.5,163895,5.59743042206373,5.6571701387287,5.40915979984684,5.52139805539921,905349.958442467,0.0,1.0
2000-02-08,31.19,31.88,30.63,30.94,181471,5.64630837206234,5.77121868872547,5.54493188317632,5.60105101095251,1002439.13669431,0.0,1.0
2000-02-09,30.81,31.88,30.63,31.19,210007,5.5775171831754,5.77121868872547,5.54493188317632,5.64630837206234,1160070.95227205,0.0,1.0
2000-02-10,30.25,31.31,30.25,31.0,36112,5.47614069428938,5.66803190539506,5.47614069428938,5.61191277761887,199481.36123295,0.0,1.0
2000-02-11,30.88,31.25,30.19,30.19,115812,5.59018924428615,5.6571701387287,5.46527892762302,5.46527892762302,639741.233028092,0.0,1.0
2000-02-14,29.63,30.88,29.5,30.75,208391,5.36390243873701,5.59018924428615,5.34036861095989,5.56665541650904,1151144.22764443,0.0,1.0
2000-02-15,29.88,30.13,29.5,29.5,80457,5.40915979984684,5.45441716095667,5.34036861095989,5.34036861095989,444441.511982706,0.0,1.0
2000-02-16,30.0,30.5,29.88,30.13,66366,5.43088333317955,5.52139805539921,5.40915979984684,5.45441716095667,366603.345690795,0.0,1.0
2000-02-17,30.0,30.38,29.5,30.0,184299,5.43088333317955,5.49967452206649,5.34036861095989,5.43088333317955,1018060.90479263,0.0,1.0
2000-02-18,29.13,30.0,28.69,30.0,47274,5.27338771651735,5.43088333317955,5.19373476096405,5.43088333317955,261139.839137309,0.0,1.0
2000-02-22,28.69,29.44,27.75,29.19,76265,5.19373476096405,5.32950684429354,5.02356708319109,5.28424948318371,421285.057998199,0.0,1.0
2000-02-23,28.25,28.75,27.75,28.69,51770,5.11408180541075,5.20459652763041,5.02356708319109,5.19373476096405,285975.577952753,0.0,1.0
2000-02-24,28.06,28.5,27.31,27.81,62628,5.07968621096728,5.15933916652058,4.94391412763779,5.03442884985745,345954.771026174,0.0,1.0
2000-02-25,28.13,28.44,27.5,28.0,77730,5.09235827207803,5.14847739985422,4.97830972208126,5.06882444430092,429377.664173605,0.0,1.0
2000-02-28,27.88,28.25,27.38,27.38,80205,5.0471009109682,5.11408180541075,4.95658618874854,4.95658618874854,443049.473241271,0.0,1.0
2000-02-29,28.75,29.25,27.5,28.0,82932,5.20459652763041,5.29511124985007,4.97830972208126,5.06882444430092,458113.321050372,0.0,1.0
2000-03-01,27.31,29.19,27.25,28.75,82478,4.94391412763779,5.28424948318371,4.93305236097143,5.20459652763041,455605.441730485,0.0,1.0
2000-03-02,27.75,28.75,27.19,28.25,83134,5.02356708319109,5.20459652763041,4.92219059430507,5.11408180541075,459229.161628824,0.0,1.0
2000-03-03,27.88,28.13,27.63,27.63,36264,5.0471009109682,5.09235827207803,5.00184354985837,5.00184354985837,200321.003648419,0.0,1.0
2000-03-06,27.75,28.25,27.75,27.94,85458,5.02356708319109,5.11408180541075,5.02356708319109,5.05796267763456,472066.852244281,0.0,1.0
2000-03-07,27.88,28.0,27.5,27.88,273848,5.07516047485629,5.09700478106084,5.0059868385419,5.07516047485629,1504362.72465181,0.155,1.0
2000-03-08,27.69,27.88,27.63,27.63,134096,5.0405736566991,5.07516047485629,5.02965150359682,5.02965150359682,736645.963910305,0.0,1.0
2000-03-09,27.5,28.0,27.44,27.81,186017,5.0059868385419,5.09700478106084,4.99506468543962,5.06241796290364,1021869.94592459,0.0,1.0
2000-03-10,27.19,28.0,27.19,27.88,143894,4.94955571418015,5.09700478106084,4.94955571418015,5.07516047485629,790470.516129561,0.0,1.0
2000-03-13,27.25,27.41,26.5,27.19,89650,4.96047786728242,4.98960360888849,4.82395095350401,4.94955571418015,492485.31398818,0.0,1.0
2000-03-14,26.88,27.13,26.38,26.5,72023,4.89312458981841,4.93863356107788,4.80210664729946,4.82395095350401,395652.758163643,0.0,1.0
2000-03-15,28.38,28.56,26.88,26.88,261676,5.16617841737524,5.19894487668206,4.89312458981841,4.89312458981841,1437496.78776543,0.0,1.0
2000-03-16,30.56,30.88,28.5,28.5,250867,5.56301664675783,5.62126812996995,5.18802272357978,5.18802272357978,1378118.38554682,0.0,1.0
2000-03-17,30.44,30.66,29.75,30.66,77477,5.54117234055328,5.58122023526162,5.41556757987714,5.58122023526162,425613.883679445,0.0,1.0
2000-03-20,30.06,30.44,29.0,29.88,23435,5.47199870423889,5.54117234055328,5.27904066609873,5.43923224493207,128738.352853463,0.0,1.0
2000-03-21,30.0,30.38,29.0,30.06,115257,5.46107655113661,5.53025018745101,5.27904066609873,5.47199870423889,633155.38019337,0.0,1.0
2000-03-22,30.06,30.81,29.69,29.69,130560,5.47199870423889,5.6085256180173,5.40464542677487,5.40464542677487,717221.222468452,0.0,1.0
2000-03-23,31.25,31.25,29.88,30.13,79195,5.68862140743397,5.68862140743397,5.43923224493207,5.48474121619154,435051.583282698,0.0,1.0
2000-03-24,30.5,31.5,30.0,31.31,58992,5.55209449365556,5.73413037869344,5.46107655113661,5.69954356053625,324067.971475635,0.0,1.0
2000-03-27,29.94,30.88,29.94,30.44,88084,5.45015439803434,5.62126812996995,5.45015439803434,5.54117234055328,483882.614582653,0.0,1.0
2000-03-28,30.25,30.63,29.88,29.88,137682,5.50658552239609,5.57575915871048,5.43923224493207,5.43923224493207,756345.376469832,0.0,1.0
2000-03-29,29.88,30.25,29.88,29.88,62325,5.43923224493207,5.50658552239609,5.43923224493207,5.43923224493207,342377.548179735,0.0,1.0
2000-03-30,29.75,30.0,28.38,29.75,42577,5.41556757987714,5.46107655113661,5.16617841737524,5.41556757987714,233893.443543499,0.0,1.0
2000-03-31,31.19,31.19,28.31,30.0,185057,5.6776992543317,5.6776992543317,5.15343590542258,5.46107655113661,1016596.26046526,0.0,1.0
2000-04-03,31.25,31.94,30.5,30.5,129954,5.68862140743397,5.81422616811011,5.55209449365556,5.55209449365556,713892.208522252,0.0,1.0
2000-04-04,31.38,32.0,31.0,31.25,202987,5.7122860724889,5.82514832121239,5.6431124361745,5.68862140743397,1115093.3232629,0.0,1.0
2000-04-05,31.13,31.44,30.63,31.25,83841,5.66677710122943,5.72320822559117,5.57575915871048,5.68862140743397,460574.023536898,0.0,1.0
2000-04-06,30.94,31.25,30.88,31.19,29294,5.63219028307223,5.68862140743397,5.62126812996995,5.6776992543317,160924.314422417,0.0,1.0
2000-04-07,30.75,31.38,30.38,30.88,82276,5.59760346491503,5.7122860724889,5.53025018745101,5.62126812996995,451976.817553725,0.0,1.0
2000-04-10,29.88,31.0,29.88,31.0,47123,5.43923224493207,5.6431124361745,5.43923224493207,5.6431124361745,258866.541562353,0.0,1.0
2000-04-11,30.44,30.75,29.88,30.13,86619,5.54117234055328,5.59760346491503,5.43923224493207,5.48474121619154,475834.750834826,0.0,1.0
2000-04-12,30.75,31.0,30.0,30.66,86316,5.59760346491503,5.6431124361745,5.46107655113661,5.58122023526162,474170.243861726,0.0,1.0
2000-04-13,30.5,31.13,30.5,31.0,112327,5.55209449365556,5.66677710122943,5.55209449365556,5.6431124361745,617059.652697716,0.0,1.0
2000-04-14,30.31,30.88,30.13,30.88,225564,5.51750767549836,5.62126812996995,5.48474121619154,5.62126812996995,1239118.31973709,0.0,1.0
2000-04-17,30.94,31.25,30.06,30.06,230412,5.63219028307223,5.68862140743397,5.47199870423889,5.47199870423889,1265750.43130669,0.0,1.0
2000-04-18,31.44,31.81,30.94,31.06,126570,5.72320822559117,5.79056150305519,5.63219028307223,5.65403458927677,695302.467278125,0.0,1.0
2000-04-19,30.75,31.5,30.75,31.38,92680,5.59760346491503,5.73413037869344,5.59760346491503,5.7122860724889,509130.38371918,0.0,1.0
2000-04-20,30.88,31.0,30.81,30.81,31365,5.62126812996995,5.6431124361745,5.6085256180173,5.6085256180173,172301.192116445,0.0,1.0
2000-04-24,31.03,31.19,30.88,30.94,47375,5.64857351272564,5.6776992543317,5.62126812996995,5.63219028307223,260250.883995427,0.0,1.0
2000-04-25,31.44,31.63,30.88,30.88,40911,5.72320822559117,5.75779504374837,5.62126812996995,5.62126812996995,224741.401902626,0.0,1.0
2000-04-26,31.13,31.63,30.88,31.63,119903,5.66677710122943,5.75779504374837,5.62126812996995,5.75779504374837,658677.82044757,0.0,1.0
2000-04-27,30.38,31.25,30.38,30.88,98236,5.53025018745101,5.68862140743397,5.53025018745101,5.62126812996995,539651.838315034,0.0,1.0
2000-04-28,30.88,31.0,30.63,30.63,232432,5.62126812996995,5.6431124361745,5.57575915871048,5.57575915871048,1276847.14446069,0.0,1.0
2000-05-01,31.5,31.69,30.88,30.88,169804,5.73413037869344,5.76871719685064,5.62126812996995,5.62126812996995,932805.089307852,0.0,1.0
2000-05-02,30.75,31.56,30.75,31.5,27728,5.59760346491503,5.74505253179572,5.59760346491503,5.73413037869344,152321.615016891,0.0,1.0
2000-05-03,30.56,30.94,30.56,30.84,88993,5.56301664675783,5.63219028307223,5.56301664675783,5.61398669456844,488876.135501953,0.0,1.0
2000-05-04,31.06,31.06,30.56,30.56,104398,5.65403458927677,5.65403458927677,5.56301664675783,5.56301664675783,573502.306857089,0.0,1.0
2000-05-05,31.09,31.5,31.03,31.06,86569,5.65949566582791,5.73413037869344,5.64857351272564,5.65403458927677,475560.079717153,0.0,1.0
2000-05-08,31.88,32.06,30.94,31.0,47678,5.80330401500784,5.83607047431466,5.63219028307223,5.6431124361745,261915.390968527,0.0,1.0
2000-05-09,32.13,32.38,31.63,31.94,106216,5.84881298626731,5.89432195752679,5.75779504374837,5.81422616811011,583489.348695689,0.0,1.0
2000-05-10,31.81,32.38,31.75,31.88,73235,5.79056150305519,5.89432195752679,5.77963934995292,5.80330401500784,402310.786056044,0.0,1.0
2000-05-11,31.94,32.25,31.88,32.0,196876,5.81422616811011,5.87065729247186,5.80330401500784,5.82514832121239,1081523.01926087,0.0,1.0
2000-05-12,32.0,32.13,31.94,32.09,46416,5.82514832121239,5.84881298626731,5.81422616811011,5.8415315508658,254982.691958453,0.0,1.0
2000-05-15,32.38,32.38,31.94,31.94,220008,5.89432195752679,5.89432195752679,5.81422616811011,5.81422616811011,1208596.86514123,0.0,1.0
2000-05-16,33.31,34.38,32.19,32.25,138439,6.06361533061202,6.25839372760256,5.85973513936959,5.87065729247186,760503.897191407,0.0,1.0
2000-05-17,33.69,34.06,32.5,33.13,94852,6.13278896692642,6.20014224439044,5.91616626373133,6.0308488713052,521062.097070907,0.0,1.0
2000-05-18,33.45,33.81,33.19,33.75,83892,6.08910035451733,6.15463327313096,6.04177102440747,6.14371112002869,460854.188076925,0.0,1.0
2000-05-19,33.0,33.31,32.81,33.13,40557,6.00718420625028,6.06361533061202,5.97259738809308,6.0308488713052,222796.730389499,0.0,1.0
2000-05-22,32.44,33.13,32.38,32.75,38385,5.90524411062906,6.0308488713052,5.89432195752679,5.9616752349908,210865.017037772,0.0,1.0
2000-05-23,32.63,33.0,32.44,32.44,51062,5.93983092878626,6.00718420625028,5.90524411062906,5.90524411062906,280505.132212654,0.0,1.0
2000-05-24,33.75,33.88,32.63,32.63,62073,6.14371112002869,6.16737578508362,5.93983092878626,5.93983092878626,340993.205746662,0.0,1.0
2000-05-25,34.06,34.13,33.81,33.81,92832,6.20014224439044,6.21288475634309,6.15463327313096,6.15463327313096,509965.383916906,0.0,1.0
2000-05-26,35.13,35.13,33.88,33.88,109600,6.39492064138098,6.39492064138098,6.16737578508362,6.16737578508362,602079.089939815,0.0,1.0
2000-05-30,35.13,35.5,35.0,35.38,199654,6.39492064138098,6.46227391884499,6.37125597632605,6.44042961264045,1096783.74655879,0.0,1.0
2000-05-31,34.63,35.13,34.56,35.0,74144,6.30390269886203,6.39492064138098,6.29116018690938,6.37125597632605,407304.306975344,0.0,1.0
2000-06-01,34.81,35.13,34.25,35.0,168036,6.33666915816885,6.39492064138098,6.23472906254763,6.37125597632605,923092.718586924,0.0,1.0
2000-06-02,35.44,35.75,34.81,34.81,203239,6.45135176574272,6.50778289010447,6.33666915816885,6.33666915816885,1116477.66569597,0.0,1.0
2000-06-05,35.25,35.78,35.06,35.44,61568,6.41676494758552,6.5132439666556,6.38217812942832,6.45135176574272,338219.027458162,0.0,1.0
2000-06-06,34.75,35.25,34.25,35.13,64144,6.32574700506658,6.41676494758552,6.23472906254763,6.39492064138098,352370.083440689,0.0,1.0
2000-06-07,34.5,35.0,34.25,34.63,77730,6.30845359598798,6.39988045969795,6.26274016413299,6.33222458055257,425093.877476643,0.155,1.0
2000-06-08,33.63,34.66,33.5,34.66,72528,6.14937085313263,6.33771019237517,6.12559986856804,6.33771019237517,396644.908601903,0.0,1.0
2000-06-09,33.75,34.13,33.56,33.56,79245,6.17131330042302,6.2407977168426,6.13657109221323,6.13657109221323,433379.188481109,0.0,1.0
2000-06-12,34.0,34.19,33.69,33.69,17273,6.21702673227801,6.2517689404878,6.16034207677783,6.16034207677783,94463.4831552045,0.0,1.0
2000-06-13,33.94,34.19,33.69,34.16,14950,6.20605550863281,6.2517689404878,6.16034207677783,6.2462833286652,81759.3396150239,0.0,1.0
2000-06-14,33.63,34.0,33.44,33.69,96114,6.14937085313263,6.21702673227801,6.11462864492284,6.16034207677783,525633.255368455,0.0,1.0
2000-06-15,32.44,33.44,31.94,33.25,95407,5.9317749175029,6.11462864492284,5.84034805379293,6.07988643671305,521766.776899705,0.0,1.0
2000-06-16,32.19,32.5,31.88,32.5,153591,5.88606148564791,5.9427461411481,5.82937683014773,5.9427461411481,839966.470288371,0.0,1.0
2000-06-19,32.25,33.0,31.75,31.94,34092,5.89703270929311,6.03417300485807,5.80560584558314,5.84034805379293,186444.107435143,0.0,1.0
2000-06-20,33.38,33.38,31.94,31.94,72578,6.10365742127764,6.10365742127764,5.84034805379293,5.84034805379293,396918.351209312,0.0,1.0
2000-06-21,32.75,33.06,32.5,32.5,44396,5.98845957300308,6.04514422850326,5.9427461411481,5.9427461411481,242795.159969806,0.0,1.0
2000-06-22,32.69,33.0,32.31,32.75,45456,5.97748834935788,6.03417300485807,5.90800393293831,5.98845957300308,248592.143246858,0.0,1.0
2000-06-23,31.94,32.72,31.94,32.69,61568,5.84034805379293,5.98297396118048,5.84034805379293,5.97748834935788,336706.289058046,0.0,1.0
2000-06-26,32.13,32.63,31.5,32.19,88134,5.87509026200272,5.96651712571269,5.75989241372815,5.88606148564791,481991.815226121,0.0,1.0
2000-06-27,32.63,32.75,31.69,31.75,83286,5.96651712571269,5.98845957300308,5.79463462193794,5.80560584558314,455478.820011832,0.0,1.0
2000-06-28,33.25,33.5,32.56,32.56,47375,6.07988643671305,6.12559986856804,5.95371736479329,5.95371736479329,259086.870519181,0.0,1.0
2000-06-29,33.25,33.5,32.88,32.94,45557,6.07988643671305,6.12559986856804,6.01223055756767,6.02320178121287,249144.497313822,0.0,1.0
2000-06-30,29.75,33.5,29.5,33.5,359255,5.43989839074326,6.12559986856804,5.39418495888827,6.12559986856804,1964712.47848799,0.0,1.0
2000-07-03,31.38,31.38,29.75,30.0,68538,5.73794996643776,5.73794996643776,5.43989839074326,5.48561182259824,374824.188530736,0.0,1.0
2000-07-05,30.88,31.75,30.25,30.5,58537,5.64652310272779,5.80560584558314,5.53132525445323,5.57703868630821,320130.198196967,0.0,1.0
2000-07-06,32.0,32.0,30.88,31.0,61517,5.85131927743813,5.85131927743813,5.64652310272779,5.66846555001818,336427.37759849,0.0,1.0
2000-07-07,33.31,33.38,31.63,31.75,84498,6.09085766035825,6.10365742127764,5.78366339829275,5.80560584558314,462107.068815404,0.0,1.0
2000-07-10,32.34,33.13,32.19,32.94,37527,5.91348954476091,6.05794398942266,5.88606148564791,6.02320178121287,205229.61456408,0.0,1.0
2000-07-11,32.25,32.81,32.0,32.19,37476,5.89703270929311,5.99943079664828,5.85131927743813,5.88606148564791,204950.703104524,0.0,1.0
2000-07-12,32.81,32.88,32.06,32.06,52527,5.99943079664828,6.01223055756767,5.86229050108332,5.86229050108332,287262.396786512,0.0,1.0
2000-07-13,32.69,32.88,32.0,32.88,36466,5.97748834935788,6.01223055756767,5.85131927743813,6.01223055756767,199427.162434881,0.0,1.0
2000-07-14,33.0,33.19,32.69,32.69,43941,6.03417300485807,6.06891521306786,5.97748834935788,5.97748834935788,240306.832242392,0.0,1.0
2000-07-17,33.0,33.13,33.0,33.0,120257,6.03417300485807,6.05794398942266,6.03417300485807,6.03417300485807,657667.752781533,0.0,1.0
2000-07-18,33.0,33.13,33.0,33.0,79498,6.03417300485807,6.05794398942266,6.03417300485807,6.03417300485807,434762.808074593,0.0,1.0
2000-07-19,33.06,33.19,33.06,33.06,83134,6.04514422850326,6.06891521306786,6.04514422850326,6.04514422850326,454647.554485311,0.0,1.0
2000-07-20,33.31,33.44,33.06,33.06,37527,6.09085766035825,6.11462864492284,6.04514422850326,6.04514422850326,205229.61456408,0.0,1.0
2000-07-21,33.56,34.25,33.19,33.19,86367,6.13657109221323,6.26274016413299,6.06891521306786,6.06891521306786,472328.353480319,0.0,1.0
2000-07-24,33.25,33.63,33.19,33.44,86367,6.07988643671305,6.14937085313263,6.06891521306786,6.11462864492284,472328.353480319,0.0,1.0
2000-07-25,33.06,33.38,32.75,33.19,49295,6.04514422850326,6.10365742127764,5.98845957300308,6.06891521306786,269587.066643653,0.0,1.0
2000-07-26,32.88,33.13,32.63,33.0,43890,6.01223055756767,6.05794398942266,5.96651712571269,6.03417300485807,240027.920782836,0.0,1.0
2000-07-27,32.63,33.06,32.38,32.75,40102,5.96651712571269,6.04514422850326,5.9208036938577,5.98845957300308,219311.908845598,0.0,1.0
2000-07-28,32.0,33.0,32.0,32.5,86569,5.85131927743813,6.03417300485807,5.85131927743813,5.9427461411481,473433.061614247,0.0,1.0
2000-07-31,32.81,32.88,32.19,32.5,75508,5.99943079664828,6.01223055756767,5.88606148564791,5.9427461411481,412942.088003426,0.0,1.0
2000-08-01,33.0,33.0,32.56,32.56,27223,6.03417300485807,6.03417300485807,5.95371736479329,5.95371736479329,148878.562029418,0.0,1.0
2000-08-02,33.5,33.5,32.94,32.97,32274,6.12559986856804,6.12559986856804,6.02320178121287,6.02868739303547,176501.734229785,0.0,1.0
2000-08-03,34.75,35.0,33.19,33.38,59750,6.35416702784296,6.39988045969795,6.06891521306786,6.10365742127764,326763.915852688,0.0,1.0
2000-08-04,35.0,35.0,34.5,34.75,33840,6.39988045969795,6.39988045969795,6.30845359598798,6.35416702784296,185065.956693807,0.0,1.0
2000-08-07,35.0,35.0,34.5,34.69,53335,6.39988045969795,6.39988045969795,6.30845359598798,6.34319580419777,291681.229322227,0.0,1.0
2000-08-08,35.38,35.38,34.75,34.75,142227,6.46936487611753,6.46936487611753,6.35416702784296,6.35416702784296,777818.434476656,0.0,1.0
2000-08-09,35.63,36.0,35.06,35.06,129550,6.51507830797251,6.58273418711789,6.41085168334315,6.41085168334315,708489.795794405,0.0,1.0
2000-08-10,35.19,35.75,35.19,35.56,160713,6.43462266790774,6.53702075526291,6.43462266790774,6.50227854705312,878915.635287581,0.0,1.0
2000-08-11,35.31,35.63,35.13,35.31,49295,6.45656511519813,6.51507830797251,6.42365144426254,6.45656511519813,269587.066643653,0.0,1.0
2000-08-14,35.38,35.94,35.31,35.41,32274,6.46936487611753,6.57176296347269,6.45656511519813,6.47485048794013,176501.734229785,0.0,1.0
2000-08-15,35.63,35.75,35.31,35.56,43941,6.51507830797251,6.53702075526291,6.45656511519813,6.50227854705312,240306.832242392,0.0,1.0
2000-08-16,35.56,35.75,35.31,35.38,91569,6.50227854705312,6.53702075526291,6.45656511519813,6.46936487611753,500777.322355058,0.0,1.0
2000-08-17,35.5,36.0,35.31,35.31,286980,6.49130732340792,6.58273418711789,6.45656511519813,6.45656511519813,1569451.18947957,0.0,1.0
2000-08-18,35.56,35.56,35.5,35.53,45557,6.50227854705312,6.50227854705312,6.49130732340792,6.49679293523052,249144.497313822,0.0,1.0
2000-08-21,35.69,35.94,35.5,35.56,110357,6.52604953161771,6.57176296347269,6.49130732340792,6.50227854705312,603526.116514729,0.0,1.0
2000-08-22,36.06,36.25,35.69,35.75,55962,6.59370541076309,6.62844761897288,6.52604953161771,6.53702075526291,306047.903915449,0.0,1.0
2000-08-23,36.25,36.31,35.94,36.0,86670,6.62844761897288,6.63941884261807,6.57176296347269,6.58273418711789,473985.415681212,0.0,1.0
2000-08-24,35.94,36.31,35.94,36.13,56921,6.57176296347269,6.63941884261807,6.57176296347269,6.60650517168248,311292.533125537,0.0,1.0
2000-08-25,36.19,36.38,36.19,36.28,24698,6.61747639532768,6.65221860353747,6.61747639532768,6.63393323079548,135069.710355308,0.0,1.0
2000-08-28,36.5,36.63,36.19,36.25,55659,6.67416105082786,6.69793203539245,6.61747639532768,6.62844761897288,304390.841714556,0.0,1.0
2000-08-29,36.19,36.63,36.13,36.56,52477,6.61747639532768,6.69793203539245,6.60650517168248,6.68513227447306,286988.954179104,0.0,1.0
2000-08-30,36.06,36.44,36.06,36.16,47678,6.59370541076309,6.66318982718267,6.59370541076309,6.61199078350508,260743.932720074,0.0,1.0
2000-08-31,36.0,36.56,35.94,36.22,66366,6.58273418711789,6.68513227447306,6.57176296347269,6.62296200715028,362945.841664928,0.0,1.0
2000-09-01,36.19,36.56,35.88,35.88,63790,6.61747639532768,6.68513227447306,6.5607917398275,6.5607917398275,348858.078531263,0.0,1.0
2000-09-05,35.94,36.38,35.81,35.94,94195,6.57176296347269,6.65221860353747,6.5479919789081,6.57176296347269,515138.528096133,0.0,1.0
2000-09-06,36.0,36.13,35.75,35.94,87427,6.58273418711789,6.60650517168248,6.53702075526291,6.57176296347269,478125.336757371,0.0,1.0
2000-09-07,35.94,36.06,35.75,36.06,64346,6.57176296347269,6.59370541076309,6.53702075526291,6.59370541076309,351898.760325641,0.0,1.0
2000-09-08,36.44,36.44,35.63,35.63,203492,6.66318982718267,6.66318982718267,6.51507830797251,6.51507830797251,1112867.66133381,0.0,1.0
2000-09-11,36.75,36.75,36.25,36.25,85508,6.71987448268285,6.71987448268285,6.62844761897288,6.62844761897288,467630.609485048,0.0,1.0
2000-09-12,36.69,36.94,36.63,36.69,58436,6.70890325903765,6.75461669089264,6.69793203539245,6.70890325903765,319577.844130002,0.0,1.0
2000-09-13,36.81,37.0,36.5,36.84,93640,6.75918803407813,6.79407653520486,6.70226469013453,6.76469674478235,509955.986225217,0.155,1.0
2000-09-14,37.5,37.56,36.91,36.91,56568,6.8858883802752,6.89690580168364,6.7775504030922,6.7775504030922,308064.825168604,0.0,1.0
2000-09-15,37.25,37.63,37.0,37.63,93286,6.83998245774003,6.90975945999349,6.79407653520486,6.90975945999349,508028.130403733,0.0,1.0
2000-09-18,36.0,37.38,35.88,37.38,71669,6.61045284506419,6.86385353745832,6.58841800224731,6.86385353745832,390303.66912404,0.0,1.0
2000-09-19,36.56,36.75,36.03,36.03,13637,6.71328211154297,6.74817061266969,6.61596155576841,6.61596155576841,74266.0164903169,0.0,1.0
2000-09-20,36.72,37.0,36.25,36.63,43688,6.74266190196547,6.79407653520486,6.65635876759936,6.72613576985281,237921.370420838,0.0,1.0
2000-09-21,36.19,36.5,36.13,36.28,19849,6.64534134619092,6.70226469013453,6.63432392478248,6.66186747830358,108096.074013075,0.0,1.0
2000-09-22,36.25,36.5,35.75,36.5,34547,6.65635876759936,6.70226469013453,6.56454692252902,6.70226469013453,188140.212047443,0.0,1.0
2000-09-25,36.13,36.31,36.0,36.0,92529,6.63432392478248,6.6673761890078,6.61045284506419,6.61045284506419,503905.568661182,0.0,1.0
2000-09-26,36.13,36.38,36.0,36.31,64245,6.63432392478248,6.68022984731765,6.61045284506419,6.6673761890078,349873.15607688,0.0,1.0
2000-09-27,36.19,36.19,35.69,36.13,38991,6.64534134619092,6.64534134619092,6.55352950112058,6.63432392478248,212341.882303582,0.0,1.0
2000-09-28,37.13,37.13,36.06,36.25,62224,6.81794761492315,6.81794761492315,6.62147026647263,6.65635876759936,338866.950949145,0.0,1.0
2000-09-29,36.81,36.81,36.38,36.53,59952,6.75918803407813,6.75918803407813,6.68022984731765,6.70777340083875,326493.819801092,0.0,1.0
2000-10-02,37.31,37.44,36.56,36.81,60608,6.85099987914847,6.87487095886676,6.71328211154297,6.75918803407813,330066.343583276,0.0,1.0
2000-10-03,37.38,37.38,36.81,37.16,33688,6.86385353745832,6.86385353745832,6.75918803407813,6.82345632562737,183462.166424125,0.0,1.0
2000-10-04,36.94,37.36,36.75,37.36,45709,6.78305911379642,6.8601810636555,6.74817061266969,6.8601810636555,248927.575548574,0.0,1.0
2000-10-05,37.19,37.5,36.75,36.75,15708,6.82896503633159,6.8858883802752,6.74817061266969,6.74817061266969,85544.5176380362,0.0,1.0
2000-10-06,37.0,37.19,36.81,37.19,106216,6.79407653520486,6.82896503633159,6.75918803407813,6.82896503633159,578443.881171483,0.0,1.0
2000-10-09,36.88,37.13,36.81,37.0,90357,6.77204169238798,6.81794761492315,6.75918803407813,6.79407653520486,492077.029553096,0.0,1.0
2000-10-10,37.0,37.19,36.88,36.88,233998,6.79407653520486,6.82896503633159,6.77204169238798,6.77204169238798,1274334.48168228,0.0,1.0
2000-10-11,36.13,36.88,36.06,36.88,135459,6.63432392478248,6.77204169238798,6.62147026647263,6.77204169238798,737698.931419069,0.0,1.0
2000-10-12,35.06,36.14,35.06,36.14,42577,6.43784657633196,6.63616016168388,6.43784657633196,6.63616016168388,231870.952856803,0.0,1.0
2000-10-13,35.06,35.13,34.75,35.06,92529,6.43784657633196,6.45070023464181,6.38092323238835,6.43784657633196,503905.568661182,0.0,1.0
2000-10-16,35.06,35.44,34.94,35.06,95104,6.43784657633196,6.50762357858541,6.41581173351508,6.43784657633196,517928.813690335,0.0,1.0
2000-10-17,35.63,35.63,35.06,35.06,123994,6.54251207971214,6.54251207971214,6.43784657633196,6.43784657633196,675261.454036838,0.0,1.0
2000-10-18,35.25,35.5,35.13,35.31,62325,6.47273507745869,6.51864099999385,6.45070023464181,6.48375249886713,339416.988909511,0.0,1.0
2000-10-19,35.31,35.56,35.19,35.19,31971,6.48375249886713,6.52965842140229,6.46171765605025,6.46171765605025,174111.52109789,0.0,1.0
2000-10-20,35.31,35.44,35.25,35.31,119651,6.48375249886713,6.50762357858541,6.47273507745869,6.48375249886713,651609.821741066,0.0,1.0
2000-10-23,35.25,35.36,35.0,35.36,106317,6.47273507745869,6.49293368337416,6.42682915492352,6.49293368337416,578993.919131849,0.0,1.0
2000-10-24,35.31,35.63,35.13,35.25,58638,6.48375249886713,6.54251207971214,6.45070023464181,6.47273507745869,319337.880395923,0.0,1.0
2000-10-25,35.38,35.56,35.19,35.19,198492,6.49660615717697,6.52965842140229,6.46171765605025,6.46171765605025,1080971.63197155,0.0,1.0
2000-10-26,35.25,35.63,35.25,35.38,105711,6.47273507745869,6.54251207971214,6.47273507745869,6.49660615717697,575693.691369648,0.0,1.0
2000-10-27,35.5,35.88,35.25,35.25,245615,6.51864099999385,6.58841800224731,6.47273507745869,6.47273507745869,1337599.73896526,0.0,1.0
2000-10-30,35.81,36.25,35.38,35.48,208290,6.57556434393746,6.65635876759936,6.49660615717697,6.51496852619104,1134330.76004753,0.0,1.0
2000-10-31,35.94,36.5,35.38,35.75,1128272,6.59943542365575,6.70226469013453,6.49660615717697,6.56454692252902,6144479.50117789,0.0,1.0
2000-11-01,36.0,36.0,35.5,35.77,127934,6.61045284506419,6.61045284506419,6.51864099999385,6.56821939633184,696718.380411543,0.0,1.0
2000-11-02,36.19,36.19,35.81,36.0,99650,6.64534134619092,6.64534134619092,6.57556434393746,6.61045284506419,542685.967827241,0.0,1.0
2000-11-03,36.63,36.63,36.0,36.25,79245,6.72613576985281,6.72613576985281,6.61045284506419,6.65635876759936,431561.962071949,0.0,1.0
2000-11-06,36.63,36.81,36.13,36.5,57881,6.72613576985281,6.75918803407813,6.63432392478248,6.70226469013453,315215.318653372,0.0,1.0
2000-11-07,36.88,37.0,36.63,36.63,105660,6.77204169238798,6.79407653520486,6.72613576985281,6.72613576985281,575415.949429266,0.0,1.0
2000-11-08,36.75,37.0,36.75,36.88,128338,6.74817061266969,6.79407653520486,6.74817061266969,6.77204169238798,698918.532253011,0.0,1.0
2000-11-09,36.38,36.94,36.31,36.81,93286,6.68022984731765,6.78305911379642,6.6673761890078,6.75918803407813,508028.130403733,0.0,1.0
2000-11-10,36.5,36.88,36.31,36.31,132833,6.70226469013453,6.77204169238798,6.6673761890078,6.6673761890078,723397.944449532,0.0,1.0
2000-11-13,36.19,36.56,36.13,36.44,224099,6.64534134619092,6.71328211154297,6.63432392478248,6.69124726872608,1220425.31564593,0.0,1.0
2000-11-14,35.63,36.63,35.5,36.19,163743,6.54251207971214,6.72613576985281,6.51864099999385,6.64534134619092,891731.344003372,0.0,1.0
2000-11-15,36.44,36.5,35.56,35.56,175410,6.69124726872608,6.70226469013453,6.52965842140229,6.52965842140229,955268.897306337,0.0,1.0
2000-11-16,36.94,37.0,36.38,36.38,192077,6.78305911379642,6.79407653520486,6.68022984731765,6.68022984731765,1046036.05260766,0.0,1.0
2000-11-17,37.13,37.25,36.5,36.58,159854,6.81794761492315,6.83998245774003,6.70226469013453,6.71695458534578,870552.15956905,0.0,1.0
2000-11-20,36.63,37.06,35.94,37.06,180663,6.72613576985281,6.8050939566133,6.59943542365575,6.8050939566133,983876.31716581,0.0,1.0
2000-11-21,36.94,37.06,36.5,36.5,91417,6.78305911379642,6.8050939566133,6.70226469013453,6.70226469013453,497849.705176748,0.0,1.0
2000-11-22,36.81,37.0,36.5,36.89,44396,6.75918803407813,6.79407653520486,6.70226469013453,6.77387792928939,241777.082063805,0.0,1.0
2000-11-24,37.0,37.38,36.75,36.77,47072,6.79407653520486,6.86385353745832,6.74817061266969,6.75184308647251,256350.365053326,0.0,1.0
2000-11-27,37.06,37.63,36.94,37.02,98589,6.8050939566133,6.90975945999349,6.78305911379642,6.79774900900768,536907.84628319,0.0,1.0
2000-11-28,36.0,36.5,35.19,35.5,110307,6.94097514026864,7.03737757277237,6.7848031996126,6.84457270776491,572117.306250186,1.79999811000009,1.0
2000-11-29,36.06,36.44,35.69,35.77,99594,6.95254343216909,7.02580928087192,6.88120563211633,6.89663002131693,516553.355622771,0.0,1.0
2000-11-30,37.75,37.75,35.88,35.88,136611,7.2783836540317,7.2783836540317,6.91783855646775,6.91783855646775,708545.39896964,0.0,1.0
2000-12-01,37.88,38.0,37.5,37.52,86124,7.30344828648267,7.32658487028357,7.23018243777984,7.23403853507999,446689.973288105,0.0,1.0
2000-12-04,37.13,37.56,36.75,37.5,114072,7.15884463772707,7.24175072968028,7.08557878902424,7.23018243777984,591644.821802526,0.0,1.0
2000-12-05,37.25,38.0,37.0,37.02,98852,7.18198122152797,7.32658487028357,7.1337800052761,7.13763610257625,512704.905014581,0.0,1.0
2000-12-06,37.63,39.13,37.31,37.45,128126,7.25524707023081,7.544454367742,7.19354951342842,7.22054219452946,664537.173349028,0.0,1.0
2000-12-07,37.25,38.0,36.88,37.53,194469,7.18198122152797,7.32658487028357,7.11064342147521,7.23596658373006,1008631.18776839,0.0,1.0
2000-12-08,39.25,39.25,37.19,37.5,84958,7.56759095154289,7.56759095154289,7.17041292962752,7.23018243777984,440642.408046663,0.0,1.0
2000-12-11,39.13,39.5,38.94,39.13,151566,7.544454367742,7.61579216779476,7.50782144339058,7.544454367742,786110.869111803,0.0,1.0
2000-12-12,38.48,39.38,38.38,39.11,134065,7.41913120548715,7.59265558399386,7.3998507189864,7.54059827044185,695340.337987898,0.0,1.0
2000-12-13,37.63,39.25,37.63,38.38,39403,7.25524707023081,7.56759095154289,7.25524707023081,7.3998507189864,204367.249750025,0.0,1.0
2000-12-14,38.0,38.0,36.56,37.88,96996,7.32658487028357,7.32658487028357,7.04894586467282,7.30344828648267,503078.591902989,0.0,1.0
2000-12-15,37.75,37.94,37.13,37.3,88564,7.2783836540317,7.31501657838312,7.15884463772707,7.19162146477834,459345.255611534,0.0,1.0
2000-12-18,39.69,39.94,37.56,37.88,194999,7.65242509214618,7.70062630839804,7.24175072968028,7.30344828648267,1011380.08105995,0.0,1.0
2000-12-19,40.5,40.5,39.31,39.63,242092,7.80859703280222,7.80859703280222,7.57915924344334,7.64085680024573,1255632.21649324,0.0,1.0
2000-12-20,41.75,42.19,39.69,39.69,294647,8.04960311406155,8.13443725466483,7.65242509214618,7.65242509214618,1528213.51260299,0.0,1.0
2000-12-21,42.06,42.19,40.5,41.63,119694,8.10937262221386,8.13443725466483,7.80859703280222,8.02646653026066,620803.837057573,0.0,1.0
2000-12-22,40.94,42.25,40.75,42.13,216424,7.89343117340551,8.14600554656528,7.85679824905409,8.12286896276439,1122502.79572366,0.0,1.0
2000-12-26,40.81,41.13,40.56,40.63,183120,7.86836654095454,7.93006409775692,7.82016532470267,7.83366166525319,949768.565191093,0.0,1.0
2000-12-27,40.69,41.0,40.31,40.88,174953,7.84522995715364,7.90499946530595,7.7719641084508,7.88186288150506,907409.675545421,0.0,1.0
2000-12-28,42.13,42.38,40.44,40.44,144566,8.12286896276439,8.17107017901625,7.79702874090177,7.79702874090177,749804.731298687,0.0,1.0
2000-12-29,42.5,42.75,41.5,42.13,119906,8.19420676281715,8.24240797906901,8.00140189780968,8.12286896276439,621903.394374199,0.0,1.0
2001-01-02,40.25,41.75,39.69,41.5,110943,7.76039581655036,8.04960311406155,7.65242509214618,8.00140189780968,575415.978200063,0.0,1.0
2001-01-03,40.69,40.69,39.44,39.44,301329,7.84522995715364,7.84522995715364,7.60422387589431,7.60422387589431,1562870.31444117,0.0,1.0
2001-01-04,41.0,41.88,40.5,40.5,84586,7.90499946530595,8.07466774651252,7.80859703280222,7.80859703280222,438712.996151452,0.0,1.0
2001-01-05,40.0,40.88,39.81,40.88,168536,7.71219460029849,7.88186288150506,7.67556167594707,7.88186288150506,874127.320353027,0.0,1.0
2001-01-08,39.88,40.44,39.56,39.88,123618,7.6890580164976,7.79702874090177,7.62736045969521,7.6890580164976,641156.020597382,0.0,1.0
2001-01-09,39.81,40.0,39.25,39.83,110095,7.67556167594707,7.71219460029849,7.56759095154289,7.67941777324722,571017.74893356,0.0,1.0
2001-01-10,40.0,40.13,39.56,39.69,183863,7.71219460029849,7.73725923274946,7.62736045969521,7.65242509214618,953622.2023904,0.0,1.0
2001-01-11,39.88,40.5,39.63,39.94,164771,7.6890580164976,7.80859703280222,7.64085680024573,7.70062630839804,854599.804800686,0.0,1.0
2001-01-12,37.69,39.0,36.5,39.0,379286,7.26681536213125,7.51938973529103,7.03737757277237,7.51938973529103,1967201.3980836,0.0,1.0
2001-01-16,39.06,39.06,37.31,37.63,160687,7.53095802719148,7.53095802719148,7.19354951342842,7.25524707023081,833417.766682292,0.0,1.0
2001-01-17,39.75,39.94,38.94,39.02,141755,7.66399338404663,7.70062630839804,7.50782144339058,7.52324583259118,735225.223671163,0.0,1.0
2001-01-18,38.94,40.0,38.94,40.0,236577,7.50782144339058,7.71219460029849,7.50782144339058,7.71219460029849,1227028.16648762,0.0,1.0
2001-01-19,38.81,39.0,38.5,39.0,76738,7.48275681093961,7.51938973529103,7.4229873027873,7.51938973529103,398008.629071834,0.0,1.0
2001-01-22,39.44,39.5,38.69,38.81,218333,7.60422387589431,7.61579216779476,7.45962022713872,7.48275681093961,1132403.99816441,0.0,1.0
2001-01-23,39.63,39.63,39.38,39.5,271419,7.64085680024573,7.64085680024573,7.59265558399386,7.61579216779476,1407739.37415685,0.0,1.0
2001-01-24,40.19,40.38,39.63,39.63,105481,7.74882752464991,7.78546044900133,7.64085680024573,7.64085680024573,547086.817523601,0.0,1.0
2001-01-25,40.31,40.5,40.0,40.25,81192,7.7719641084508,7.80859703280222,7.71219460029849,7.76039581655036,421109.705903207,0.0,1.0
2001-01-26,40.81,41.0,40.06,40.06,93071,7.86836654095454,7.90499946530595,7.72376289219894,7.72376289219894,482721.221772063,0.0,1.0
2001-01-29,40.56,41.38,40.44,40.44,108875,7.82016532470267,7.97826531400879,7.79702874090177,7.79702874090177,564690.107771846,0.0,1.0
2001-01-30,40.69,40.94,40.44,40.44,156763,7.84522995715364,7.89343117340551,7.79702874090177,7.79702874090177,813065.583142483,0.0,1.0
2001-01-31,40.94,40.94,40.31,40.5,98640,7.89343117340551,7.89343117340551,7.7719641084508,7.80859703280222,511605.347697955,0.0,1.0
2001-02-01,40.88,41.5,40.63,40.81,71646,7.88186288150506,8.00140189780968,7.83366166525319,7.86836654095454,371598.50710835,0.0,1.0
2001-02-02,41.7,42.0,40.75,40.81,73343,8.03996287081118,8.09780433031342,7.85679824905409,7.86836654095454,380400.152232473,0.0,1.0
2001-02-05,41.94,41.94,41.69,41.92,188688,8.08623603841297,8.08623603841297,8.0380348221611,8.08237994111282,978647.504525869,0.0,1.0
2001-02-06,42.25,42.25,41.69,41.81,151513,8.14600554656528,8.14600554656528,8.0380348221611,8.061171405962,785835.979782646,0.0,1.0
2001-02-07,42.56,42.69,41.56,41.94,216955,8.20577505471759,8.23083968716856,8.01297018971013,8.08623603841297,1125256.87560635,0.0,1.0
2001-02-08,42.44,42.5,42.06,42.31,57487,8.1826384709167,8.19420676281715,8.10937262221386,8.15757383846573,298161.563494651,0.0,1.0
2001-02-09,42.81,42.94,42.06,42.06,179143,8.25397627096946,8.27904090342043,8.10937262221386,8.10937262221386,929141.492322128,0.0,1.0
2001-02-12,43.19,43.25,42.5,42.86,177870,8.3272421196723,8.33881041157274,8.19420676281715,8.26361651421983,922538.961831257,0.0,1.0
2001-02-13,42.81,43.63,42.69,42.88,135921,8.25397627096946,8.41207626027558,8.23083968716856,8.26747261151998,704966.65109949,0.0,1.0
2001-02-14,42.88,43.31,42.19,42.77,72548,8.26747261151998,8.35037870347319,8.13443725466483,8.24626407636916,376276.812295126,0.0,1.0
2001-02-15,42.75,43.0,42.63,42.63,127012,8.24240797906901,8.29060919532088,8.21927139526812,8.21927139526812,658759.310845627,0.0,1.0
2001-02-16,42.13,43.0,42.0,42.69,49214,8.12286896276439,8.29060919532088,8.09780433031342,8.23083968716856,255252.895190664,0.0,1.0
2001-02-20,42.0,42.56,40.56,42.02,78806,8.09780433031342,8.20577505471759,7.82016532470267,8.10166042761356,408734.499500051,0.0,1.0
2001-02-21,41.13,41.94,41.0,41.94,126959,7.93006409775692,8.08623603841297,7.90499946530595,8.08623603841297,658484.421516471,0.0,1.0
2001-02-22,40.56,41.19,39.19,41.06,106223,7.82016532470267,7.94163238965737,7.55602265964245,7.9165677572064,550935.268131791,0.0,1.0
2001-02-23,40.25,40.69,39.63,40.38,187893,7.76039581655036,7.84522995715364,7.64085680024573,7.78546044900133,974524.164588522,0.0,1.0
2001-02-26,40.63,40.63,39.94,40.31,184340,7.83366166525319,7.83366166525319,7.70062630839804,7.7719641084508,956096.206352809,0.0,1.0
2001-02-27,40.19,40.88,39.88,40.25,206560,7.74882752464991,7.88186288150506,7.6890580164976,7.76039581655036,1071342.26095387,0.0,1.0
2001-02-28,39.56,40.31,39.34,40.31,285896,7.62736045969521,7.7719641084508,7.58494338939357,7.7719641084508,1482825.65374548,0.0,1.0
2001-03-01,39.25,39.63,38.69,39.31,331027,7.56759095154289,7.64085680024573,7.45962022713872,7.57915924344334,1716901.69740887,0.0,1.0
2001-03-02,40.13,40.94,39.0,39.25,186037,7.73725923274946,7.89343117340551,7.51938973529103,7.56759095154289,964897.851476931,0.0,1.0
2001-03-05,39.56,40.13,39.44,40.13,240766,7.62736045969521,7.73725923274946,7.60422387589431,7.73725923274946,1248754.79667321,0.0,1.0
2001-03-06,39.56,39.94,39.44,39.56,103837,7.62736045969521,7.70062630839804,7.60422387589431,7.62736045969521,538560.061728635,0.0,1.0
2001-03-07,39.81,39.88,39.44,39.5,149445,7.70641045434827,7.71996103791532,7.63478594120813,7.64640072712275,772007.341841376,0.16,1.0
2001-03-08,39.75,40.31,39.75,39.75,203219,7.69479566843365,7.80320033697007,7.69479566843365,7.69479566843365,1049794.64017975,0.0,1.0
2001-03-09,39.25,40.19,38.94,40.19,198340,7.59800578581184,7.77997076514084,7.53799605858632,7.77997076514084,1024590.55960935,0.0,1.0
2001-03-12,38.19,39.13,38.0,38.94,225599,7.39281123465361,7.57477621398261,7.35603107925732,7.53799605858632,1165405.89723358,0.0,1.0
2001-03-13,38.06,38.63,37.88,38.06,254130,7.36764586517194,7.4779863313608,7.33280150742809,7.36764586517194,1312792.16957509,0.0,1.0
2001-03-14,37.38,38.0,37.0,37.88,162915,7.23601162480628,7.35603107925732,7.16245131401371,7.33280150742809,841591.060899247,0.0,1.0
2001-03-15,38.19,38.69,37.25,37.25,66343,7.39281123465361,7.48960111727542,7.21084625532461,7.21084625532461,342716.605304844,0.0,1.0
2001-03-16,37.88,38.69,37.88,38.44,84374,7.33280150742809,7.48960111727542,7.33280150742809,7.44120617596451,435861.671253801,0.0,1.0
2001-03-19,37.38,38.31,36.5,37.88,145838,7.23601162480628,7.41604080648285,7.0656614313919,7.33280150742809,753374.195988242,0.0,1.0
2001-03-20,36.75,38.25,36.75,37.63,172514,7.11405637270281,7.40442602056823,7.11405637270281,7.28440656611719,891177.855200396,0.0,1.0
2001-03-21,36.13,37.13,36.06,36.8,99647,6.99403691825177,7.18761668349538,6.98048633468471,7.12373536096499,514759.380323648,0.0,1.0
2001-03-22,34.56,36.44,33.63,36.44,224697,6.69011668681929,7.05404664547729,6.51008750514273,7.05404664547729,1160746.319313,0.0,1.0
2001-03-23,35.81,36.38,34.75,34.75,110625,6.93209139337381,7.04243185956267,6.72689684221558,6.72689684221558,571469.853064353,0.0,1.0
2001-03-26,36.38,36.88,35.75,35.75,56320,7.04243185956267,7.13922174218448,6.92047660745919,6.92047660745919,290939.499431271,0.0,1.0
2001-03-27,37.13,37.31,36.25,36.63,103837,7.18761668349538,7.22246104123923,7.017266490081,7.09082680087357,536404.204588866,0.0,1.0
2001-03-28,37.13,37.63,36.38,36.44,112322,7.18761668349538,7.28440656611719,7.04243185956267,7.05404664547729,580236.265183225,0.0,1.0
2001-03-29,36.38,37.19,35.88,37.19,402938,7.04243185956267,7.19923146941,6.94564197694086,7.19923146941,2081508.87822865,0.0,1.0
2001-03-30,37.25,37.5,36.5,36.67,112693,7.21084625532461,7.25924119663552,7.0656614313919,7.09856999148332,582152.787809096,0.0,1.0
2001-04-02,38.19,38.19,37.06,37.44,133164,7.39281123465361,7.39281123465361,7.17406609992833,7.2476264107209,687902.476957845,0.0,1.0
2001-04-03,36.56,38.0,36.44,38.0,141861,7.07727621730652,7.35603107925732,7.05404664547729,7.35603107925732,732829.693338416,0.0,1.0
2001-04-04,36.56,36.88,35.94,36.38,79389,7.07727621730652,7.13922174218448,6.95725676285548,7.04243185956267,410110.012790291,0.0,1.0
2001-04-05,37.0,37.19,35.94,36.44,229152,7.16245131401371,7.19923146941,6.95725676285548,7.05404664547729,1183760.08831099,0.0,1.0
2001-04-06,35.69,36.94,35.25,36.5,174264,6.90886182154458,7.15083652809909,6.82368672483739,7.0656614313919,900218.056265821,0.0,1.0
2001-04-09,36.5,36.5,35.35,35.65,94768,7.0656614313919,7.0656614313919,6.84304470136175,6.90111863093483,489555.299753244,0.0,1.0
2001-04-10,36.93,36.95,36.35,36.35,74139,7.14890073044666,7.15277232575153,7.03662446660536,7.03662446660536,382989.409594017,0.0,1.0
2001-04-11,36.52,37.14,36.51,36.92,47835,7.06953302669678,7.18955248114782,7.06759722904434,7.14696493279422,247107.438836911,0.0,1.0
2001-04-12,35.01,36.65,35.0,36.6,294329,6.77722758117892,7.09469839617845,6.77529178352648,7.08501940791627,1520453.33679167,0.0,1.0
2001-04-16,33.88,35.34,33.87,35.1,315541,6.55848244645364,6.84110890370931,6.5565466488012,6.79464976005085,1630030.90536297,0.0,1.0
2001-04-17,34.2,34.29,32.92,33.88,377165,6.62042797133159,6.63785015020352,6.37264587181977,6.55848244645364,1948369.96276625,0.0,1.0
2001-04-18,34.73,35.5,34.05,34.35,123353,6.72302524691071,6.87208166614829,6.59139100654505,6.64946493611814,637220.526870483,0.0,1.0
2001-04-19,34.5,35.12,33.92,35.12,144088,6.67850190090468,6.79852135535572,6.56622563706338,6.79852135535572,744333.994922816,0.0,1.0
2001-04-20,34.02,34.77,34.0,34.77,157346,6.58558361358774,6.73076843752045,6.58171201828287,6.73076843752045,812822.558194475,0.0,1.0
2001-04-23,33.83,34.45,33.7,34.45,482752,6.54880345819145,6.6688229126425,6.52363808870979,6.6688229126425,2493814.36842055,0.0,1.0
2001-04-24,33.55,33.95,33.53,33.95,266699,6.49460112392324,6.57203303002069,6.49072952861837,6.57203303002069,1377721.47654156,0.0,1.0
2001-04-25,33.54,33.9,33.35,33.5,130459,6.49266532627081,6.56235404175851,6.45588517087452,6.48492213566106,673928.909025287,0.0,1.0
2001-04-26,33.6,34.09,33.5,33.54,237743,6.50428011218542,6.5991341971548,6.48492213566106,6.49266532627081,1228139.72679845,0.0,1.0
2001-04-27,33.98,34.25,33.45,33.49,125315,6.577840422978,6.63010695959377,6.47524314739888,6.48298633800863,647355.883722119,0.0,1.0
2001-04-30,33.9,34.07,33.52,33.91,76897,6.56235404175851,6.59526260184992,6.48879373096594,6.56428983941094,397236.766473126,0.0,1.0
2001-05-01,33.92,34.0,33.59,33.68,56267,6.56622563706338,6.58171201828287,6.50234431453299,6.51976649340491,290665.710484718,0.0,1.0
2001-05-02,33.88,33.99,33.6,33.99,285419,6.55848244645364,6.57977622063043,6.50428011218542,6.57977622063043,1474425.7987957,0.0,1.0
2001-05-03,33.75,33.89,33.4,33.6,80397,6.53331707697197,6.56041824410607,6.4655641591367,6.50428011218542,415317.168603975,0.0,1.0
2001-05-04,34.16,34.16,33.57,33.89,116936,6.61268478072185,6.61268478072185,6.49847271922812,6.56041824410607,604071.401020865,0.0,1.0
2001-05-07,33.95,34.69,33.84,34.33,180203,6.57203303002069,6.71528205630096,6.55073925584389,6.64559334081326,930897.915767283,0.0,1.0
2001-05-08,33.57,34.2,33.4,34.2,287912,6.49847271922812,6.62042797133159,6.4655641591367,6.62042797133159,1487304.21094205,0.0,1.0
2001-05-09,33.44,33.7,33.33,33.7,115292,6.47330734974645,6.52363808870979,6.45201357556965,6.52363808870979,595578.777848546,0.0,1.0
2001-05-10,33.42,33.52,33.31,33.34,163816,6.46943575444157,6.48879373096594,6.44814198026478,6.45394937322208,846245.472990645,0.0,1.0
2001-05-11,33.24,33.58,33.0,33.41,274070,6.43459139669772,6.50040851688055,6.38813225303926,6.46749995678914,1415798.80342913,0.0,1.0
2001-05-14,33.66,33.7,33.1,33.11,90473,6.51589489810004,6.52363808870979,6.40749022956362,6.40942602721605,467368.063424102,0.0,1.0
2001-05-15,34.5,35.0,33.5,33.7,243895,6.67850190090468,6.77529178352648,6.48492213566106,6.52363808870979,1259919.9079153,0.0,1.0
2001-05-16,35.15,35.19,34.5,34.6,260759,6.80432874831303,6.81207193892277,6.67850190090468,6.69785987742904,1347036.45121092,0.0,1.0
2001-05-17,34.45,35.16,33.75,35.16,499510,6.6688229126425,6.80626454596546,6.53331707697197,6.80626454596546,2580383.33382305,0.0,1.0
2001-05-18,35.3,35.51,34.47,34.47,159150,6.83336571309957,6.87401746380073,6.67269450794737,6.67269450794737,822141.714035632,0.0,1.0
2001-05-21,35.3,35.35,34.83,35.2,154960,6.83336571309957,6.84304470136175,6.74238322343507,6.81400773657521,800496.889770415,0.0,1.0
2001-05-22,35.45,35.88,35.05,35.24,88139,6.86240267788611,6.94564197694086,6.78497077178866,6.82175092718495,455311.018117415,0.0,1.0
2001-05-23,35.89,35.97,35.1,35.44,183809,6.9475777745933,6.96306415581279,6.79464976005085,6.86046688023367,949525.895791238,0.0,1.0
2001-05-24,36.0,36.03,35.76,35.76,207992,6.9688715487701,6.97467894172741,6.92241240511163,6.92241240511163,1074451.14285705,0.0,1.0
2001-05-25,35.72,36.0,35.71,35.95,98746,6.91466921450189,6.9688715487701,6.91273341684945,6.95919256050792,510104.968232249,0.0,1.0
2001-05-29,35.16,35.92,34.93,35.92,97314,6.80626454596546,6.95338516755061,6.76174119995943,6.95338516755061,502707.500846142,0.0,1.0
2001-05-30,35.72,35.8,35.06,35.06,62260,6.91466921450189,6.93015559572137,6.7869065694411,6.7869065694411,321624.524761913,0.0,1.0
2001-05-31,36.01,36.05,35.54,35.8,221728,6.97080734642253,6.97855053703228,6.87982485675803,6.93015559572137,1145408.97247686,0.0,1.0
2001-06-01,35.7,36.0,35.65,35.71,220296,6.91079761919701,6.9688715487701,6.90111863093483,6.91273341684945,1138011.50509076,0.0,1.0
2001-06-04,35.85,35.92,35.68,35.68,115133,6.93983458398356,6.95338516755061,6.90692602389214,6.90692602389214,594757.411008887,0.0,1.0
2001-06-05,36.02,36.07,35.85,35.85,174953,6.97274314407497,6.98242213233715,6.93983458398356,6.93983458398356,903777.312571008,0.0,1.0
2001-06-06,36.29,36.3,35.9,36.0,385120,7.05598244312972,7.05792677557478,6.98015347777231,6.99959680222293,1980731.23234712,0.16,1.0
2001-06-07,36.01,36.32,35.91,36.0,149922,7.00154113466799,7.06181544046491,6.98209781021737,6.99959680222293,771071.842064669,0.0,1.0
2001-06-08,36.1,36.1,35.93,35.97,127754,7.01904012667355,7.01904012667355,6.98598647510749,6.99376380488774,657058.417784779,0.0,1.0
2001-06-11,36.26,36.28,35.95,36.09,98746,7.05014944579454,7.05403811068466,6.98987513999762,7.01709579422849,507865.824338775,0.0,1.0
2001-06-12,36.28,36.45,35.98,36.11,209530,7.05403811068466,7.08709176225071,6.9957081373328,7.02098445911861,1077644.92914856,0.0,1.0
2001-06-13,36.3,36.65,36.15,36.35,100920,7.05792677557478,7.12597841115195,7.02876178889886,7.06764843780009,519047.039801807,0.0,1.0
2001-06-14,36.0,36.31,35.99,36.31,43327,6.99959680222293,7.05987110801985,6.99765246977787,7.05987110801985,222837.406792438,0.0,1.0
2001-06-15,36.04,36.05,35.91,36.0,74404,7.00737413200318,7.00931846444824,6.98209781021737,6.99959680222293,382671.184595854,0.0,1.0
2001-06-18,35.98,36.09,35.92,35.92,130512,6.9957081373328,7.01709579422849,6.98404214266243,6.98404214266243,671243.234825737,0.0,1.0
2001-06-19,35.96,36.14,35.93,35.98,97791,6.99181947244268,7.02681745645379,6.98598647510749,6.9957081373328,502954.112854325,0.0,1.0
2001-06-20,35.96,36.1,35.8,36.1,221781,6.99181947244268,7.01904012667355,6.96071015332169,7.01904012667355,1140653.70129097,0.0,1.0
2001-06-21,36.38,36.59,35.96,36.09,244478,7.07348143513528,7.11431241648158,6.99181947244268,7.01709579422849,1257387.85371251,0.0,1.0
2001-06-22,36.25,36.32,36.0,36.22,135603,7.04820511334948,7.06181544046491,6.99959680222293,7.04237211601429,697427.028718235,0.0,1.0
2001-06-25,36.2,36.3,36.0,36.01,57169,7.03848345112417,7.05792677557478,6.99959680222293,7.00154113466799,294028.93597334,0.0,1.0
2001-06-26,36.66,36.7,36.1,36.25,242781,7.12792274359701,7.13570007337726,7.01904012667355,7.04820511334948,1248659.92241501,0.0,1.0
2001-06-27,36.8,37.0,36.45,36.55,75518,7.15514339782788,7.19403004672912,7.08709176225071,7.10653508670133,388400.657468815,0.0,1.0
2001-06-28,36.95,37.1,36.67,36.98,137088,7.18430838450381,7.21347337117974,7.12986707604208,7.190141381839,705064.611497721,0.0,1.0
2001-06-29,36.9,37.07,36.3,36.94,164347,7.1745867222785,7.20764037384455,7.05792677557478,7.18236405205875,845261.82967011,0.0,1.0
2001-07-02,36.71,37.22,36.71,37.03,80026,7.13764440582232,7.23680536052048,7.13764440582232,7.19986304406431,411585.992936775,0.0,1.0
2001-07-03,36.83,36.87,36.5,36.67,25880,7.16097639516307,7.16875372494331,7.09681342447602,7.12986707604208,133104.80965191,0.0,1.0
2001-07-05,36.95,37.0,36.57,36.64,53881,7.18430838450381,7.19403004672912,7.11042375159146,7.12403407870689,277118.247637348,0.0,1.0
2001-07-06,36.05,36.77,36.0,36.74,54358,7.00931846444824,7.1493104004927,6.99959680222293,7.14347740315751,279571.531802879,0.0,1.0
2001-07-09,36.11,36.27,35.77,36.05,69207,7.02098445911861,7.0520937782396,6.9548771559865,7.00931846444824,355942.216444348,0.0,1.0
2001-07-10,36.05,36.35,35.73,35.77,79548,7.00931846444824,7.06764843780009,6.94709982620626,6.9548771559865,409127.565617856,0.0,1.0
2001-07-11,36.0,36.34,35.65,36.34,24236,6.99959680222293,7.06570410535503,6.93154516664576,7.06570410535503,124649.465483914,0.0,1.0
2001-07-12,36.3,36.3,35.65,35.71,105693,7.05792677557478,7.05792677557478,6.93154516664576,6.94321116131613,543595.310917284,0.0,1.0
2001-07-13,36.23,36.75,36.2,36.35,27842,7.04431644845935,7.14542173560257,7.03848345112417,7.06764843780009,143195.676596927,0.0,1.0
2001-07-16,36.5,36.55,36.2,36.21,94768,7.09681342447602,7.10653508670133,7.03848345112417,7.04042778356923,487406.36016585,0.0,1.0
2001-07-17,37.9,38.0,36.57,36.57,306579,7.36901996678469,7.38846329123531,7.11042375159146,7.11042375159146,1576782.82218983,0.0,1.0
2001-07-18,37.92,37.92,37.39,37.77,288866,7.37290863167482,7.37290863167482,7.26985901208653,7.34374364499889,1485682.1462484,0.0,1.0
2001-07-19,37.76,37.85,37.3,37.7,442660,7.34179931255383,7.35929830455938,7.25236002008098,7.33013331788345,2276668.27822699,0.0,1.0
2001-07-20,37.0,37.84,36.95,37.67,56373,7.19403004672912,7.35735397211432,7.18430838450381,7.32430032054827,289934.9858774,0.0,1.0
2001-07-23,37.27,37.34,37.0,37.0,91587,7.24652702274579,7.26013734986123,7.19403004672912,7.19403004672912,471045.989242252,0.0,1.0
2001-07-24,37.25,37.37,37.05,37.05,52926,7.24263835785567,7.26597034719641,7.20375170895443,7.20375170895443,272206.536152897,0.0,1.0
2001-07-25,37.29,37.45,36.92,37.0,129770,7.25041568763592,7.28152500675691,7.17847538716862,7.19403004672912,667427.015012687,0.0,1.0
2001-07-26,37.49,37.56,37.06,37.12,28956,7.28930233653715,7.30291266365259,7.20569604139949,7.21736203606986,148925.149469888,0.0,1.0
2001-07-27,38.3,38.3,37.11,37.45,138361,7.44679326458717,7.44679326458717,7.2154177036248,7.28152500675691,711611.845759193,0.0,1.0
2001-07-30,38.1,38.7,37.25,37.91,88033,7.40790661568593,7.52456656238965,7.24263835785567,7.37096429922975,452767.222105355,0.0,1.0
2001-07-31,38.74,38.74,38.1,38.1,65866,7.5323438921699,7.5323438921699,7.40790661568593,7.40790661568593,338758.940978852,0.0,1.0
2001-08-01,38.78,39.0,38.36,38.52,102034,7.54012122195014,7.5828965357415,7.45845925925754,7.48956857837853,524776.512674767,0.0,1.0
2001-08-02,38.81,38.86,38.51,38.6,95140,7.54595421928533,7.55567588151064,7.48762424593347,7.50512323793903,489319.613225761,0.0,1.0
2001-08-03,39.23,39.5,38.75,38.76,105269,7.62761618197793,7.6801131579946,7.53428822461496,7.53623255706002,541414.613881256,0.0,1.0
2001-08-06,39.7,40.01,39.16,39.4,238167,7.71899980689584,7.77927411269276,7.6140058548625,7.66066983354398,1224929.41268804,0.0,1.0
2001-08-07,39.9,39.91,38.93,39.79,184764,7.75788645579708,7.75983078824214,7.56928620862607,7.7364987989014,950269.592369609,0.0,1.0
2001-08-08,40.17,40.3,39.56,39.67,193355,7.81038343181375,7.83565975359955,7.69177915266497,7.71316680956065,994454.423116114,0.0,1.0
2001-08-09,40.09,40.17,39.75,40.01,149286,7.79482877225325,7.81038343181375,7.72872146912115,7.77927411269276,767800.796510627,0.0,1.0
2001-08-10,40.1,40.16,39.9,39.9,90473,7.79677310469832,7.80843909936869,7.75788645579708,7.75788645579708,465316.516369291,0.0,1.0
2001-08-13,39.97,40.32,39.5,39.5,61623,7.77149678291251,7.83954841848968,7.6801131579946,7.6801131579946,316936.54115841,0.0,1.0
2001-08-14,40.01,40.2,39.8,40.2,58282,7.77927411269276,7.81621642914894,7.73844313134646,7.81621642914894,299753.265692914,0.0,1.0
2001-08-15,40.14,40.54,39.8,39.8,145573,7.80455043447856,7.88232373228104,7.73844313134646,7.73844313134646,748704.26798522,0.0,1.0
2001-08-16,40.06,40.12,39.98,40.12,31395,7.78899577491807,7.80066176958844,7.77344111535757,7.80066176958844,161469.300580437,0.0,1.0
2001-08-17,40.01,40.64,39.85,40.06,150293,7.77927411269276,7.90176705673166,7.74816479357177,7.78899577491807,772979.951971194,0.0,1.0
2001-08-20,40.07,40.27,39.95,39.95,79866,7.79094010736313,7.82982675626437,7.76760811802239,7.76760811802239,410763.088394878,0.0,1.0
2001-08-21,40.13,40.3,39.95,40.3,119057,7.8026061020335,7.83565975359955,7.76760811802239,7.83565975359955,612328.412779268,0.0,1.0
2001-08-22,39.97,40.09,39.97,40.0,65124,7.77149678291251,7.79482877225325,7.77149678291251,7.7773297802477,334942.721165803,0.0,1.0
2001-08-23,40.01,40.33,39.64,39.97,46138,7.77927411269276,7.84149275093474,7.70733381222547,7.77149678291251,237294.810962899,0.0,1.0
2001-08-24,39.56,40.33,39.2,40.33,76366,7.69177915266497,7.84149275093474,7.62178318464274,7.84149275093474,392762.051540872,0.0,1.0
2001-08-27,39.35,39.75,39.33,39.33,432743,7.65094817131867,7.72872146912115,7.64705950642855,7.64705950642855,2225663.62608951,0.0,1.0
2001-08-28,39.91,40.1,39.26,39.46,96359,7.75983078824214,7.79677310469832,7.63344917931311,7.67233582821435,495589.117204343,0.0,1.0
2001-08-29,39.98,40.0,39.86,39.91,255880,7.77344111535757,7.7773297802477,7.75010912601683,7.75983078824214,1316030.08862947,0.0,1.0
2001-08-30,39.72,39.95,39.11,39.95,92488,7.72288847178596,7.76760811802239,7.60428419263719,7.76760811802239,475679.970443812,0.0,1.0
2001-08-31,40.39,40.39,39.51,39.74,76578,7.85315874560511,7.85315874560511,7.68205749043966,7.72677713667609,393852.400058886,0.0,1.0
2001-09-04,40.17,40.3,39.88,40.12,148172,7.81038343181375,7.83565975359955,7.75399779090695,7.80066176958844,762071.323637666,0.0,1.0
2001-09-05,40.05,40.17,39.95,40.17,107761,7.78705144247301,7.81038343181375,7.76760811802239,7.81038343181375,554231.352121308,0.0,1.0
2001-09-06,39.88,40.1,39.46,39.46,103519,7.75399779090695,7.79677310469832,7.67233582821435,7.67233582821435,532414.095454253,0.0,1.0
2001-09-07,39.65,40.2,39.62,39.88,82889,7.70927814467053,7.81621642914894,7.70344514733534,7.75399779090695,426310.841083352,0.0,1.0
2001-09-10,39.35,39.61,39.09,39.6,240713,7.65094817131867,7.70150081489028,7.60039552774706,7.69955648244522,1238023.88121098,0.0,1.0
2001-09-17,37.34,39.0,37.05,39.0,171188,7.26013734986123,7.5828965357415,7.20375170895443,7.5828965357415,880446.141989611,0.0,1.0
2001-09-18,37.89,38.08,37.1,37.14,182431,7.36707563433963,7.40401795079581,7.21347337117974,7.22125070095999,938270.615518067,0.0,1.0
2001-09-19,37.4,38.17,36.76,38.17,118421,7.2718033445316,7.42151694280137,7.14736606804763,7.42151694280137,609057.367225225,0.0,1.0
2001-09-20,36.72,37.44,36.32,37.44,132368,7.13958873826739,7.27958067431184,7.06181544046491,7.27958067431184,680788.927511746,0.0,1.0
2001-09-21,35.99,36.97,35.08,36.97,149126,6.99765246977787,7.18819704939393,6.82071821727723,7.18819704939393,766977.891968729,0.0,1.0
2001-09-24,36.53,36.6,35.99,35.99,176226,7.10264642181121,7.11625674892664,6.99765246977787,6.99765246977787,906357.348752607,0.0,1.0
2001-09-25,36.48,36.99,36.13,36.69,150717,7.0929247595859,7.19208571428406,7.02487312400873,7.1337557409322,775160.649007222,0.0,1.0
2001-09-26,36.54,36.94,36.04,36.94,93178,7.10459075425627,7.18236405205875,7.00737413200318,7.18236405205875,479228.746280744,0.0,1.0
2001-09-27,37.53,37.53,36.24,36.24,138785,7.2970796663174,7.2970796663174,7.04626078090441,7.04626078090441,713792.542795221,0.0,1.0
2001-09-28,37.62,37.95,36.5,37.15,204969,7.31457865832296,7.37874162901,7.09681342447602,7.22319503340505,1054187.00655109,0.0,1.0
2001-10-01,37.5,38.1,36.75,37.99,83048,7.29124666898222,7.40790661568593,7.14542173560257,7.38651895879025,427128.602471863,0.0,1.0
2001-10-02,37.5,37.75,37.26,37.45,42638,7.29124666898222,7.33985498010876,7.24458269030073,7.28152500675691,219293.774108892,0.0,1.0
2001-10-03,37.48,37.78,37.3,37.78,122133,7.28735800409209,7.34568797744395,7.25236002008098,7.34568797744395,628148.752597246,0.0,1.0
2001-10-04,37.27,37.72,37.14,37.72,91374,7.24652702274579,7.33402198277358,7.22125070095999,7.33402198277358,469950.497570851,0.0,1.0
2001-10-05,36.14,37.24,35.6,37.24,81457,7.02681745645379,7.24069402541061,6.92182350442045,7.24069402541061,418945.845433371,0.0,1.0
2001-10-08,35.15,36.1,34.8,36.1,70321,6.83432854439266,7.01904012667355,6.7662769088155,7.01904012667355,361671.689317309,0.0,1.0
2001-10-09,36.01,36.01,34.63,35.1,58760,7.00154113466799,7.00154113466799,6.73322325724944,6.82460688216735,302211.693011832,0.0,1.0
2001-10-10,36.5,36.85,35.2,35.2,67775,7.09681342447602,7.16486506005319,6.84405020661797,6.84405020661797,348577.220794366,0.0,1.0
2001-10-11,36.41,36.61,36.08,36.55,55153,7.07931443247047,7.1182010813717,7.01515146178342,7.10653508670133,283660.338745432,0.0,1.0
2001-10-12,35.78,36.2,35.5,36.03,18349,6.95682148843157,7.03848345112417,6.90238017996983,7.00542979955811,94371.721495475,0.0,1.0
2001-10-15,35.1,35.9,35.1,35.73,39244,6.82460688216735,6.98015347777231,6.82460688216735,6.94709982620626,201837.911513893,0.0,1.0
2001-10-16,35.91,36.39,35.15,35.49,50858,6.98209781021737,7.07542576758034,6.83432854439266,6.90043584752477,261570.494948873,0.0,1.0
2001-10-17,35.25,36.15,35.18,36.1,142232,6.85377186884328,7.02876178889886,6.84016154172785,7.01904012667355,731520.992519724,0.0,1.0
2001-10-18,35.45,35.65,35.15,35.3,126110,6.89265851774452,6.93154516664576,6.83432854439266,6.86349353106859,648603.073616784,0.0,1.0
2001-10-19,35.59,35.79,35.45,35.57,37494,6.91987917197539,6.95876582087663,6.89265851774452,6.91599050708526,192837.39308689,0.0,1.0
2001-10-22,36.05,36.17,35.44,35.45,15167,7.00931846444824,7.03265045378898,6.89071418529946,6.89265851774452,78006.2074184898,0.0,1.0
2001-10-23,36.09,36.55,35.9,36.25,40729,7.01709579422849,7.10653508670133,6.98015347777231,7.04820511334948,209475.494293378,0.0,1.0
2001-10-24,35.99,36.19,35.85,35.94,15751,6.99765246977787,7.0365391186791,6.970431815547,6.98793080755256,81009.8089964154,0.0,1.0
2001-10-25,36.41,36.6,35.97,35.99,46509,7.07931443247047,7.11625674892664,6.99376380488774,6.99765246977787,239202.920869423,0.0,1.0
2001-10-26,36.6,36.75,36.3,36.6,183650,7.11625674892664,7.14542173560257,7.05792677557478,7.11625674892664,944540.119496649,0.0,1.0
2001-10-29,36.5,36.7,36.1,36.7,62737,7.09681342447602,7.13570007337726,7.01904012667355,7.13570007337726,322666.014031371,0.0,1.0
2001-10-30,36.43,36.47,36.02,36.47,94928,7.08320309736059,7.09098042714084,7.00348546711305,7.09098042714084,488229.264707747,0.0,1.0
2001-10-31,36.27,36.5,36.08,36.43,119375,7.0520937782396,7.09681342447602,7.01515146178342,7.08320309736059,613963.935556288,0.0,1.0
2001-11-01,36.9,37.01,36.05,36.44,71753,7.1745867222785,7.19597437917418,7.00931846444824,7.08514742980565,369036.684967291,0.0,1.0
2001-11-02,36.45,36.7,36.32,36.7,79707,7.08709176225071,7.13570007337726,7.06181544046491,7.13570007337726,409945.327006367,0.0,1.0
2001-11-05,36.62,37.0,36.48,36.48,114549,7.12014541381677,7.19403004672912,7.0929247595859,7.0929247595859,589143.077311307,0.0,1.0
2001-11-06,36.81,37.05,36.24,36.5,129929,7.15708773027294,7.20375170895443,7.04626078090441,7.09681342447602,668244.776401198,0.0,1.0
2001-11-07,37.04,37.23,37.0,37.23,120542,7.20180737650937,7.23874969296554,7.19403004672912,7.23874969296554,619965.995558753,0.0,1.0
2001-11-08,37.0,37.3,36.9,36.91,401560,7.19403004672912,7.25236002008098,7.1745867222785,7.17653105472356,2065284.67402708,0.0,1.0
2001-11-09,37.14,37.61,36.95,37.01,51335,7.22125070095999,7.3126343258779,7.18430838450381,7.19597437917418,264023.779114405,0.0,1.0
2001-11-12,37.17,37.3,36.9,37.3,18084,7.22708369829517,7.25236002008098,7.1745867222785,7.25236002008098,93008.7858479575,0.0,1.0
2001-11-13,37.17,37.5,37.14,37.31,55949,7.22708369829517,7.29124666898222,7.22125070095999,7.25430435252604,287754.288841372,0.0,1.0
2001-11-14,37.99,38.1,37.14,37.14,110731,7.38651895879025,7.40790661568593,7.22125070095999,7.22125070095999,569506.51768028,0.0,1.0
2001-11-15,37.9,38.4,37.8,38.16,134596,7.36901996678469,7.46623658903779,7.34957664233407,7.4195726103563,692247.873257669,0.0,1.0
2001-11-16,38.05,38.31,37.92,37.92,113701,7.39818495346062,7.44873759703223,7.37290863167482,7.37290863167482,584781.683239251,0.0,1.0
2001-11-19,38.48,38.6,38.18,38.3,100602,7.48179124859828,7.50512323793903,7.42346127524643,7.44679326458717,517411.517024785,0.0,1.0
2001-11-20,38.52,38.83,38.32,38.33,129505,7.48956857837853,7.54984288417545,7.45068192947729,7.45262626192236,666064.07936517,0.0,1.0
2001-11-21,38.99,39.05,38.22,39.05,125103,7.58095220329644,7.59261819796681,7.43123860502667,7.59261819796681,643423.918156217,0.0,1.0
2001-11-23,39.22,39.3,38.57,39.3,27206,7.62567184953287,7.64122650909336,7.49929024060384,7.64122650909336,139924.631042885,0.0,1.0
2001-11-26,39.4,39.58,38.75,39.19,49267,7.66066983354398,7.6956678175551,7.53428822461496,7.61983885219768,253387.73791038,0.0,1.0
2001-11-27,39.59,39.68,39.45,39.52,102617,7.69761215000016,7.71511114200572,7.67039149576929,7.68400182288473,527774.971099306,0.0,1.0
2001-11-28,37.74,38.41,37.39,38.41,310238,7.75686312293127,7.89457107980366,7.68492613053524,7.89457107980366,1509422.29280636,0.16,1.05263157894737
2001-11-29,37.95,38.0,37.25,37.39,131358,7.80002531836888,7.81030203156831,7.65615133357683,7.68492613053524,639105.117807804,0.0,1.0
2001-11-30,37.74,38.1,37.15,37.46,99061,7.75686312293127,7.83085545796718,7.63559790717797,7.69931352901445,481968.30094215,0.0,1.0
2001-12-03,37.53,37.79,37.31,37.79,115878,7.71370092749365,7.7671398361307,7.66848338941615,7.7671398361307,563789.20843293,0.0,1.0
2001-12-04,37.77,37.91,37.52,37.52,88704,7.76302915085093,7.79180394780934,7.71164558485377,7.71164558485377,431577.676045794,0.0,1.0
2001-12-05,38.0,38.19,37.76,37.91,133418,7.81030203156831,7.84935354172616,7.76097380821104,7.79180394780934,649127.777582497,0.0,1.0
2001-12-06,38.24,38.38,38.07,38.38,81688,7.85963025492559,7.888405051884,7.82468943004752,7.888405051884,397442.248385967,0.0,1.0
2001-12-07,38.36,38.36,37.8,38.36,66542,7.88429436660422,7.88429436660422,7.76919517877059,7.88429436660422,323751.372197863,0.0,1.0
2001-12-10,38.34,38.47,37.92,38.3,143441,7.88018368132445,7.90690313564297,7.79385929044922,7.87196231076491,697893.369292082,0.0,1.0
2001-12-11,38.19,38.6,38.17,38.17,90709,7.84935354172616,7.9336225899615,7.84524285644638,7.84524285644638,441332.74053524,0.0,1.0
2001-12-12,38.0,38.2,37.68,38.18,51340,7.81030203156831,7.85140888436604,7.74453106709195,7.84729819908627,249788.03535569,0.0,1.0
2001-12-13,37.96,38.16,37.89,37.92,90263,7.80208066100877,7.8431875138065,7.78769326252956,7.79385929044922,439162.786040331,0.0,1.0
2001-12-14,38.21,38.21,37.95,37.95,55183,7.85346422700593,7.85346422700593,7.80002531836888,7.80002531836888,268485.647741196,0.0,1.0
2001-12-17,38.8,38.9,38.0,38.2,100342,7.97472944275923,7.99528286915809,7.81030203156831,7.85140888436604,488200.838403985,0.0,1.0
2001-12-18,38.92,38.99,38.33,38.41,105799,7.99939355443786,8.01378095291707,7.87812833868457,7.89457107980366,514751.156069276,0.0,1.0
2001-12-19,38.68,39.0,38.6,38.92,64537,7.95006533108059,8.01583629555695,7.9336225899615,7.99939355443786,313996.307708417,0.0,1.0
2001-12-20,38.01,38.81,38.0,38.59,131859,7.8123573742082,7.97678478539911,7.81030203156831,7.93156724732161,641542.66758796,0.0,1.0
2001-12-21,37.91,38.11,37.56,37.98,142718,7.79180394780934,7.83291080060706,7.71986695541331,7.80619134628854,694375.707633293,0.0,1.0
2001-12-24,38.15,38.32,37.9,37.9,42375,7.84113217116661,7.87607299604468,7.78974860516945,7.78974860516945,206170.003860486,0.0,1.0
2001-12-26,37.8,38.18,37.79,37.96,50060,7.76919517877059,7.84729819908627,7.7671398361307,7.80208066100877,243560.363262677,0.0,1.0
2001-12-27,38.03,38.16,37.83,37.83,78236,7.81646805948797,7.8431875138065,7.77536120669024,7.77536120669024,380646.995210123,0.0,1.0
2001-12-28,38.56,38.65,37.92,37.92,79071,7.92540121940195,7.94389930316093,7.79385929044922,7.79385929044922,384709.57817705,0.0,1.0
2001-12-31,38.99,38.99,38.4,38.62,120834,8.01378095291707,8.01378095291707,7.89251573716377,7.93773327524127,587901.976318064,0.0,1.0
2002-01-02,38.4,38.74,37.65,38.74,170003,7.89251573716377,7.96239738691991,7.73836503917229,7.96239738691991,827127.295959744,0.0,1.0
2002-01-03,38.46,38.84,38.16,38.84,66486,7.90484779300309,7.98295081331877,7.8431875138065,7.98295081331877,323478.911543794,0.0,1.0
2002-01-04,39.26,39.35,37.6,38.5,219784,8.069275204194,8.08777328795298,7.72808832597286,7.91306916356263,1069330.2213209,0.0,1.0
2002-01-07,39.52,39.73,38.71,39.34,205473,8.12271411283105,8.16587630826866,7.95623135900025,8.08571794531309,999701.928099719,0.0,1.0
2002-01-08,39.6,40.0,39.22,39.45,377202,8.13915685395014,8.22137055954559,8.06105383363446,8.10832671435184,1835226.85064739,0.0,1.0
2002-01-09,39.49,39.86,39.27,39.46,62923,8.11654808491139,8.19259576258718,8.07133054683389,8.11038205699173,306143.602428634,0.0,1.0
2002-01-10,38.99,39.65,38.6,39.65,78403,8.01378095291707,8.14943356714957,7.9336225899615,8.14943356714957,381459.511803508,0.0,1.0
2002-01-11,38.77,38.98,38.31,38.68,277695,7.96856341483957,8.01172561027718,7.87401765340479,7.95006533108059,1351088.59521033,0.0,1.0
2002-01-14,38.51,38.71,38.15,38.68,45828,7.91512450620252,7.95623135900025,7.84113217116661,7.95006533108059,222970.122405153,0.0,1.0
2002-01-15,38.58,38.95,38.25,38.65,80073,7.92951190468172,8.00555958235752,7.86168559756547,7.94389930316093,389584.677737362,0.0,1.0
2002-01-16,38.87,39.14,38.21,38.58,79739,7.98911684123843,8.04461109251536,7.85346422700593,7.92951190468172,387959.644550591,0.0,1.0
2002-01-17,38.78,38.91,38.54,38.81,154522,7.97061875747945,7.99733821179798,7.92129053412218,7.97678478539911,751806.521216047,0.0,1.0
2002-01-18,38.84,38.99,38.63,38.76,87535,7.98295081331877,8.01378095291707,7.93978861788116,7.96650807219968,425890.059892098,0.0,1.0
2002-01-22,39.34,39.51,38.84,38.84,213157,8.08571794531309,8.12065877019116,7.98295081331877,7.98295081331877,1037087.42213309,0.0,1.0
2002-01-23,39.27,39.39,39.09,39.39,66821,8.07133054683389,8.09599465851252,8.03433437931593,8.09599465851252,325108.810099387,0.0,1.0
2002-01-24,39.36,39.7,39.13,39.17,174290,8.08982863059286,8.159710280349,8.04255574987548,8.05077712043502,847985.132102516,0.0,1.0
2002-01-25,39.38,39.65,39.21,39.37,47777,8.09393931587264,8.14943356714957,8.05899849099457,8.09188397323275,232452.726240529,0.0,1.0
2002-01-28,39.47,39.7,39.33,39.37,138764,8.11243739963161,8.159710280349,8.0836626026732,8.09188397323275,675138.039308471,0.0,1.0
2002-01-29,39.03,39.66,38.9,39.5,220285,8.02200232347661,8.15148890978945,7.99528286915809,8.11860342755127,1071767.77110105,0.0,1.0
2002-01-30,39.01,39.3,38.93,39.18,164100,8.01789163819684,8.07749657475355,8.00144889707775,8.05283246307491,798407.023799545,0.0,1.0
2002-01-31,39.49,39.54,38.96,39.19,258540,8.11654808491139,8.12682479811082,8.00761492499741,8.0548878057148,1257892.45541215,0.0,1.0
2002-02-01,39.76,39.86,38.95,39.86,141660,8.17204233618832,8.19259576258718,8.00555958235752,8.19259576258718,689228.147418913,0.0,1.0
2002-02-04,39.77,40.06,39.5,39.95,303254,8.17409767882821,8.23370261538491,8.11860342755127,8.21109384634616,1475442.55694886,0.0,1.0
2002-02-05,39.96,40.05,39.45,39.8,126625,8.21314918898605,8.23164727274503,8.10832671435184,8.18026370674787,616077.327170124,0.0,1.0
2002-02-06,40.14,40.22,39.9,40.0,188545,8.250145356504,8.26658809762309,8.20081713314673,8.22137055954559,917340.964669624,0.0,1.0
2002-02-07,40.05,40.48,39.65,40.09,140936,8.23164727274503,8.32002700626014,8.14943356714957,8.23986864330457,685705.620391302,0.0,1.0
2002-02-08,40.4,40.5,39.9,39.99,57521,8.30358426514105,8.32413769153991,8.20081713314673,8.21931521690571,279860.88004859,0.0,1.0
2002-02-11,40.72,41.0,39.95,40.21,84973,8.36935522961741,8.42690482353423,8.21109384634616,8.26453275498321,413424.984968427,0.0,1.0
2002-02-12,40.98,41.0,40.71,40.85,92546,8.42279413825446,8.42690482353423,8.36729988697753,8.39607468393594,450270.423062478,0.0,1.0
2002-02-13,41.8,41.8,40.82,41.0,188935,8.59133223472515,8.59133223472515,8.38990865601628,8.42690482353423,919238.458510463,0.0,1.0
2002-02-14,42.0,42.1,41.6,41.79,169446,8.63243908752287,8.65299251392174,8.55022538192742,8.58927689208526,824417.28552552,0.0,1.0
2002-02-15,41.53,41.95,41.4,41.95,149956,8.53583798344821,8.62216237432344,8.50911852912969,8.62216237432344,729591.247171753,0.0,1.0
2002-02-19,40.73,41.64,40.64,41.38,73113,8.3714105722573,8.55844675248696,8.35291248849832,8.50500784384992,355721.710731604,0.0,1.0
2002-02-20,41.02,41.05,40.33,41.05,76231,8.43101550881401,8.43718153673366,8.28919686666184,8.43718153673366,370891.930720677,0.0,1.0
2002-02-21,40.8,41.05,40.67,41.04,117214,8.3857979707365,8.43718153673366,8.35907851641798,8.43512619409378,570289.341180012,0.0,1.0
2002-02-22,40.92,41.0,40.48,40.65,61698,8.41046208241514,8.42690482353423,8.32002700626014,8.35496783113821,300183.525620868,0.0,1.0
2002-02-25,41.25,41.27,40.68,41.0,88259,8.47828838953139,8.48239907481117,8.36113385905787,8.42690482353423,429412.586919708,0.0,1.0
2002-02-26,41.1,41.31,40.87,41.3,97447,8.4474582499331,8.49062044537071,8.40018536921571,8.48856510273082,474115.595662366,0.0,1.0
2002-02-27,41.69,41.8,40.95,40.97,178466,8.56872346568639,8.59133223472515,8.4166281103348,8.42073879561457,868302.91230597,0.0,1.0
2002-02-28,41.74,41.75,41.42,41.7,147618,8.57900017888583,8.58105552152571,8.51322921440946,8.57077880832628,718216.014864359,0.0,1.0
2002-03-01,41.68,41.75,41.03,41.5,53735,8.56666812304651,8.58105552152571,8.43307085145389,8.52967195552855,261440.593685975,0.0,1.0
2002-03-04,41.8,41.85,41.19,41.45,134532,8.59133223472515,8.60160894792458,8.46595633369208,8.51939524232912,654547.798450947,0.0,1.0
2002-03-05,41.95,42.0,41.6,41.79,64705,8.62216237432344,8.63243908752287,8.55022538192742,8.58927689208526,314813.689670625,0.0,1.0
2002-03-06,42.18,42.3,41.85,41.99,272349,8.70283457293898,8.7275937040142,8.63474696248214,8.66363261540322,1319993.01189986,0.1625,1.0
2002-03-07,42.4,42.72,42.22,42.22,255644,8.74822631324355,8.81425066277746,8.71108761663072,8.71108761663072,1239028.94276876,0.0,1.0
2002-03-08,43.0,43.0,42.4,42.45,200239,8.87202196861964,8.87202196861964,8.74822631324355,8.75854261785822,970497.709592534,0.0,1.0
2002-03-11,43.18,43.18,42.49,42.79,119664,8.90916066523246,8.90916066523246,8.76679566154996,8.82869348923801,579975.119335799,0.0,1.0
2002-03-12,43.44,43.5,43.08,43.1,72110,8.96280544922877,8.97518501476638,8.88852805600312,8.89265457784899,349495.302307331,0.0,1.0
2002-03-13,42.59,43.52,42.43,43.44,168221,8.78742827077931,8.97931153661225,8.75441609601235,8.96280544922877,815316.173199854,0.0,1.0
2002-03-14,43.04,43.55,42.12,43.55,188323,8.88027501231138,8.98550131938105,8.69045500740138,8.98550131938105,912744.471174919,0.0,1.0
2002-03-15,43.66,43.92,42.94,42.94,178299,9.00819718953333,9.06184197352964,8.85964240308203,8.85964240308203,864161.182999512,0.0,1.0
2002-03-18,43.72,43.9,43.45,43.5,106189,9.02057675507094,9.05771545168377,8.9648687101517,8.97518501476638,514665.880692181,0.0,1.0
2002-03-19,43.33,43.72,43.13,43.72,152518,8.94010957907649,9.02057675507094,8.89884436061779,9.02057675507094,739208.494207592,0.0,1.0
2002-03-20,43.27,43.35,42.6,43.26,109641,8.92773001353888,8.94423610092236,8.78949153170225,8.92566675261594,531396.677857135,0.0,1.0
2002-03-21,42.82,43.06,42.78,43.06,125400,8.83488327200681,8.88440153415725,8.82663022831507,8.88440153415725,607775.771867138,0.0,1.0
2002-03-22,42.79,43.0,42.6,42.82,143608,8.82869348923801,8.87202196861964,8.78949153170225,8.83488327200681,696024.426206506,0.0,1.0
2002-03-25,43.31,43.5,42.66,42.91,134254,8.93598305723062,8.97518501476638,8.80187109723985,8.85345262031322,650688.424850484,0.0,1.0
2002-03-26,43.75,44.0,43.24,43.24,116268,9.02676653783975,9.07834806091312,8.92154023077007,8.92154023077007,563515.737188583,0.0,1.0
2002-03-27,44.19,44.36,43.67,43.96,184258,9.11755001844888,9.15262545413877,9.01026045045627,9.07009501722138,893042.648905064,0.0,1.0
2002-03-28,44.22,44.56,44.1,44.1,131692,9.12373980121768,9.19389067259747,9.09898067014247,9.09898067014247,638271.187788892,0.0,1.0
2002-04-01,43.82,44.2,43.34,44.2,83080,9.04120936430029,9.11961327937181,8.94217283999942,9.11961327937181,402663.565603842,0.0,1.0
2002-04-02,44.39,44.5,43.67,43.82,86198,9.15881523690758,9.18151110705986,9.01026045045627,9.04120936430029,417775.566055849,0.0,1.0
2002-04-03,43.67,44.36,43.6,44.26,39814,9.01026045045627,9.15262545413877,8.99581762399573,9.13199284490942,192966.384219443,0.0,1.0
2002-04-04,43.84,44.33,43.49,43.6,111033,9.04533588614616,9.14643567136997,8.97312175384344,8.99581762399573,538143.279726666,0.0,1.0
2002-04-05,43.82,44.5,43.66,43.69,175070,9.04120936430029,9.18151110705986,9.00819718953333,9.01438697230214,848511.19920877,0.0,1.0
2002-04-08,43.9,44.07,43.27,43.75,85586,9.05771545168377,9.09279088737366,8.92773001353888,9.02676653783975,414809.387647694,0.0,1.0
2002-04-09,45.1,45.22,43.95,43.98,183868,9.30530676243595,9.33006589351116,9.06803175629844,9.07422153906725,891152.437174376,0.0,1.0
2002-04-10,45.53,45.63,44.78,44.92,229807,9.39402698212214,9.41465959135149,9.23928241290203,9.26816806582312,1113804.8389591,0.0,1.0
2002-04-11,45.04,45.73,44.77,45.51,110532,9.29292719689834,9.43529220058084,9.2372191519791,9.38990046027627,535715.084657244,0.0,1.0
2002-04-12,45.24,45.34,44.93,45.05,55907,9.33419241535703,9.35482502458638,9.27023132674605,9.29499045782127,270964.274942393,0.0,1.0
2002-04-15,45.37,45.5,45.24,45.27,112760,9.36101480735518,9.38783719935334,9.33419241535703,9.34038219812584,546513.525005889,0.0,1.0
2002-04-16,45.7,45.75,45.16,45.44,83971,9.42910241781203,9.43941872242671,9.31768632797355,9.37545763381573,406981.972403951,0.0,1.0
2002-04-17,46.49,46.57,45.5,45.55,227078,9.59210003072388,9.60860611810736,9.38783719935334,9.39815350396801,1100578.20354104,0.0,1.0
2002-04-18,46.02,46.45,45.77,46.35,139599,9.49512676734595,9.58384698703214,9.44354524427258,9.5632143778028,676594.01895439,0.0,1.0
2002-04-19,46.0,46.09,45.84,46.09,65150,9.49100024550008,9.50956959380649,9.45798807073312,9.50956959380649,315762.292959681,0.0,1.0
2002-04-22,44.94,46.08,44.85,46.08,88426,9.27229458766899,9.50750633288356,9.25372523936258,9.50750633288356,428574.006404493,0.0,1.0
2002-04-23,44.85,45.05,44.75,44.94,176629,9.25372523936258,9.29499045782127,9.23309263013323,9.27229458766899,856067.199434773,0.0,1.0
2002-04-24,44.86,45.0,44.71,44.92,130523,9.25578850028551,9.2846741532066,9.22483958644149,9.26816806582312,632605.399293576,0.0,1.0
2002-04-25,45.32,45.39,44.61,44.72,179636,9.35069850274051,9.36514132920106,9.20420697721214,9.22690284736442,870641.216548047,0.0,1.0
2002-04-26,44.52,45.34,44.36,45.33,134643,9.18563762890573,9.35482502458638,9.15262545413877,9.35276176366345,652573.789884425,0.0,1.0
2002-04-29,44.35,44.46,44.19,44.44,38088,9.15056219321584,9.17325806336812,9.11755001844888,9.16913154152225,184600.985636966,0.0,1.0
2002-04-30,44.37,44.54,44.06,44.19,92435,9.1546887150617,9.1897641507516,9.09072762645073,9.11755001844888,448004.41365661,0.0,1.0
2002-05-01,44.61,45.15,44.4,44.46,196118,9.20420697721214,9.31562306705062,9.16087849783051,9.17325806336812,950524.472304938,0.0,1.0
2002-05-02,45.48,45.59,44.51,44.76,49224,9.38371067750747,9.40640654765975,9.18357436798279,9.23515589105616,238573.800593205,0.0,1.0
2002-05-03,45.4,45.68,44.97,45.35,62143,9.36720459012399,9.42497589596616,9.27848437043779,9.35688828550932,301188.275846408,0.0,1.0
2002-05-06,44.72,45.6,44.7,45.6,82134,9.22690284736442,9.40846980858269,9.22277632551855,9.40846980858269,398078.590482739,0.0,1.0
2002-05-07,44.57,44.84,44.42,44.42,96222,9.1959539335204,9.25166197843964,9.16500501967638,9.16500501967638,466358.854231258,0.0,1.0
2002-05-08,44.51,44.96,44.35,44.57,29401,9.18357436798279,9.27642110951486,9.15056219321584,9.1959539335204,142497.731010093,0.0,1.0
2002-05-09,44.11,44.65,43.9,44.65,69939,9.1010439310654,9.21246002090388,9.05771545168377,9.21246002090388,338973.123673172,0.0,1.0
2002-05-10,43.88,44.33,43.84,44.15,62644,9.0535889298379,9.14643567136997,9.04533588614616,9.10929697475714,303616.470915829,0.0,1.0
2002-05-13,44.21,44.52,43.65,43.83,110365,9.12167654029475,9.18563762890573,9.0061339286104,9.04327262522323,534905.68630077,0.0,1.0
2002-05-14,45.11,45.36,44.41,44.52,102124,9.30737002335888,9.35895154643225,9.16294175875344,9.18563762890573,494964.058422325,0.0,1.0
2002-05-15,45.25,45.35,44.95,45.0,83860,9.33625567627997,9.35688828550932,9.27435784859192,9.2846741532066,406443.989065216,0.0,1.0
2002-05-16,45.21,45.4,44.92,45.07,83359,9.32800263258823,9.36720459012399,9.26816806582312,9.29911697966714,404015.793995795,0.0,1.0
2002-05-17,45.09,45.24,44.94,45.01,73113,9.30324350151301,9.33419241535703,9.27229458766899,9.28673741412953,354356.539142919,0.0,1.0
2002-05-20,44.77,45.24,44.63,44.96,58635,9.2372191519791,9.33419241535703,9.20833349905801,9.27642110951486,284186.063663713,0.0,1.0
2002-05-21,44.85,45.0,44.68,44.7,60306,9.25372523936258,9.2846741532066,9.21864980367268,9.22277632551855,292284.893925196,0.0,1.0
2002-05-22,44.59,44.91,44.45,44.72,117771,9.20008045536627,9.26610480490018,9.17119480244518,9.22690284736442,570800.322396847,0.0,1.0
2002-05-23,44.93,44.98,44.5,44.5,152351,9.27023132674605,9.28054763136073,9.18151110705986,9.18151110705986,738399.095851119,0.0,1.0
2002-05-24,44.91,44.99,44.75,44.8,109641,9.26610480490018,9.28261089228366,9.23309263013323,9.2434089347479,531396.677857136,0.0,1.0
2002-05-28,44.99,45.3,44.9,44.91,225631,9.28261089228366,9.34657198089464,9.26404154397725,9.26610480490018,1093565.03335051,0.0,1.0
2002-05-29,45.27,45.41,44.91,45.0,106523,9.34038219812584,9.36926785104692,9.26610480490018,9.2846741532066,516284.677405128,0.0,1.0
2002-05-30,45.57,45.6,45.22,45.4,141047,9.40228002581388,9.40846980858269,9.33006589351116,9.36720459012399,683612.03584166,0.0,1.0
2002-05-31,45.21,45.58,45.15,45.51,108862,9.32800263258823,9.40434328673682,9.31562306705062,9.38990046027627,527621.101092506,0.0,1.0
2002-06-03,45.22,45.49,44.95,45.48,52955,9.33006589351116,9.3857739384304,9.27435784859192,9.38371067750747,256656.826150114,0.0,1.0
2002-06-04,44.91,45.3,44.6,45.3,116769,9.26610480490018,9.34657198089464,9.20214371628921,9.34657198089464,565943.932258005,0.0,1.0
2002-06-05,45.06,45.21,44.8,44.89,108862,9.3305817087419,9.36164223373771,9.27674346541582,9.29537978041331,525725.176963422,0.1625,1.0
2002-06-06,44.88,45.15,44.71,44.86,114597,9.29330907874692,9.34921802373938,9.25810715041834,9.28916767541415,553421.102905305,0.0,1.0
2002-06-07,44.95,45.08,44.58,44.6,69104,9.30780399041164,9.33472311207467,9.2311880287553,9.23532943208807,333722.62707722,0.0,1.0
2002-06-10,44.85,45.17,44.8,44.8,43990,9.28709697374776,9.35335942707216,9.27674346541582,9.27674346541582,212440.066640526,0.0,1.0
2002-06-11,44.86,45.0,44.73,44.8,102347,9.28916767541415,9.31815749874357,9.26224855375111,9.27674346541582,494262.411922207,0.0,1.0
2002-06-12,45.21,45.52,44.72,44.73,84472,9.36164223373771,9.42583398539572,9.26017785208472,9.26224855375111,407939.015895851,0.0,1.0
2002-06-13,44.53,45.2,44.2,45.1,282539,9.22083452042336,9.35957153207132,9.15250136543258,9.33886451540745,1364460.19523863,0.0,1.0
2002-06-14,44.89,45.22,44.15,44.2,124008,9.29537978041331,9.3637129354041,9.14214785710064,9.15250136543258,598869.465423013,0.0,1.0
2002-06-17,45.57,45.75,44.71,44.71,79294,9.43618749372766,9.47346012372263,9.25810715041834,9.25810715041834,382932.999413363,0.0,1.0
2002-06-18,46.25,46.36,45.14,45.14,86366,9.57699520704201,9.59977292537227,9.347147322073,9.347147322073,417085.673913972,0.0,1.0
2002-06-19,46.17,46.85,46.15,46.15,136425,9.56042959371091,9.70123730702525,9.55628819037813,9.55628819037813,658834.646315838,0.0,1.0
2002-06-20,45.6,46.16,45.59,46.16,82022,9.44239959872682,9.55835889204452,9.44032889706043,9.55835889204452,396107.277699232,0.0,1.0
2002-06-21,44.94,45.84,44.86,45.6,60250,9.30573328874525,9.49209643872012,9.28916767541415,9.44239959872682,290964.174018906,0.0,1.0
2002-06-24,44.39,45.16,44.13,45.15,233037,9.19184469709394,9.35128872540577,9.13800645376786,9.34921802373938,1125401.13229616,0.0,1.0
2002-06-25,43.8,45.19,43.72,44.23,148954,9.06967329877708,9.35750083040493,9.05310768544598,9.15871347043174,719340.706669081,0.0,1.0
2002-06-26,43.28,43.7,42.3,43.7,234540,8.96199681212493,9.0489662821132,8.75906804881896,9.0489662821132,1132659.54148372,0.0,1.0
2002-06-27,44.19,44.33,43.16,43.16,174513,9.15043066376619,9.17942048709561,8.93714839212828,8.93714839212828,842772.297104753,0.0,1.0
2002-06-28,44.24,44.67,43.95,44.11,345351,9.16078417209813,9.24982434375279,9.10073382377289,9.13386505043509,1667796.98691458,0.0,1.0
2002-07-01,44.4,44.74,44.2,44.24,185984,9.19391539876032,9.2643192554175,9.15250136543258,9.16078417209813,898168.978269415,0.0,1.0
2002-07-02,44.22,44.65,44.05,44.65,138764,9.15664276876535,9.24568294042001,9.12144084043676,9.24568294042001,670130.334332938,0.0,1.0
2002-07-03,42.89,44.3,42.38,44.11,179469,8.88123944713582,9.17320838209645,8.77563366215006,9.13386505043509,866706.2132282,0.0,1.0
2002-07-05,44.23,44.25,42.61,43.0,47888,9.15871347043174,9.16285487376451,8.82325980047697,8.90401716546608,231264.603575392,0.0,1.0
2002-07-08,44.09,44.3,43.85,43.87,70162,9.12972364710231,9.17320838209645,9.08002680710901,9.08416821044179,338832.006265801,0.0,1.0
2002-07-09,42.48,43.95,42.48,43.86,211932,8.79634067881393,9.10073382377289,8.79634067881393,9.0820975087754,1023479.15897386,0.0,1.0
2002-07-10,41.93,43.58,41.75,42.37,460950,8.68245208716262,9.02411786211655,8.64517945716765,8.77356296048367,2226057.02927825,0.0,1.0
2002-07-11,40.83,41.92,40.83,41.89,227524,8.45467490386,8.68038138549623,8.45467490386,8.67416928049707,1098777.30671332,0.0,1.0
2002-07-12,40.75,41.3,40.42,40.95,322687,8.4381092905289,8.55199788218021,8.36977613553812,8.47952332385665,1558346.1646745,0.0,1.0
2002-07-15,40.38,40.85,39.4,40.65,138263,8.36149332887257,8.45881630719278,8.15856456556659,8.41740227386503,667710.864603751,0.0,1.0
2002-07-16,40.77,40.77,39.91,40.16,176351,8.44225069386168,8.44225069386168,8.26417035055235,8.31593789221204,851648.515392665,0.0,1.0
2002-07-17,40.52,41.15,40.47,40.8,81577,8.39048315220199,8.5209373571844,8.38012964387005,8.44846279886084,393958.247700254,0.0,1.0
2002-07-18,39.48,40.8,39.3,40.52,89651,8.17513017889769,8.44846279886084,8.13785754890272,8.39048315220199,432949.861659236,0.0,1.0
2002-07-19,39.2,39.48,38.75,39.25,141771,8.11715053223885,8.17513017889769,8.02396895725141,8.12750404057078,684651.981988951,0.0,1.0
2002-07-22,38.2,39.5,37.54,39.3,179524,7.9100803656001,8.17927158223047,7.77341405561853,8.13785754890272,866971.823677512,0.0,1.0
2002-07-23,37.58,38.43,37.5,38.11,233426,7.78169686228408,7.95770650392701,7.76513124895298,7.89144405060261,1127279.72256493,0.0,1.0
2002-07-24,38.25,38.29,36.54,37.49,178244,7.92043387393204,7.92871668059759,7.56634388897978,7.76306054728659,860790.34412989,0.0,1.0
2002-07-25,39.03,39.25,38.0,38.4,327031,8.08194860391026,8.12750404057078,7.86866633227235,7.95149439892785,1579324.56088924,0.0,1.0
2002-07-26,39.14,39.37,38.95,39.0,138820,8.10472632224052,8.15235246056743,8.06538299057916,8.07573649891109,670400.774063146,0.0,1.0
2002-07-29,40.29,40.47,39.05,39.05,203190,8.34285701387508,8.38012964387005,8.08609000724303,8.08609000724303,981261.585375959,0.0,1.0
2002-07-30,40.26,41.15,40.02,40.35,379986,8.33664490887591,8.5209373571844,8.28694806888262,8.3552812238734,1835059.1307676,0.0,1.0
2002-07-31,40.85,41.22,40.03,40.25,455883,8.45881630719278,8.53543226884911,8.289018770549,8.33457420720953,2201587.06297529,0.0,1.0
2002-08-01,40.56,40.91,40.5,40.75,257482,8.39876595886754,8.4712405171911,8.38634174886922,8.4381092905289,1243452.90381305,0.0,1.0
2002-08-02,40.63,41.13,40.35,40.5,307820,8.41326087053225,8.51679595385163,8.3552812238734,8.38634174886922,1486549.24558506,0.0,1.0
2002-08-05,39.64,40.68,39.61,40.68,172119,8.20826140555989,8.42361437886419,8.20204930056073,8.42361437886419,831210.998638342,0.0,1.0
2002-08-06,40.15,40.8,39.75,39.75,202912,8.31386719054565,8.44846279886084,8.23103912389015,8.23103912389015,979919.04528671,0.0,1.0
2002-08-07,40.69,40.8,40.26,40.26,168555,8.42568508053058,8.44846279886084,8.33664490887591,8.33664490887591,813999.441522933,0.0,1.0
2002-08-08,40.4,40.74,40.4,40.74,431382,8.36563473220534,8.43603858886251,8.36563473220534,8.43603858886251,2083264.8517282,0.0,1.0
2002-08-09,41.26,41.35,40.31,40.4,219394,8.54371507551466,8.56235139051215,8.34699841720785,8.36563473220534,1059515.25302413,0.0,1.0
2002-08-12,41.1,41.1,40.65,41.03,207812,8.51058384885246,8.51058384885246,8.41740227386503,8.49608893718775,1003582.52167995,0.0,1.0
2002-08-13,40.36,41.65,40.31,41.13,100231,8.35735192553979,8.62447244050377,8.34699841720785,8.51679595385163,484043.653545045,0.0,1.0
2002-08-14,41.26,41.51,40.41,40.43,142105,8.54371507551466,8.59548261717435,8.36770543387173,8.3718468372045,686264.961808409,0.0,1.0
2002-08-15,41.57,41.86,41.21,41.23,124063,8.60790682717267,8.66795717549791,8.53336156718272,8.5375029705155,599135.075872325,0.0,1.0
2002-08-16,41.4,41.55,41.2,41.45,62310,8.57270489884409,8.6037654238399,8.53129086551634,8.58305840717602,300912.492665859,0.0,1.0
2002-08-19,42.28,42.49,41.5,41.5,483279,8.75492664548618,8.79841138048032,8.59341191550796,8.59341191550796,2333890.04241798,0.0,1.0
2002-08-20,42.08,42.5,42.0,42.21,155191,8.71351261215843,8.80048208214671,8.69694699882733,8.74043173382147,749460.931621047,0.0,1.0
2002-08-21,42.09,42.55,42.04,42.2,107358,8.71558331382482,8.81083559047864,8.70522980549288,8.73836103215508,518461.938494966,0.0,1.0
2002-08-22,42.5,42.75,42.05,42.05,118161,8.80048208214671,8.85224962380639,8.70730050715927,8.70730050715927,570632.660020713,0.0,1.0
2002-08-23,41.65,42.5,41.55,42.48,172230,8.62447244050377,8.80048208214671,8.6037654238399,8.79634067881393,831747.048817863,0.0,1.0
2002-08-26,42.72,42.72,41.6,41.65,84862,8.84603751880723,8.84603751880723,8.61411893217184,8.62447244050377,409822.435445517,0.0,1.0
2002-08-27,43.14,43.25,42.5,42.5,142216,8.9330069887955,8.95578470712577,8.80048208214671,8.80048208214671,686801.01198793,0.0,1.0
2002-08-28,42.56,43.34,42.5,43.07,171506,8.81290629214503,8.97442102212325,8.80048208214671,8.91851207713079,828250.649448739,0.0,1.0
2002-08-29,42.67,43.1,42.45,42.54,138318,8.83568401047529,8.92472418212995,8.79012857381477,8.80876488881226,667976.475053063,0.0,1.0
2002-08-30,42.95,43.22,42.5,42.5,103182,8.89366365713414,8.9495726021266,8.80048208214671,8.80048208214671,498294.861470851,0.0,1.0
2002-09-03,42.01,42.87,41.83,42.87,171061,8.69901770049372,8.87709804380304,8.66174507049875,8.87709804380304,826101.619449761,0.0,1.0
2002-09-04,42.59,42.6,42.15,42.25,172341,8.81911839714419,8.82118909881058,8.72800752382314,8.74871454048702,832283.098997383,0.0,1.0
2002-09-05,42.35,42.71,42.21,42.55,109363,8.7694215571509,8.84396681714084,8.74043173382147,8.81083559047864,528144.646692608,0.0,1.0
2002-09-06,42.6,42.75,42.27,42.45,37308,8.82118909881058,8.85224962380639,8.7528559438198,8.79012857381477,180170.811689583,0.0,1.0
2002-09-09,43.05,43.33,42.5,42.51,78236,8.91437067379802,8.97235032045687,8.80048208214671,8.80255278381309,377823.620224782,0.0,1.0
2002-09-10,42.6,42.88,42.43,42.87,98950,8.82118909881058,8.87916874546943,8.785987170482,8.87709804380304,477857.344716527,0.0,1.0
2002-09-11,42.55,42.9,42.35,42.73,93382,8.84448449255744,8.91723583385932,8.80291229752779,8.88189946808412,449252.198174307,0.1625,1.0
2002-09-12,41.34,42.58,41.3,42.45,234039,8.59297271262808,8.85072032181189,8.58465827362214,8.82369839504262,1125940.06562846,0.0,1.0
2002-09-13,42.2,42.27,41.2,41.25,131803,8.77173315125556,8.78628341951594,8.56387217610732,8.57426522486473,634092.089224563,0.0,1.0
2002-09-16,41.96,42.24,41.6,42.24,114430,8.72184651721998,8.78004759026149,8.64701656616662,8.78004759026149,550512.186899894,0.0,1.0
2002-09-17,41.86,42.29,41.77,42.05,246011,8.70106041970516,8.7904406390189,8.68235293194182,8.74055400498332,1183536.25457861,0.0,1.0
2002-09-18,40.9,41.74,40.66,41.74,152351,8.50151388356285,8.67611710268737,8.45162724952727,8.67611710268737,732946.624018053,0.0,1.0
2002-09-19,39.57,40.6,39.43,40.6,178466,8.2250587866157,8.43915559101838,8.19595825009494,8.43915559101838,858583.482891519,0.0,1.0
2002-09-20,40.42,40.5,39.45,39.45,77512,8.4017406154917,8.41836949350356,8.20011546959791,8.20011546959791,372903.090369524,0.0,1.0
2002-09-23,39.67,40.55,39.39,40.31,72500,8.24584488413052,8.42876254226097,8.18764381108902,8.37887590822539,348790.820154176,0.0,1.0
2002-09-24,39.12,40.25,38.9,39.35,134365,8.13152134779899,8.3664042497165,8.08579193326638,8.17932937208309,646417.635172632,0.0,1.0
2002-09-25,39.91,40.13,39.03,39.08,102402,8.2957315181661,8.34146093269871,8.11281386003565,8.12320690879306,492646.58710935,0.0,1.0
2002-09-26,39.93,40.37,39.35,39.97,223682,8.29988873766906,8.39134756673429,8.17932937208309,8.30820317667499,1076113.49287898,0.0,1.0
2002-09-27,39.31,40.56,39.15,40.0,103739,8.17101493307716,8.43084115201245,8.13775717705344,8.31443900592944,499078.77092378,0.0,1.0
2002-09-30,39.07,39.39,38.12,39.29,271013,8.12112829904158,8.18764381108902,7.92366037265075,8.16685771357419,1303818.57299922,0.0,1.0
2002-10-01,40.0,40.25,38.72,39.0,206364,8.31443900592944,8.3664042497165,8.0483769577397,8.1065780307812,992798.190486846,0.0,1.0
2002-10-02,38.68,40.0,38.64,39.96,127683,8.04006251873377,8.31443900592944,8.03174807972784,8.30612456692351,614271.148824078,0.0,1.0
2002-10-03,37.8,38.82,37.7,38.65,156638,7.85714486060332,8.06916305525452,7.8363587630885,8.03382668947932,753570.986031859,0.0,1.0
2002-10-04,36.14,37.94,35.6,37.94,231533,7.51209564185725,7.88624539712407,7.3998507152772,7.88624539712407,1113883.93052078,0.0,1.0
2002-10-07,34.83,36.22,34.62,36.22,200796,7.23979776441306,7.52872451986911,7.19614695963193,7.52872451986911,966011.055499005,0.0,1.0
2002-10-08,36.1,36.78,34.97,34.97,241835,7.50378120285132,7.64512666595212,7.26889830093381,7.26889830093381,1163445.90333773,0.0,1.0
2002-10-09,34.75,36.02,34.65,36.01,150179,7.2231688864012,7.48715232483946,7.20238278888638,7.48507371508798,722497.33213702,0.0,1.0
2002-10-10,38.38,38.41,35.1,35.1,413842,7.9777042261893,7.98394005544374,7.29592022770308,7.29592022770308,1990955.73233441,0.0,1.0
2002-10-11,38.98,40.97,38.37,38.4,303532,8.10242081127824,8.51606415182323,7.97562561643781,7.98186144569226,1460264.485835,0.0,1.0
2002-10-14,39.97,40.49,38.83,39.09,211097,8.30820317667499,8.41629088375207,8.071241665006,8.12528551854455,1015568.21740808,0.0,1.0
2002-10-15,40.0,41.0,39.95,40.5,174290,8.31443900592944,8.52229998107767,8.30404595717203,8.41836949350356,838493.131650639,0.0,1.0
2002-10-16,40.22,40.4,39.8,39.95,143274,8.36016842046205,8.39758339598873,8.27286681089979,8.30404595717203,689278.01333475,0.0,1.0
2002-10-17,41.04,41.04,40.25,40.38,112481,8.5306144200836,8.5306144200836,8.3664042497165,8.39342617648577,541135.727472578,0.0,1.0
2002-10-18,40.95,41.2,40.31,41.04,114430,8.51190693232026,8.56387217610732,8.37887590822539,8.5306144200836,550512.186899895,0.0,1.0
2002-10-21,41.67,41.76,40.32,40.84,144221,8.66156683442699,8.68027432219033,8.38095451797687,8.48904222505396,693833.943082144,0.0,1.0
2002-10-22,41.01,41.84,40.81,41.46,125901,8.52437859082916,8.69690320020219,8.48280639579951,8.61791602964586,605698.111010081,0.0,1.0
2002-10-23,41.53,41.53,40.75,41.05,75229,8.63246629790624,8.63246629790624,8.47033473729062,8.53269302983509,361919.787715566,0.0,1.0
2002-10-24,40.91,41.57,40.65,41.56,108583,8.50359249331433,8.64078073691217,8.44954863977579,8.63870212716069,522382.808617943,0.0,1.0
2002-10-25,41.92,41.96,40.31,40.78,163153,8.71353207821405,8.72184651721998,8.37887590822539,8.47657056654506,784914.050767094,0.0,1.0
2002-10-28,41.8,42.0,41.4,42.0,73391,8.68858876119626,8.73016095622591,8.60544437113697,8.73016095622591,353077.339061174,0.0,1.0
2002-10-29,40.8,41.92,40.7,41.92,91600,8.48072778604803,8.71353207821405,8.4599416885332,8.71353207821405,440679.16036031,0.0,1.0
2002-10-30,41.09,41.38,40.75,40.81,62032,8.54100746884102,8.60128715163401,8.47033473729062,8.48280639579951,298430.236631777,0.0,1.0
2002-10-31,41.59,41.75,41.22,41.23,125957,8.64493795641513,8.67819571243885,8.56802939561029,8.57010800536177,605967.521850477,0.0,1.0
2002-11-01,42.94,42.94,41.26,41.58,199515,8.92555027286525,8.92555027286525,8.57634383461622,8.64285934666365,959848.282524971,0.0,1.0
2002-11-04,41.65,43.54,41.5,43.35,147785,8.65740961492403,9.05026685795419,8.62623046865179,9.01077327267603,710980.018710136,0.0,1.0
2002-11-05,41.5,42.09,41.3,41.62,119664,8.62623046865179,8.74886844398925,8.58465827362214,8.65117378566958,575692.478661094,0.0,1.0
2002-11-06,40.3,41.65,39.9,41.55,294344,8.37679729847391,8.65740961492403,8.29365290841461,8.6366235174092,1416061.86437877,0.0,1.0
2002-11-07,39.36,40.24,39.34,40.24,247514,8.18140798183457,8.36432563996502,8.1772507623316,8.36432563996502,1190767.04909849,0.0,1.0
2002-11-08,39.49,39.75,39.24,39.5,184369,8.20842990860384,8.26247376214238,8.15646466481678,8.21050851835532,886982.272013865,0.0,1.0
2002-11-11,38.67,39.65,38.65,39.42,136926,8.03798390898229,8.24168766462756,8.03382668947932,8.19387964034346,658738.370212837,0.0,1.0
2002-11-12,39.64,40.15,38.71,38.75,150625,8.23960905487607,8.34561815220167,8.04629834798821,8.05461278699414,724642.997044452,0.0,1.0
2002-11-13,39.99,40.31,39.09,39.51,162207,8.31236039617796,8.37887590822539,8.12528551854455,8.2125871281068,780362.931927564,0.0,1.0
2002-11-14,40.85,40.99,40.25,40.25,77623,8.49112083480544,8.52022137132619,8.3664042497165,8.3664042497165,373437.10114245,0.0,1.0
2002-11-15,41.4,42.12,40.3,40.6,276748,8.60544437113697,8.7551042732437,8.37679729847391,8.43915559101838,1331409.12960038,0.0,1.0
2002-11-18,40.83,41.9,40.8,41.25,99897,8.48696361530248,8.70937485871109,8.48072778604803,8.57426522486473,480595.26290954,0.0,1.0
2002-11-19,41.05,41.24,40.65,40.8,143274,8.53269302983509,8.57218661511325,8.44954863977579,8.48072778604803,689278.01333475,0.0,1.0
2002-11-20,41.65,41.8,41.06,41.06,78013,8.65740961492403,8.68858876119626,8.53477163958657,8.53477163958657,375313.355209486,0.0,1.0
2002-11-21,42.73,43.08,41.52,41.78,103516,8.88189946808412,8.95465080938601,8.63038768815476,8.6844315416933,498005.938470065,0.0,1.0
2002-11-22,42.47,42.9,42.45,42.73,111368,8.82785561454558,8.91723583385932,8.82369839504262,8.88189946808412,535781.187019728,0.0,1.0
2002-11-25,42.7,43.35,42.39,42.39,127961,9.34280383034704,9.48502449755373,9.27497551214077,9.27497551214077,584828.152149807,0.0,1.05263157894737
2002-11-26,39.43,41.1,39.25,40.5,549655,8.66287964058584,9.02978324189901,8.62333314463591,8.8979615887326,2501812.04740071,0.1625,1.0
2002-11-27,40.13,40.3,39.27,39.3,340693,8.81667156927998,8.85402103767713,8.62772719974146,8.63431828239978,1550699.7150305,0.0,1.0
2002-11-29,40.0,40.45,39.68,40.28,62093,8.78811021109392,8.88697645096873,8.71780532940517,8.84962698257158,282622.764205279,0.0,1.0
2002-12-02,40.35,40.5,40.0,40.0,98343,8.865006175441,8.8979615887326,8.78811021109392,8.78811021109392,447618.419149336,0.0,1.0
2002-12-03,40.24,40.62,40.03,40.39,141025,8.84083887236049,8.92432591936588,8.79470129375225,8.87379428565209,641889.992785812,0.0,1.0
2002-12-04,40.13,40.39,40.0,40.18,99279,8.81667156927998,8.87379428565209,8.78811021109392,8.82765670704385,451878.720750098,0.0,1.0
2002-12-05,39.31,40.3,39.31,40.3,90684,8.63651530995256,8.85402103767713,8.63651530995256,8.85402103767713,412757.682012328,0.0,1.0
2002-12-06,39.79,40.0,39.13,39.2,84486,8.74197263248568,8.78811021109392,8.59696881400263,8.61234800687205,384546.8387201,0.0,1.0
2002-12-09,39.46,39.81,39.41,39.66,74488,8.66947072324416,8.74636668759123,8.65848558548029,8.71341127429963,339039.89918546,0.0,1.0
2002-12-10,39.94,39.95,39.55,39.55,72676,8.77492804577728,8.77712507333006,8.68924397121912,8.68924397121912,330792.392240395,0.0,1.0
2002-12-11,39.9,40.19,39.5,39.8,105184,8.76613993556619,8.82985373459662,8.67825883345525,8.74416966003845,478755.943989951,0.0,1.0
2002-12-12,39.74,40.15,39.69,40.0,90450,8.73098749472181,8.82106562438553,8.72000235695795,8.78811021109392,411692.606612138,0.0,1.0
2002-12-13,39.6,39.96,39.56,39.66,58351,8.70022910898298,8.77932210088283,8.69144099877189,8.71341127429963,265590.661010778,0.0,1.0
2002-12-16,39.9,39.95,39.35,39.56,185870,8.76613993556619,8.77712507333006,8.64530342016365,8.69144099877189,846006.686467639,0.0,1.0
2002-12-17,39.25,39.75,39.11,39.3,153537,8.62333314463591,8.73318452227459,8.59257475889708,8.63431828239978,698839.665466089,0.0,1.0
2002-12-18,38.64,39.28,38.54,39.2,173884,8.48931446391673,8.62992422729423,8.467344188389,8.61234800687205,791451.157635654,0.0,1.0
2002-12-19,38.22,38.93,38.03,38.57,92029,8.39703930670025,8.55302826294716,8.35529578319755,8.47393527104732,418879.589761287,0.0,1.0
2002-12-20,39.09,39.31,38.3,38.31,129448,8.58818070379154,8.63651530995256,8.41461552712243,8.41681255467521,589196.070102023,0.0,1.0
2002-12-23,39.13,39.32,38.84,39.32,44728,8.59696881400263,8.63871233750533,8.5332550149722,8.63871233750533,203584.155981732,0.0,1.0
2002-12-24,38.82,39.08,38.7,38.93,26895,8.52886095986665,8.58598367623876,8.50249662923337,8.55302826294716,122415.396957805,0.0,1.0
2002-12-26,39.05,39.32,38.67,38.67,39290,8.57939259358044,8.63871233750533,8.49590554657505,8.49590554657505,178832.531937987,0.0,1.0
2002-12-27,38.43,39.05,38.21,38.87,51276,8.44317688530849,8.57939259358044,8.39484227914747,8.53984609763052,233388.060769972,0.0,1.0
2002-12-30,39.08,39.09,38.12,38.22,85012,8.58598367623876,8.58818070379154,8.37506903117251,8.39703930670025,386940.982568392,0.0,1.0
2002-12-31,39.29,39.45,38.87,39.08,98343,8.63212125484701,8.66727369569138,8.53984609763052,8.58598367623876,447618.419149336,0.0,1.0
2003-01-02,40.0,40.0,39.35,39.6,94835,8.78811021109392,8.78811021109392,8.64530342016365,8.70022910898298,431651.391355026,0.0,1.0
2003-01-03,39.97,40.29,39.78,39.78,79283,8.7815191284356,8.85182401012436,8.73977560493291,8.73977560493291,360864.841680819,0.0,1.0
2003-01-06,40.59,40.75,39.9,39.9,138861,8.91773483670756,8.95288727755194,8.76613993556619,8.76613993556619,632040.321136186,0.0,1.0
2003-01-07,40.72,40.86,40.43,40.52,171077,8.94629619489361,8.97705458063244,8.88258239586318,8.90235564383815,778674.804437642,0.0,1.0
2003-01-08,40.57,40.79,40.44,40.65,139271,8.91334078160201,8.96167538776303,8.88477942341596,8.9309170020242,633906.478888657,0.0,1.0
2003-01-09,40.74,40.76,40.47,40.65,109920,8.95069024999916,8.95508430510471,8.89137050607428,8.9309170020242,500312.341833125,0.0,1.0
2003-01-10,40.83,40.85,40.64,40.74,152543,8.97046349797412,8.97485755307967,8.92871997447143,8.95069024999916,694315.370817416,0.0,1.0
2003-01-13,40.97,41.05,40.8,40.86,84194,9.00122188371295,9.01879810413514,8.9638724153158,8.97705458063244,383217.770271999,0.0,1.0
2003-01-14,41.14,41.18,40.94,41.05,72617,9.0385713521101,9.04735946232119,8.99463080105463,9.01879810413514,330523.84758821,0.0,1.0
2003-01-15,40.45,41.11,40.45,41.0,89690,8.88697645096873,9.03198026945178,8.88697645096873,9.00781296637127,408233.387363655,0.0,1.0
2003-01-16,40.35,40.62,40.28,40.45,85012,8.865006175441,8.92432591936588,8.84962698257158,8.88697645096873,386940.982568392,0.0,1.0
2003-01-17,40.96,41.15,40.3,40.3,201130,8.99902485616018,9.04076837966288,8.85402103767713,8.85402103767713,915464.167693745,0.0,1.0
2003-01-21,40.23,41.1,40.22,40.96,154882,8.83864184480771,9.02978324189901,8.83644481725494,8.99902485616018,704961.573215048,0.0,1.0
2003-01-22,40.14,40.32,40.06,40.22,97817,8.81886859683275,8.85841509278268,8.80129237641057,8.83644481725494,445224.275301044,0.0,1.0
2003-01-23,40.37,40.47,40.18,40.28,160553,8.86940023054654,8.89137050607428,8.82765670704385,8.84962698257158,730773.72105471,0.0,1.0
2003-01-24,39.35,40.41,39.35,40.28,77061,8.64530342016365,8.87818834075764,8.64530342016365,8.84962698257158,350751.176983283,0.0,1.0
2003-01-27,39.03,39.8,38.95,39.35,110446,8.5749985384749,8.74416966003845,8.55742231805271,8.64530342016365,502706.485681417,0.0,1.0
2003-01-28,39.47,39.55,38.99,38.99,78464,8.67166775079693,8.68924397121912,8.5662104282638,8.5662104282638,357137.077780152,0.0,1.0
2003-01-29,39.47,39.55,38.99,38.99,77178,8.67166775079693,8.68924397121912,8.5662104282638,8.5662104282638,351283.714683378,0.0,1.0
2003-01-30,39.03,39.85,38.88,39.85,93198,8.5749985384749,8.75515479780232,8.54204312518329,8.75515479780232,424200.415157966,0.0,1.0
2003-01-31,39.16,39.46,39.02,39.02,259305,8.60355989666095,8.66947072324416,8.57280151092212,8.57280151092212,1180253.74635224,0.0,1.0
2003-02-03,39.17,39.48,38.85,39.46,172247,8.60575692421373,8.6738647783497,8.53545204252497,8.66947072324416,784000.181438594,0.0,1.0
2003-02-04,38.64,39.24,38.62,39.24,163827,8.48931446391673,8.62113611708314,8.48492040881118,8.62113611708314,745675.67344883,0.0,1.0
2003-02-05,38.66,39.46,38.53,38.83,119801,8.49370851902228,8.66947072324416,8.46514716083622,8.53105798741943,545286.743667669,0.0,1.0
2003-02-06,38.65,38.98,38.55,38.97,92672,8.4915114914695,8.56401340071103,8.46954121594177,8.56181637315825,421806.271309674,0.0,1.0
2003-02-07,38.67,39.0,38.46,38.9,75131,8.49590554657505,8.56840745581658,8.44976796796681,8.54643718028884,341966.580733848,0.0,1.0
2003-02-10,38.76,38.82,38.17,38.71,76768,8.51567879455001,8.52886095986665,8.38605416893638,8.50469365678615,349417.556930908,0.0,1.0
2003-02-11,38.31,38.8,38.22,38.61,91093,8.41681255467521,8.52446690476111,8.39703930670025,8.48272338125841,414619.288160524,0.0,1.0
2003-02-12,38.38,38.89,38.22,38.22,79283,8.43219174754462,8.54424015273607,8.39703930670025,8.39703930670025,360864.841680819,0.0,1.0
2003-02-13,38.3,38.52,38.15,38.35,103956,8.41461552712243,8.46295013328345,8.38166011383083,8.4256006648863,473166.573941088,0.0,1.0
2003-02-14,38.31,38.57,38.15,38.15,285791,8.41681255467521,8.47393527104732,8.38166011383083,8.38166011383083,1300807.53716185,0.0,1.0
2003-02-18,38.82,38.88,38.31,38.32,139972,8.52886095986665,8.54204312518329,8.41681255467521,8.41900958222798,637097.153484954,0.0,1.0
2003-02-19,38.62,38.76,38.45,38.61,102085,8.48492040881118,8.51567879455001,8.44757094041404,8.48272338125841,464650.522343837,0.0,1.0
2003-02-20,38.56,38.72,38.51,38.51,77879,8.47173824349454,8.50689068433892,8.46075310573067,8.46075310573067,354474.389279676,0.0,1.0
2003-02-21,39.1,39.36,38.55,38.67,103956,8.59037773134431,8.64750044771642,8.46954121594177,8.49590554657505,473166.573941088,0.0,1.0
2003-02-24,38.23,39.13,38.23,39.09,212999,8.39923633425302,8.59696881400263,8.39923633425302,8.58818070379154,969487.158825635,0.0,1.0
2003-02-25,38.65,39.0,38.14,38.25,238608,8.4915114914695,8.56840745581658,8.37946308627806,8.40363038935856,1086049.19268667,0.0,1.0
2003-02-26,38.25,38.75,38.22,38.68,138335,8.40363038935856,8.51348176699724,8.39703930670025,8.49810257412783,629646.177287895,0.0,1.0
2003-02-27,38.46,38.69,38.21,38.22,119625,8.44976796796681,8.5002996016806,8.39484227914747,8.39703930670025,544485.661315389,0.0,1.0
2003-02-28,38.74,38.97,38.56,38.62,74722,8.51128473944447,8.56181637315825,8.47173824349454,8.48492040881118,340104.974585651,0.0,1.0
2003-03-03,38.3,39.14,38.29,38.72,76301,8.41461552712243,8.59916584155541,8.41241849956966,8.50689068433892,347291.957734801,0.0,1.0
2003-03-04,37.88,38.32,37.66,38.3,94250,8.32234036990595,8.41900958222798,8.27400576374493,8.41461552712243,428988.702854549,0.0,1.0
2003-03-05,37.7,37.89,37.23,37.43,135880,8.31904482857679,8.36097104919826,8.2153325986184,8.25946546243048,615776.94381488,0.165,1.0
2003-03-06,37.22,37.67,37.2,37.53,100389,8.2131259554278,8.31242489900497,8.20871266904659,8.28153189433652,454939.885285782,0.0,1.0
2003-03-07,37.59,37.66,37.0,37.14,119450,8.29477175348014,8.31021825581437,8.16457980523451,8.19547280990297,541319.95833594,0.0,1.0
2003-03-10,36.37,37.53,36.25,37.51,82031,8.02556128422646,8.28153189433652,7.99908156593922,8.27711860795531,371745.646732989,0.0,1.0
2003-03-11,36.18,36.69,36.0,36.35,99688,7.98363506360499,8.09617386632579,7.94391548617412,8.02114799784526,451763.114328951,0.0,1.0
2003-03-12,35.94,36.21,35.66,36.21,94777,7.9306756270305,7.9902549931768,7.86888961769358,7.9902549931768,429507.590550065,0.0,1.0
2003-03-13,35.9,36.11,35.46,35.91,321983,7.92184905426808,7.96818856127076,7.82475675388151,7.92405569745868,1459152.98572525,0.0,1.0
2003-03-14,35.43,36.11,35.43,35.83,254686,7.8181368243097,7.96818856127076,7.8181368243097,7.90640255193385,1154178.44209918,0.0,1.0
2003-03-17,36.66,36.68,35.2,35.4,207912,8.08955393675398,8.09396722313519,7.76738403092581,7.81151689473788,942209.419652925,0.0,1.0
2003-03-18,36.5,36.93,36.21,36.48,191600,8.05424764570432,8.14913330290028,7.9902549931768,8.04983435932311,868287.183065433,0.0,1.0
2003-03-19,36.58,36.64,36.4,36.4,137634,8.07190079122915,8.08514065037277,8.03218121379827,8.03218121379827,623725.668862358,0.0,1.0
2003-03-20,37.02,37.03,36.11,36.6,86240,8.16899309161572,8.17119973480632,7.96818856127076,8.07631407761035,390819.867784776,0.0,1.0
2003-03-21,37.63,37.67,36.99,37.07,59403,8.30359832624256,8.31242489900497,8.16237316204391,8.18002630756874,269200.74914215,0.0,1.0
2003-03-24,36.71,37.69,36.68,37.61,67940,8.100587152707,8.31683818538618,8.09396722313519,8.29918503986135,307888.47190744,0.0,1.0
2003-03-25,36.91,37.09,36.68,36.79,46014,8.14472001651908,8.18443959394995,8.09396722313519,8.11824029823183,208524.8770437,0.0,1.0
2003-03-26,36.71,37.03,36.64,36.95,104015,8.100587152707,8.17119973480632,8.08514065037277,8.15354658928149,471372.084272187,0.0,1.0
2003-03-27,36.72,36.83,36.31,36.66,117053,8.1027937958976,8.12706687099424,8.01232142508284,8.08955393675398,530457.305007089,0.0,1.0
2003-03-28,36.85,36.95,36.41,36.5,74956,8.13148015737545,8.15354658928149,8.03438785698888,8.05424764570432,339683.372097352,0.0,1.0
2003-03-31,36.55,36.64,36.3,36.59,91093,8.06528086165733,8.08514065037277,8.01011478189224,8.07410743441975,412812.548888202,0.0,1.0
2003-04-01,36.9,37.14,36.49,36.59,121906,8.14251337332847,8.19547280990297,8.05204100251371,8.07410743441975,552449.986110516,0.0,1.0
2003-04-02,37.69,37.9,37.01,37.11,84428,8.31683818538618,8.36317769238886,8.16678644842511,8.18885288033115,382608.300061839,0.0,1.0
2003-04-03,37.35,37.82,37.21,37.66,133015,8.24181231690565,8.34552454686403,8.21091931223719,8.31021825581437,602793.422001298,0.0,1.0
2003-04-04,37.55,37.77,37.37,37.37,107172,8.28594518071773,8.33449133091101,8.24622560328686,8.24622560328686,485678.883003594,0.0,1.0
2003-04-07,37.02,37.94,36.96,37.62,114831,8.16899309161572,8.37200426515128,8.1557532324721,8.30139168305195,520387.711474879,0.0,1.0
2003-04-08,36.47,37.35,36.31,37.0,197037,8.0476277161325,8.24181231690565,8.01232142508284,8.16457980523451,892926.418004509,0.0,1.0
2003-04-09,35.7,36.69,35.7,36.38,138335,7.877716190456,8.09617386632579,7.877716190456,8.02776792741707,626902.43981919,0.0,1.0
2003-04-10,36.249,36.35,35.7,35.75,77821,7.99886090162016,8.02114799784526,7.877716190456,7.88874940640902,352666.893910935,0.0,1.0
2003-04-11,36.49,36.68,36.18,36.18,100273,8.05204100251371,8.09396722313519,7.98363506360499,7.98363506360499,454414.199934866,0.0,1.0
2003-04-14,36.55,36.83,36.08,36.19,69811,8.06528086165733,8.12706687099424,7.96156863169895,7.98584170679559,316367.414076101,0.0,1.0
2003-04-15,36.94,37.17,36.23,36.72,160611,8.15133994609089,8.20209273947478,7.99466827955801,8.1027937958976,727852.154276212,0.0,1.0
2003-04-16,36.89,37.144,36.77,37.05,111849,8.14030673013787,8.19635546717921,8.11382701185062,8.17561302118753,506873.972540113,0.0,1.0
2003-04-17,36.45,36.99,36.08,36.99,190722,8.0432144297513,8.16237316204391,7.96156863169895,8.16237316204391,864308.288771428,0.0,1.0
2003-04-21,36.72,36.9,36.37,36.37,211303,8.1027937958976,8.14251337332847,8.02556128422646,8.02556128422646,957576.652626698,0.0,1.0
2003-04-22,36.95,37.0,36.4,36.82,123309,8.15354658928149,8.16457980523451,8.03218121379827,8.12486022780364,558808.059794445,0.0,1.0
2003-04-23,37.55,37.56,36.68,36.89,274916,8.28594518071773,8.28815182390833,8.09396722313519,8.14030673013787,1245856.1545909,0.0,1.0
2003-04-24,37.42,37.5,37.0,37.19,105827,8.25725881923988,8.27491196476471,8.16457980523451,8.20650602585598,479583.651995123,0.0,1.0
2003-04-25,37.52,37.52,37.04,37.49,173591,8.27932525114591,8.27932525114591,8.17340637799693,8.2727053215741,786674.532335657,0.0,1.0
2003-04-28,37.81,38.05,37.3,37.3,83960,8.34331790367343,8.39627734024792,8.23077910095263,8.23077910095263,380487.431577107,0.0,1.0
2003-04-29,37.91,38.06,37.74,37.98,84018,8.36538433557947,8.39848398343853,8.3278714013392,8.3808308379137,380750.274252566,0.0,1.0
2003-04-30,37.85,38.0,37.67,37.98,84603,8.35214447643584,8.3852441242949,8.31242489900497,8.3808308379137,383401.359858481,0.0,1.0
2003-05-01,37.91,38.05,37.69,37.8,101617,8.36538433557947,8.39627734024792,8.31683818538618,8.34111126048282,460504.89917307,0.0,1.0
2003-05-02,38.17,38.18,37.76,38.01,143071,8.42275705853517,8.42496370172577,8.33228468772041,8.38745076748551,648364.903801434,0.0,1.0
2003-05-05,38.15,38.21,37.95,38.19,47184,8.41834377215396,8.43158363129759,8.37421090834188,8.42717034491638,213827.048255529,0.0,1.0
2003-05-06,38.49,38.64,37.87,37.87,191600,8.4933696406345,8.52646928849355,8.35655776281705,8.35655776281705,868287.183065433,0.0,1.0
2003-05-07,38.42,38.49,38.03,38.49,80686,8.47792313830027,8.4933696406345,8.39186405386672,8.4933696406345,365650.415724518,0.0,1.0
2003-05-08,38.29,38.34,37.84,38.34,105535,8.44923677682242,8.46026999277544,8.34993783324524,8.46026999277544,478260.375077299,0.0,1.0
2003-05-09,38.56,38.64,38.17,38.6,106061,8.50881614296872,8.52646928849355,8.42275705853517,8.51764271573114,480644.086237489,0.0,1.0
2003-05-12,38.87,39.0,38.35,38.6,85597,8.57722208187744,8.6059084433553,8.46247663596604,8.51764271573114,387905.939503403,0.0,1.0
2003-05-13,38.94,39.32,38.8,38.8,124127,8.59266858421167,8.67652102545462,8.56177557954322,8.56177557954322,562515.047872459,0.0,1.0
2003-05-14,38.87,39.04,38.56,39.04,97817,8.57722208187744,8.61473501611771,8.50881614296872,8.61473501611771,443284.17216029,0.0,1.0
2003-05-15,39.02,39.09,38.56,38.76,132898,8.6103217297365,8.62576823207073,8.50881614296872,8.5529490067808,602263.204880115,0.0,1.0
2003-05-16,39.1,39.14,38.52,38.85,202241,8.62797487526134,8.63680144802375,8.49998957020631,8.57280879549624,916509.750471483,0.0,1.0
2003-05-19,38.74,39.08,38.5,39.08,127752,8.54853572039959,8.62356158888013,8.4955762838251,8.62356158888013,578942.715088598,0.0,1.0
2003-05-20,38.75,38.96,38.58,38.66,141025,8.5507423635902,8.59708187059288,8.51322942934993,8.53088257487476,639092.901836131,0.0,1.0
2003-05-21,38.8,39.06,38.66,38.66,249249,8.56177557954322,8.61914830249892,8.53088257487476,8.53088257487476,1129539.20716011,0.0,1.0
2003-05-22,38.8,38.99,38.730127,38.86,150087,8.56177557954322,8.60370180016469,8.54635710157751,8.57501543868684,680159.803991345,0.0,1.0
2003-05-23,38.97,38.98,38.73,38.73,84428,8.59928851378348,8.60149515697409,8.54632907720899,8.54632907720899,382608.30006184,0.0,1.0
2003-05-27,39.54,39.64,38.9,39.02,95595,8.72506717564791,8.74713360755395,8.58384201144926,8.6103217297365,433214.57862808,0.0,1.0
2003-05-28,39.38,39.49,39.18,39.4,56246,8.68976088459825,8.71403395969489,8.64562802078617,8.69417417097945,254893.950410743,0.0,1.0
2003-05-29,39.48,39.9,39.24,39.36,76944,8.71182731650428,8.80450633050965,8.65886787992979,8.68534759821704,348692.531387196,0.0,1.0
2003-05-30,40.62,40.63,39.59,39.59,131904,8.96338464023313,8.96559128342374,8.73610039160093,8.73610039160093,597758.625235193,0.0,1.0
2003-06-02,40.89,41.09,40.65,40.65,251237,9.02296400637944,9.06709687019152,8.97000456980494,8.97000456980494,1138548.36644995,0.0,1.0
2003-06-03,40.8,40.98,40.62,40.83,171545,9.003104217664,9.04282379509487,8.96338464023313,9.00972414723581,777402.530370354,0.0,1.0
2003-06-04,41.09,41.1,40.46,40.749,79166,9.10350648283648,9.10572198696956,8.96392972245227,9.02795779189836,357327.250343919,0.165,1.0
2003-06-05,41.12,41.2,40.8,41.16,74196,9.11015299523573,9.12787702830039,9.03925686297708,9.11901501176806,334894.432793338,0.0,1.0
2003-06-06,41.26,41.5,41.04,41.08,70162,9.14117005309888,9.19434215229287,9.09242896217107,9.1012909787034,316686.387320694,0.0,1.0
2003-06-09,40.86,41.03,40.7,40.96,107698,9.05254988777558,9.09021345803798,9.01710182164626,9.0747049291064,486110.580394859,0.0,1.0
2003-06-10,40.67,41.2,40.62,40.92,104658,9.01045530924701,9.12787702830039,8.9993777885816,9.06584291257407,472389.09843233,0.0,1.0
2003-06-11,40.7,40.77,40.59,40.6,96004,9.01710182164626,9.03261035057784,8.99273127618235,8.99494678031543,433328.011292949,0.0,1.0
2003-06-12,40.56,40.8,40.3,40.63,48528,8.9860847637831,9.03925686297708,8.92848165632295,9.00159329271468,219038.183117622,0.0,1.0
2003-06-13,40.1,40.75,40.1,40.56,61508,8.8841715736613,9.02817934231167,8.8841715736613,8.9860847637831,277625.300181312,0.0,1.0
2003-06-16,40.51,40.52,40.09,40.09,53381,8.97500724311769,8.97722274725077,8.88195606952822,8.88195606952822,240942.904158461,0.0,1.0
2003-06-17,40.19,40.42,40.06,40.42,45547,8.90411111085904,8.95506770591994,8.87530955712897,8.95506770591994,205583.006232657,0.0,1.0
2003-06-18,40.25,40.47,39.94,40.12,62736,8.91740413565754,8.96614522658536,8.84872350753198,8.88860258192746,283168.056710912,0.0,1.0
2003-06-19,39.639,40.16,39.46,40.16,96823,8.78203683312619,8.89746459845979,8.74237930914401,8.89746459845979,437024.686861143,0.0,1.0
2003-06-20,39.93,39.98,39.51,39.921,57532,8.8465080033989,8.85758552406431,8.75345682980942,8.84451404967912,259679.046140848,0.0,1.0
2003-06-23,39.26,40.02,39.26,39.79,53030,8.69806922648236,8.86644754059664,8.69806922648236,8.81549094553574,239358.614629235,0.0,1.0
2003-06-24,38.95,39.46,38.75,39.26,202884,8.6293885983568,8.74237930914401,8.58507851569515,8.69806922648236,915746.429764996,0.0,1.0
2003-06-25,38.97,39.16,38.7,38.97,163359,8.63381960662296,8.67591418515153,8.57400099502973,8.63381960662296,737344.596025217,0.0,1.0
2003-06-26,38.93,39.15,38.84,38.84,63730,8.62495759009063,8.67369868101845,8.60501805289289,8.60501805289289,287654.620221029,0.0,1.0
2003-06-27,38.67,39.18,38.45,38.95,97057,8.56735448263048,8.6803451934177,8.51861339170267,8.6293885983568,438080.879880628,0.0,1.0
2003-06-30,38.92,39.15,38.42,38.65,156811,8.62274208595755,8.67369868101845,8.51196687930342,8.56292347436432,707789.246061192,0.0,1.0
2003-07-01,39.53,39.58,38.3,39.05,103254,8.75788783807559,8.768965358741,8.48538082970643,8.65154363968762,466051.940315426,0.0,1.0
2003-07-02,39.75,39.75,39.15,39.45,65133,8.80662892900341,8.80662892900341,8.67369868101845,8.74016380501093,293987.264692551,0.0,1.0
2003-07-03,39.49,39.75,39.27,39.57,22335,8.74902582154326,8.80662892900341,8.70028473061544,8.76674985460792,100812.269616141,0.0,1.0
2003-07-07,39.9,39.9,39.41,39.46,114656,8.83986149099965,8.83986149099965,8.7313017884786,8.74237930914401,517516.524965672,0.0,1.0
2003-07-08,39.86,39.96,39.67,39.869,34672,8.83099947446732,8.85315451579814,8.78890489593875,8.83299342818709,156497.112698941,0.0,1.0
2003-07-09,39.92,39.98,39.69,39.69,76359,8.84429249926581,8.85758552406431,8.79333590420491,8.79333590420491,344657.447755492,0.0,1.0
2003-07-10,39.94,39.96,39.59,39.69,158916,8.84872350753198,8.85315451579814,8.77118086287409,8.79333590420491,717290.469591166,0.0,1.0
2003-07-11,40.14,40.21,39.7,39.82,95654,8.89303359019363,8.90854211912521,8.795551408338,8.82213745793499,431748.235409105,0.0,1.0
2003-07-14,41.49,41.5,40.16,40.169,242174,9.19212664815978,9.19434215229287,8.89746459845979,8.89945855217957,1093087.55683991,0.0,1.0
2003-07-15,41.9,42.22,41.3,41.5,270531,9.28296231761617,9.35385844987481,9.15003206963121,9.19434215229287,1221080.99894893,0.0,1.0
2003-07-16,42.12,42.14,41.65,41.85,166751,9.33170340854399,9.33613441681015,9.2275747142891,9.27188479695076,752654.881162353,0.0,1.0
2003-07-17,41.69,42.21,41.64,42.21,205223,9.23643673082143,9.35164294574173,9.22535921015602,9.35164294574173,926303.846314455,0.0,1.0
2003-07-18,42.02,42.02,41.6,41.75,78406,9.30954836721316,9.30954836721316,9.21649719362369,9.24972975561993,353896.879853287,0.0,1.0
2003-07-21,41.39,42.0,41.29,41.958,102436,9.16997160682896,9.305117358947,9.14781656549813,9.29581224158805,462359.778392614,0.0,1.0
2003-07-22,41.55,41.76,41.21,41.29,52738,9.20541967295828,9.25194525975301,9.13009253243347,9.14781656549813,238040.630177571,0.0,1.0
2003-07-23,41.12,41.61,41.04,41.49,114597,9.11015299523573,9.21871269775678,9.09242896217107,9.19212664815978,517250.219888109,0.0,1.0
2003-07-24,41.7,41.92,41.07,41.07,88287,9.23865223495452,9.28739332588234,9.09907547457031,9.09907547457031,398496.209876886,0.0,1.0
2003-07-25,41.76,41.99,41.59,41.78,92906,9.25194525975301,9.30290185481391,9.21428168949061,9.25637626801918,419344.737898241,0.0,1.0
2003-07-28,41.86,41.99,41.4,41.78,181134,9.27410030108384,9.30290185481391,9.17218711096204,9.25637626801918,817574.642697565,0.0,1.0
2003-07-29,42.46,42.65,41.8,42.0,219430,9.4070305490688,9.44912512759737,9.26080727628534,9.305117358947,990429.206262362,0.0,1.0
2003-07-30,42.93,43.12,42.39,42.39,182888,9.51115924332368,9.55325382185225,9.39152202013722,9.39152202013722,825491.576698313,0.0,1.0
2003-07-31,43.63,43.7,42.9,42.9,232878,9.66624453263946,9.68175306157104,9.50451273092443,9.50451273092443,1051128.70936502,0.0,1.0
2003-08-01,43.06,43.45,43.03,43.45,171487,9.53996079705376,9.62636545824398,9.53331428465451,9.62636545824398,774031.505693449,0.0,1.0
2003-08-04,42.8,43.1,42.61,43.1,171194,9.48235768959361,9.54882281358609,9.44026311106504,9.54882281358609,772709.007596403,0.0,1.0
2003-08-05,42.64,42.85,42.43,42.78,120035,9.44690962346428,9.49343521025902,9.40038403666955,9.47792668132744,541795.423477659,0.0,1.0
2003-08-06,42.63,42.74,42.32,42.5,83025,9.4446941193312,9.46906466479511,9.37601349120564,9.41589256560113,374745.407874642,0.0,1.0
2003-08-07,42.96,43.0,42.51,42.679,79166,9.51780575572293,9.52666777225526,9.41810806973421,9.45555008958331,357327.250343919,0.0,1.0
2003-08-08,42.93,43.06,42.66,42.7,90508,9.51115924332368,9.53996079705376,9.45134063173045,9.46020264826278,408521.01627122,0.0,1.0
2003-08-11,42.74,42.9,42.49,42.49,84545,9.46906466479511,9.50451273092443,9.41367706146805,9.41367706146805,381606.148855906,0.0,1.0
2003-08-12,43.18,43.21,42.66,42.66,92906,9.56654684665075,9.57319335904999,9.45134063173045,9.45134063173045,419344.737898241,0.0,1.0
2003-08-13,42.63,43.24,42.51,43.1,53791,9.4446941193312,9.57983987144924,9.41810806973421,9.54882281358609,242793.49876525,0.0,1.0
2003-08-14,42.82,42.86,42.5,42.5,51101,9.48678869785977,9.4956507143921,9.41589256560113,9.41589256560113,230651.792686565,0.0,1.0
2003-08-15,42.82,43.0,42.52,42.75,36367,9.48678869785977,9.52666777225526,9.42032357386729,9.47128016892819,164147.741622127,0.0,1.0
2003-08-18,42.95,43.05,42.84,42.89,57883,9.51559025158985,9.53774529292067,9.49121970612594,9.50229722679135,261263.335670074,0.0,1.0
2003-08-19,43.1,43.135,42.97,43.0,164120,9.54882281358609,9.55657707805187,9.52002125985601,9.52666777225526,740779.48016123,0.0,1.0
2003-08-20,43.39,43.39,42.95,43.0,45137,9.61307243344548,9.61307243344548,9.51559025158985,9.52666777225526,203732.411625868,0.0,1.0
2003-08-21,43.61,43.67,43.24,43.41,52738,9.6618135243733,9.67510654917179,9.57983987144924,9.61750344171165,238040.630177571,0.0,1.0
2003-08-22,43.16,43.65,42.98,43.54,92029,9.56211583838458,9.67067554090563,9.52223676398909,9.64630499544172,415386.270897867,0.0,1.0
2003-08-25,42.98,43.22,42.81,43.07,70512,9.52223676398909,9.57540886318308,9.48457319372669,9.54217630118684,318266.163204538,0.0,1.0
2003-08-26,43.09,43.12,42.83,43.02,91152,9.546607309453,9.55325382185225,9.48900420199285,9.53109878052143,411427.803897493,0.0,1.0
2003-08-27,43.16,43.18,42.95,43.001,69752,9.56211583838458,9.56654684665075,9.51559025158985,9.52688932266857,314835.792713905,0.0,1.0
2003-08-28,43.05,43.28,42.92,43.18,78406,9.53774529292067,9.58870188798157,9.5089437391906,9.56654684665075,353896.879853287,0.0,1.0
2003-08-29,43.4,43.4,42.95,42.97,61508,9.61528793757856,9.61528793757856,9.51559025158985,9.52002125985601,277625.300181312,0.0,1.0
2003-09-02,44.029,44.029,43.13,43.42,84077,9.75464314754946,9.75464314754946,9.55546932598533,9.61971894584473,379493.762816938,0.0,1.0
2003-09-03,43.98,44.25,43.87,43.93,80569,9.74378717729735,9.80360578889059,9.71941663183345,9.73270965663194,363659.894815441,0.0,1.0
2003-09-04,43.86,44.05,43.74,43.83,54726,9.71720112770036,9.75929570622893,9.69061507810337,9.71055461530112,247013.757197804,0.0,1.0
2003-09-05,44.3,44.39,43.8,43.8,98168,9.814683309556,9.83462284675374,9.70390810290187,9.70390810290187,443095.539900485,0.0,1.0
2003-09-08,44.6,44.62,44.38,44.4,88053,9.88114843354848,9.88557944181464,9.83240734262066,9.83683835088683,397440.016857402,0.0,1.0
2003-09-09,44.29,44.7,44.28,44.65,120386,9.81246780542292,9.9033034748793,9.81025230128983,9.89222595421389,543379.713006885,0.0,1.0
2003-09-10,43.22,44.22,43.14,44.02,219547,9.62525770617744,9.8479614939187,9.60744140315813,9.80342073637045,985825.172650715,0.225,1.0
2003-09-11,43.75,43.779,43.12,43.12,102670,9.74329071368031,9.7497491235248,9.60298732740331,9.60298732740331,461015.957749589,0.0,1.0
2003-09-12,44.27,44.3,43.63,43.75,90508,9.85909668330576,9.865777796938,9.71656625915135,9.74329071368031,406405.301490209,0.0,1.0
2003-09-15,44.27,44.39,44.08,44.27,34964,9.85909668330576,9.88582113783471,9.81678296363492,9.85909668330576,156997.778774293,0.0,1.0
2003-09-16,44.96,45.0,44.22,44.22,91385,10.0127622968472,10.0216704483569,9.8479614939187,9.8479614939187,410343.267740784,0.0,1.0
2003-09-17,44.52,45.0,44.45,44.831,183356,9.91477263024108,10.0216704483569,9.89918336509919,9.98403350822861,823317.833341128,0.0,1.0
2003-09-18,45.14,45.17,44.64,44.81,106119,10.0528489786407,10.0595300922729,9.94149708477003,9.97935672868605,476502.896858171,0.0,1.0
2003-09-19,45.33,45.8,45.03,45.17,230013,10.0951626983115,10.1998334785499,10.0283515619891,10.0595300922729,1032820.33203327,0.0,1.0
2003-09-22,44.74,45.2,44.44,45.2,103254,9.96376746354416,10.0662112059051,9.89695632722178,10.0662112059051,463638.275070381,0.0,1.0
2003-09-23,44.72,45.04,44.7,44.73,86123,9.95931338778933,10.0305785998665,9.95485931203451,9.96154042566674,386715.470237341,0.0,1.0
2003-09-24,44.22,44.8,44.15,44.7,73553,9.8479614939187,9.97712969080863,9.83237222877681,9.95485931203451,330272.784068915,0.0,1.0
2003-09-25,44.23,44.3,44.03,44.25,45722,9.85018853179611,9.865777796938,9.80564777424786,9.85464260755094,205304.096817247,0.0,1.0
2003-09-26,43.86,44.27,43.77,44.25,46540,9.76778813033184,9.85909668330576,9.74774478943513,9.85464260755094,208977.13717411,0.0,1.0
2003-09-29,44.34,44.34,43.77,43.77,35665,9.87468594844765,9.87468594844765,9.74774478943513,9.74774478943513,160145.457613121,0.0,1.0
2003-09-30,43.75,44.23,43.66,44.22,65133,9.74329071368031,9.85018853179611,9.72324737278359,9.8479614939187,292464.715847901,0.0,1.0
2003-10-01,44.28,44.29,43.67,43.67,174878,9.86132372118318,9.86355075906059,9.72547441066101,9.72547441066101,785249.329495788,0.0,1.0
2003-10-02,44.17,44.27,43.97,44.16,67530,9.83682630453164,9.85909668330576,9.79228554698338,9.83459926665422,303227.89156355,0.0,1.0
2003-10-03,44.32,44.81,44.12,44.239,128922,9.87023187269283,9.97935672868605,9.82569111514457,9.85219286588578,578894.509642471,0.0,1.0
2003-10-06,44.15,44.49,44.14,44.16,177976,9.83237222877681,9.90809151660884,9.8301451908994,9.83459926665422,799160.184050266,0.0,1.0
2003-10-07,44.37,44.38,44.13,44.14,116877,9.88136706207989,9.8835940999573,9.82791815302199,9.8301451908994,524809.214901127,0.0,1.0
2003-10-08,44.52,44.56,44.21,44.45,102553,9.91477263024108,9.92368078175073,9.84573445604129,9.89918336509919,460490.596231553,0.0,1.0
2003-10-09,44.64,45.07,44.49,44.49,161138,9.94149708477003,10.0372597134988,9.90809151660884,9.90809151660884,723553.028147007,0.0,1.0
2003-10-10,45.37,45.4,44.75,44.75,127752,10.1040708498212,10.1107519634534,9.96599450142157,9.96599450142157,573640.894462114,0.0,1.0
2003-10-13,46.5,46.52,45.3,45.34,227206,10.3557261299688,10.3601802057236,10.0884815846793,10.0973897361889,1020216.1458698,0.0,1.0
2003-10-14,46.52,46.72,46.36,46.4,220132,10.3601802057236,10.4047209632719,10.324547599685,10.3334557511947,988451.980240894,0.0,1.0
2003-10-15,46.68,46.976,46.44,46.6,167862,10.3958128117622,10.4617331329336,10.3423639027043,10.3779965087429,753745.5994912,0.0,1.0
2003-10-16,46.81,47.1,46.46,46.75,93256,10.4247643041686,10.4893484026135,10.3468179784591,10.4114020769041,418744.561759964,0.0,1.0
2003-10-17,46.78,46.9,46.41,46.86,83960,10.4180831905363,10.4448076450653,10.3356827890721,10.4358994935556,377003.017557764,0.0,1.0
2003-10-20,46.52,46.87,46.26,46.81,73143,10.3601802057236,10.438126531433,10.3022772209109,10.4247643041686,328431.773621099,0.0,1.0
2003-10-21,46.79,46.87,46.402,46.47,64666,10.4203102284137,10.438126531433,10.3339011587701,10.3490450163365,290367.760045145,0.0,1.0
2003-10-22,46.31,46.84,46.25,46.84,82089,10.3134124102979,10.4314454178008,10.3000501830335,10.4314454178008,368601.723538581,0.0,1.0
2003-10-23,46.42,46.45,45.98,46.24,97174,10.3379098269495,10.3445909405817,10.2399201603433,10.2978231451561,436337.437210075,0.0,1.0
2003-10-24,46.26,46.44,46.05,46.2,44260,10.3022772209109,10.3423639027043,10.2555094254852,10.2889149936464,198739.322976495,0.0,1.0
2003-10-27,47.0,47.02,46.38,46.38,54258,10.4670780238394,10.4715320995942,10.3290016754398,10.3290016754398,243633.036286912,0.0,1.0
2003-10-28,47.16,47.3,46.66,46.66,90508,10.502710629878,10.5338891601618,10.3913587360074,10.3913587360074,406405.30149021,0.0,1.0
2003-10-29,47.35,47.63,47.22,47.34,90041,10.5450243495489,10.6073814101164,10.5160728571425,10.5427973116714,404308.345687451,0.0,1.0
2003-10-30,47.94,47.94,47.4,47.42,86416,10.6764195843162,10.6764195843162,10.5561595389359,10.5606136146907,388031.119167122,0.0,1.0
2003-10-31,47.92,48.15,47.62,47.62,73728,10.6719655085614,10.7231873797419,10.605154372239,10.605154372239,331058.581211275,0.0,1.0
2003-11-03,48.49,48.49,47.73,47.93,105652,10.7989066675739,10.7989066675739,10.6296517888905,10.6741925464388,474405.941055416,0.0,1.0
2003-11-04,48.667,48.9,48.15,48.29,88287,10.8383252380041,10.8902152205478,10.7231873797419,10.7543659100256,396432.413186305,0.0,1.0
2003-11-05,48.679,48.84,48.51,48.8,54551,10.840997683457,10.8768529932833,10.8033607433287,10.8679448417737,244948.685216692,0.0,1.0
2003-11-06,49.0,49.0,48.61,48.79,54843,10.9124855993219,10.9124855993219,10.8256311221029,10.8657178038963,246259.84387709,0.0,1.0
2003-11-07,49.21,49.33,49.0,49.06,67706,10.9592533947476,10.9859778492766,10.9124855993219,10.9258478265864,304018.178975296,0.0,1.0
2003-11-10,48.81,49.29,48.68,49.11,85480,10.8701718796511,10.9770696977669,10.8412203872447,10.9369830159735,383828.227022839,0.0,1.0
2003-11-11,48.52,48.95,48.48,48.82,84428,10.8055877812061,10.9013504099349,10.7966796296965,10.8723989175285,379104.463629906,0.0,1.0
2003-11-12,49.43,49.43,48.46,48.46,69168,11.0082482280507,11.0082482280507,10.7922255539417,10.7922255539417,310582.952816047,0.0,1.0
2003-11-13,49.15,49.5,49.02,49.5,45137,10.9458911674831,11.0238374931926,10.9169396750768,11.0238374931926,202677.28922707,0.0,1.0
2003-11-14,48.74,49.25,48.64,49.031,47359,10.8545826145092,10.9681615462573,10.8323122357351,10.9193894167419,212654.667800358,0.0,1.0
2003-11-17,48.37,48.82,47.66,48.82,102728,10.7721822130449,10.8723989175285,10.6140625237486,10.8723989175285,461276.393373916,0.0,1.0
2003-11-18,48.42,48.64,48.24,48.44,83375,10.783317402432,10.8323122357351,10.7432307206386,10.7877714781868,374376.209967585,0.0,1.0
2003-11-19,49.02,49.12,48.45,48.53,92672,10.9169396750768,10.9392100538509,10.7899985160642,10.8078148190835,416122.244439172,0.0,1.0
2003-11-20,48.79,49.05,48.65,49.03,89982,10.8657178038963,10.923620788709,10.8345392736125,10.9191667129542,404043.419793741,0.0,1.0
2003-11-21,48.861,49.04,48.81,48.9,96004,10.8815297728259,10.9213937508316,10.8701718796511,10.8902152205478,431083.822029722,0.0,1.0
2003-11-24,49.24,49.27,48.9,48.9,122315,10.9659345083798,10.9726156220121,10.8902152205478,10.8902152205478,549227.299816316,0.0,1.0
2003-11-25,47.36,47.42,46.5,47.0,116293,11.1551155154401,11.1692478408397,10.9525521847121,11.0703215630423,493731.909129648,0.225,1.05263157894737
2003-11-26,47.442,47.72,47.18,47.43,66487,11.1744296934862,11.2399094678378,11.1127185392412,11.1716032284063,282276.26290751,0.0,1.0
2003-11-28,47.85,47.93,47.39,47.64,64522,11.2705295062037,11.2893726067365,11.1621816781399,11.221066367305,273933.686815744,0.0,1.0
2003-12-01,48.0,48.14,47.7,47.91,71766,11.3058603197028,11.3388357456352,11.2351986927046,11.2846618316033,304688.710331648,0.0,1.0
2003-12-02,48.2,48.4,47.75,47.89,103997,11.3529680710349,11.400075822367,11.2469756305377,11.2799510564701,441528.186165599,0.0,1.0
2003-12-03,47.64,48.19,47.45,48.19,121739,11.221066367305,11.3506126834683,11.1763140035395,11.3506126834683,516853.369381944,0.0,1.0
2003-12-04,47.99,48.0,47.35,47.45,117073,11.3035049321362,11.3058603197028,11.1527601278735,11.1763140035395,497043.466051571,0.0,1.0
2003-12-05,47.88,48.0,47.56,48.0,114925,11.2775956689035,11.3058603197028,11.2022232667722,11.3058603197028,487923.947758894,0.0,1.0
2003-12-08,48.24,48.24,47.5,47.51,71889,11.3623896213013,11.3623896213013,11.1880909413725,11.1904463289391,305210.917384721,0.0,1.0
2003-12-09,47.86,48.23,47.82,48.14,87912,11.2728848937703,11.3600342337347,11.2634633435039,11.3388357456352,373237.938615444,0.0,1.0
2003-12-10,47.52,48.03,47.5,48.03,72565,11.1928017165057,11.3129264824026,11.1880909413725,11.3129264824026,308080.933383722,0.0,1.0
2003-12-11,48.24,48.37,47.47,47.49,90123,11.3623896213013,11.3930096596671,11.1810247786727,11.1857355538059,382624.928813354,0.0,1.0
2003-12-12,48.34,48.67,48.07,48.07,112592,11.3859434969673,11.4636712866653,11.322348032669,11.322348032669,478018.996093709,0.0,1.0
2003-12-15,48.48,48.9,48.23,48.7,130211,11.4189189228998,11.5178452006972,11.3600342337347,11.4707374493651,552821.972256978,0.0,1.0
2003-12-16,48.16,48.48,48.07,48.35,122599,11.3435465207684,11.4189189228998,11.322348032669,11.3882988845339,520504.573167656,0.0,1.0
2003-12-17,48.15,48.25,47.84,48.09,92640,11.3411911332018,11.3647450088679,11.2681741186371,11.3270588078022,393311.068265252,0.0,1.0
2003-12-18,48.92,48.92,47.92,47.92,64461,11.5225559758304,11.5225559758304,11.2870172191699,11.2870172191699,273674.706082106,0.0,1.0
2003-12-19,48.07,48.94,48.06,48.81,51937,11.322348032669,11.5272667509636,11.3199926451024,11.4966467125978,220502.989556264,0.0,1.0
2003-12-22,48.42,48.54,48.01,48.06,51814,11.4047865975002,11.4330512482994,11.3082157072694,11.3199926451024,219980.782503191,0.0,1.0
2003-12-23,48.54,48.76,48.34,48.55,56664,11.4330512482994,11.4848697747647,11.3859434969673,11.435406635866,240571.873620274,0.0,1.0
2003-12-24,48.28,48.599,48.27,48.578,21426,11.3718111715677,11.4469480349424,11.3694557840011,11.4420017210525,90965.9212937312,0.0,1.0
2003-12-26,48.39,48.41,48.25,48.36,8288,11.3977204348004,11.4024312099336,11.3647450088679,11.3906542721005,35187.4150883245,0.0,1.0
2003-12-29,48.7,48.94,48.26,48.26,138806,11.4707374493651,11.5272667509636,11.3671003964345,11.3671003964345,589312.782185086,0.0,1.0
2003-12-30,49.28,49.28,48.66,48.66,74836,11.6073499282282,11.6073499282282,11.4613158990987,11.4613158990987,317722.658729471,0.0,1.0
2003-12-31,49.02,49.34,48.36,49.24,72503,11.5461098514965,11.6214822536278,11.3906542721005,11.5979283779618,307817.707064285,0.0,1.0
2004-01-02,48.26,49.2,48.21,48.97,60409,11.3671003964345,11.5885068276953,11.3553234586015,11.5343329136634,256471.592431298,0.0,1.0
2004-01-05,48.18,48.44,48.0,48.25,61637,11.3482572959017,11.4094973726334,11.3058603197028,11.3647450088679,261685.171790427,0.0,1.0
2004-01-06,48.09,48.48,47.25,48.48,160784,11.3270588078022,11.4189189228998,11.1292062522074,11.4189189228998,682622.266838947,0.0,1.0
2004-01-07,47.44,48.16,46.29,47.92,139972,11.1739586159729,11.3435465207684,10.9030890458134,11.2870172191699,594263.13522478,0.0,1.0
2004-01-08,47.2,47.88,47.03,47.45,79379,11.1174293143744,11.2775956689035,11.0773877257421,11.1763140035395,337010.355006771,0.0,1.0
2004-01-09,46.59,47.25,46.36,47.2,75266,10.9737506728115,11.1292062522074,10.9195767587796,11.1174293143744,319548.260622327,0.0,1.0
2004-01-12,45.95,46.57,45.82,46.44,136964,10.8230058685488,10.9690398976783,10.7923858301829,10.9384198593124,581492.413146392,0.0,1.0
2004-01-13,45.5,46.12,44.75,45.89,116214,10.7170134280516,10.8630474571811,10.5403593605562,10.8088735431492,493396.507851659,0.0,1.0
2004-01-14,45.48,45.99,45.27,45.35,174904,10.7123026529184,10.8324274188152,10.6628395140197,10.6816826145525,742569.938297335,0.0,1.0
2004-01-15,45.82,46.03,45.47,45.8,208362,10.7923858301829,10.8418489690816,10.7099472653518,10.7876750550497,884618.747904624,0.0,1.0
2004-01-16,46.93,47.17,46.05,46.15,780346,11.0538338500761,11.1103631516746,10.8465597442148,10.8701136198809,3313025.89460831,0.0,1.0
2004-01-20,47.16,47.35,46.62,46.63,187428,11.108007764108,11.1527601278735,10.9808168355113,10.9831722230779,795741.654823177,0.0,1.0
2004-01-21,48.67,48.67,47.23,47.39,185156,11.4636712866653,11.4636712866653,11.1244954770742,11.1621816781399,786095.68389163,0.0,1.0
2004-01-22,48.61,48.81,48.34,48.68,141875,11.4495389612657,11.4966467125978,11.3859434969673,11.4660266742319,602342.484997109,0.0,1.0
2004-01-23,48.83,49.0,48.58,48.629,158390,11.501357487731,11.5413990763632,11.4424727985658,11.4540141976422,672458.334440121,0.0,1.0
2004-01-26,49.18,49.2,48.43,48.99,179754,11.5837960525621,11.5885068276953,11.4071419850668,11.5390436887966,763161.029414421,0.0,1.0
2004-01-27,49.27,49.28,48.87,49.01,132667,11.6049945406616,11.6073499282282,11.5107790379974,11.5437544639299,563249.130975236,0.0,1.0
2004-01-28,49.21,49.638,49.13,49.34,204495,11.5908622152619,11.6916728031126,11.5720191147291,11.6214822536278,868201.067626324,0.0,1.0
2004-01-29,48.99,49.25,48.74,49.2,98840,11.5390436887966,11.6002837655284,11.4801589996315,11.5885068276953,419633.700208738,0.0,1.0
2004-01-30,48.92,49.17,48.55,49.11,77721,11.5225559758304,11.5814406649955,11.435406635866,11.5673083395959,329971.173754788,0.0,1.0
2004-02-02,48.84,48.99,48.56,48.76,139850,11.5037128752976,11.5390436887966,11.4377620234326,11.4848697747647,593745.173757503,0.0,1.0
2004-02-03,48.95,48.96,48.63,48.65,87728,11.5296221385302,11.5319775260968,11.4542497363989,11.4589605115321,372456.750828734,0.0,1.0
2004-02-04,48.73,48.85,48.6,48.72,97121,11.4778036120649,11.5060682628642,11.4471835736991,11.4754482244983,412335.538223115,0.0,1.0
2004-02-05,48.84,48.84,48.4,48.67,82940,11.5037128752976,11.5037128752976,11.400075822367,11.4636712866653,352128.886031086,0.0,1.0
2004-02-06,49.16,49.5,48.7,48.89,138438,11.5790852774289,11.6591684546935,11.4707374493651,11.5154898131306,587750.406611667,0.0,1.0
2004-02-09,49.14,49.25,48.89,49.09,79932,11.5743745022957,11.6002837655284,11.5154898131306,11.5625975644627,339358.163952699,0.0,1.0
2004-02-10,49.14,49.17,48.73,48.929,78765,11.5743745022957,11.5814406649955,11.4778036120649,11.5246758246404,334403.565327207,0.0,1.0
2004-02-11,49.99,49.99,49.05,49.19,176500,11.7745824454571,11.7745824454571,11.5531760141963,11.5861514401287,749345.893229887,0.0,1.0
2004-02-12,49.6,49.95,49.53,49.8,41439,11.6827223303595,11.7651608951907,11.6662346173933,11.7298300816916,175932.829855826,0.0,1.0
2004-02-13,49.62,49.8,49.39,49.79,39597,11.6874331054927,11.7298300816916,11.6332591914608,11.727474694125,168112.460817133,0.0,1.0
2004-02-17,49.55,49.65,49.29,49.6,91412,11.6709453925265,11.6944992681926,11.6097053157948,11.6827223303595,388097.488906121,0.0,1.0
2004-02-18,49.17,49.644,48.96,49.49,101910,11.5814406649955,11.6930860356526,11.5319775260968,11.6568130671269,432667.64860656,0.0,1.0
2004-02-19,49.33,49.44,48.956,48.96,51016,11.6191268660612,11.6450361292939,11.5310353710702,11.5319775260968,216592.805036917,0.0,1.0
2004-02-20,49.15,49.4,48.95,49.4,72565,11.5767298898623,11.6356145790274,11.5296221385302,11.6356145790274,308080.933383721,0.0,1.0
2004-02-23,49.14,49.42,48.96,49.195,62067,11.5743745022957,11.6403253541606,11.5319775260968,11.587329133912,263510.773683283,0.0,1.0
2004-02-24,48.85,49.21,48.73,49.01,76494,11.5060682628642,11.5908622152619,11.4778036120649,11.5437544639299,324761.839981455,0.0,1.0
2004-02-25,49.01,49.34,48.89,48.89,55007,11.5437544639299,11.6214822536278,11.5154898131306,11.5154898131306,233536.937954086,0.0,1.0
2004-02-26,49.16,49.25,48.89,48.9,42851,11.5790852774289,11.6002837655284,11.5154898131306,11.5178452006972,181927.597001665,0.0,1.0
2004-02-27,49.41,49.75,49.05,49.24,121985,11.637969966594,11.7180531438586,11.5531760141963,11.5979283779618,517897.783488091,0.0,1.0
2004-03-01,49.509,49.74,49.39,49.65,52551,11.6612883035034,11.715697756292,11.6332591914608,11.6944992681926,223109.779235829,0.0,1.0
2004-03-02,49.16,49.69,49.07,49.62,69863,11.5790852774289,11.703920818459,11.5578867893295,11.6874331054927,296609.360559318,0.0,1.0
2004-03-03,49.71,49.72,48.7,48.83,52551,11.7086315935922,11.7109869811588,11.4707374493651,11.501357487731,223109.779235828,0.0,1.0
2004-03-04,49.47,49.7,49.41,49.63,55743,11.7062762060256,11.7607019898822,11.6920781754543,11.7441376208823,235566.474040701,0.23,1.0
2004-03-05,49.89,49.93,49.45,49.65,68390,11.8056624200246,11.8151277737388,11.7015435291685,11.7488702977394,289011.914673475,0.0,1.0
2004-03-08,49.77,50.0,49.55,49.99,47517,11.777266358882,11.8316921427386,11.725206913454,11.8293258043101,200803.906266114,0.0,1.0
2004-03-09,49.3,49.8,49.03,49.8,34011,11.6660484527403,11.7843653741677,11.6021573151695,11.7843653741677,143728.384704775,0.0,1.0
2004-03-10,48.76,49.34,48.7,49.34,47517,11.5382661775987,11.6755138064545,11.5240681470274,11.6755138064545,200803.906266114,0.0,1.0
2004-03-11,48.0,48.94,48.0,48.62,96630,11.3584244570291,11.5808602693126,11.3584244570291,11.505137439599,408352.409926858,0.0,1.0
2004-03-12,49.06,49.07,47.62,48.11,100313,11.6092563304551,11.6116226688837,11.2685035967443,11.3844541797431,423916.540380763,0.0,1.0
2004-03-15,48.05,49.03,47.81,49.03,65873,11.3702561491718,11.6021573151695,11.3134640268867,11.6021573151695,278375.228180814,0.0,1.0
2004-03-16,48.56,48.57,47.95,47.95,44079,11.4909394090277,11.4933057474563,11.3465927648863,11.3465927648863,186275.130675423,0.0,1.0
2004-03-17,48.97,49.03,48.37,48.37,39106,11.5879592845982,11.6021573151695,11.4459789788853,11.4459789788853,165259.539921347,0.0,1.0
2004-03-18,48.81,48.93,48.501,48.78,62988,11.5500978697414,11.578493930884,11.4769780122993,11.5429988544558,266183.396424227,0.0,1.0
2004-03-19,48.03,48.93,47.99,48.74,38124,11.3655234723147,11.578493930884,11.3560581186005,11.5335335007416,161109.668592069,0.0,1.0
2004-03-22,47.48,48.08,47.26,47.98,73670,11.2353748587446,11.3773551644574,11.1833154133165,11.353691780172,311324.868460227,0.0,1.0
2004-03-23,47.54,47.89,47.39,47.69,64768,11.2495728893159,11.332394734315,11.2140778128877,11.2850679657441,273705.56645082,0.0,1.0
2004-03-24,46.75,47.77,46.63,47.77,100927,11.0626321534606,11.3039986731725,11.034236092318,11.3039986731725,426511.266446116,0.0,1.0
2004-03-25,47.34,47.5,46.61,46.86,67899,11.2022461207449,11.2401075356017,11.0295034154609,11.0886618761746,286936.979008837,0.0,1.0
2004-03-26,47.24,47.52,46.93,47.05,75573,11.1785827364594,11.2448402124588,11.1052262451745,11.133622306317,319366.828887537,0.0,1.0
2004-03-29,47.65,47.65,47.21,47.43,65873,11.2756026120299,11.2756026120299,11.1714837211738,11.2235431666018,278375.228180813,0.0,1.0
2004-03-30,47.59,47.69,47.45,47.66,89938,11.2614045814586,11.2850679657441,11.2282758434589,11.2779689504584,380072.431377439,0.0,1.0
2004-03-31,47.71,47.75,47.27,47.6,109031,11.2898006426012,11.2992659963154,11.1856817517451,11.2637709198872,460758.269758205,0.0,1.0
2004-04-01,47.92,48.14,47.53,47.69,139665,11.3394937496007,11.3915531950287,11.2472065508873,11.2850679657441,590215.661103537,0.0,1.0
2004-04-02,47.66,48.17,47.29,48.0,50709,11.2779689504584,11.3986522103144,11.1904144286022,11.3584244570291,214293.101055378,0.0,1.0
2004-04-05,47.52,47.89,47.35,47.5,83554,11.2448402124588,11.332394734315,11.2046124591735,11.2401075356017,353094.041798911,0.0,1.0
2004-04-06,47.3,47.64,47.09,47.39,57340,11.1927807670307,11.2732362736013,11.1430876600312,11.2140778128877,242315.29737355,0.0,1.0
2004-04-07,47.54,47.66,46.98,47.23,106698,11.2495728893159,11.2779689504584,11.1170579373172,11.1762163980309,450899.155897505,0.0,1.0
2004-04-08,46.99,47.47,46.99,47.46,66303,11.1194242757457,11.233008520316,11.1194242757457,11.2306421818875,280192.381614205,0.0,1.0
2004-04-12,47.15,47.32,46.83,46.97,62865,11.1572856906025,11.1975134438878,11.081562860889,11.1146915988886,265663.606023513,0.0,1.0
2004-04-13,45.94,47.07,45.88,47.07,74406,10.8709587407482,11.1383549831741,10.8567607101769,11.1383549831741,314435.158988078,0.0,1.0
2004-04-14,44.52,46.09,44.45,45.8,107803,10.5349386838945,10.9064538171765,10.5183743148946,10.8378300027486,455568.817627497,0.0,1.0
2004-04-15,44.06,45.11,44.06,44.51,278717,10.4260871161813,10.6745526511788,10.4260871161813,10.5325723454659,1177840.82207993,0.0,1.0
2004-04-16,44.67,44.87,44.06,44.06,116152,10.5704337603227,10.6177605288936,10.4260871161813,10.4260871161813,490851.175802799,0.0,1.0
2004-04-19,44.22,44.67,44.2,44.65,89263,10.463948531038,10.5704337603227,10.4592158541809,10.5657010834656,377219.923080838,0.0,1.0
2004-04-20,44.11,45.03,44.0,44.43,152987,10.437918808324,10.6556219437504,10.41188908561,10.5136416380375,646513.610032914,0.0,1.0
2004-04-21,44.45,44.62,44.0,44.18,116337,10.5183743148946,10.5586020681799,10.41188908561,10.4544831773238,491632.974372981,0.0,1.0
2004-04-22,45.2,45.26,44.26,44.26,55375,10.6958496970357,10.710047727607,10.4734138847522,10.4734138847522,234011.328776776,0.0,1.0
2004-04-23,44.88,45.2,44.759,45.04,101050,10.6201268673222,10.6958496970357,10.5914941723367,10.6579882821789,427031.056846829,0.0,1.0
2004-04-26,44.89,45.06,44.61,44.62,81282,10.6224932057507,10.662720959036,10.5562357297514,10.5586020681799,343492.710169462,0.0,1.0
2004-04-27,45.23,45.23,44.88,45.01,56112,10.7029487123213,10.7029487123213,10.6201268673222,10.6508892668933,237125.845242844,0.0,1.0
2004-04-28,44.39,45.12,44.27,45.01,156978,10.5041762843233,10.6769189896073,10.4757802231808,10.6508892668933,663379.329457713,0.0,1.0
2004-04-29,44.78,45.13,44.3,44.39,110136,10.5964634830367,10.6792853280359,10.4828792384664,10.5041762843233,465427.931488198,0.0,1.0
2004-04-30,44.9,45.17,44.75,44.77,60286,10.6248595441793,10.6887506817501,10.5893644677511,10.5940971446082,254764.911361385,0.0,1.0
2004-05-03,45.46,45.48,44.87,44.9,76739,10.7573744961779,10.762107173035,10.6177605288936,10.6248595441793,324294.272848778,0.0,1.0
2004-05-04,45.72,46.24,45.24,45.24,94543,10.8188992953202,10.9419488936047,10.7053150507499,10.7053150507499,399532.876867588,0.0,1.0
2004-05-05,45.9,46.25,45.7,45.7,83554,10.861493387034,10.9443152320332,10.8141666184631,10.8141666184631,353094.041798913,0.0,1.0
2004-05-06,45.99,46.17,45.44,45.83,56664,10.882790432891,10.9253845246048,10.7526418193208,10.8449290180342,239458.56313873,0.0,1.0
2004-05-07,46.09,46.24,45.72,45.97,212291,10.9064538171765,10.9419488936047,10.8188992953202,10.8780577560339,897128.650065017,0.0,1.0
2004-05-10,44.8,46.18,44.35,45.92,101050,10.6011961598938,10.9277508630334,10.4947109306091,10.8662260638911,427031.056846829,0.0,1.0
2004-05-11,45.17,45.3,44.68,44.69,190068,10.6887506817501,10.7195130813212,10.5728000987512,10.5751664371798,803215.625064453,0.0,1.0
2004-05-12,45.04,45.12,44.3,45.01,102155,10.6579882821789,10.6769189896073,10.4828792384664,10.6508892668933,431700.718576824,0.0,1.0
2004-05-13,44.92,45.12,44.87,44.87,128676,10.6295922210364,10.6769189896073,10.6177605288936,10.6177605288936,543776.826034859,0.0,1.0
2004-05-14,44.9,45.14,44.78,44.91,90061,10.6248595441793,10.6816516664644,10.5964634830367,10.6272258826078,380592.221778152,0.0,1.0
2004-05-17,44.5,44.78,44.26,44.78,148997,10.5302060070374,10.5964634830367,10.4734138847522,10.5964634830367,629652.116546332,0.0,1.0
2004-05-18,45.08,45.37,44.46,44.46,100927,10.6674536358931,10.736077450321,10.5207406533232,10.5207406533232,426511.266446117,0.0,1.0
2004-05-19,45.4,45.66,45.0,45.0,259440,10.7431764656067,10.8047012647489,10.6485229284647,10.6485229284647,1096377.41106721,0.0,1.0
2004-05-20,45.5,45.64,45.3,45.31,78765,10.7668398498921,10.7999685878918,10.7195130813212,10.7218794197497,332856.0236768,0.0,1.0
2004-05-21,45.69,45.8,45.4,45.65,85334,10.8118002800345,10.8378300027486,10.7431764656067,10.8023349263204,360616.211825507,0.0,1.0
2004-05-24,45.95,45.99,45.65,45.755,80177,10.8733250791768,10.882790432891,10.8023349263204,10.8271814798201,338823.048439468,0.0,1.0
2004-05-25,46.27,46.41,45.8,46.05,147094,10.9490479088903,10.98217664689,10.8378300027486,10.8969884634623,621610.156119026,0.0,1.0
2004-05-26,46.7,46.7,46.09,46.41,139911,11.0508004613179,11.0508004613179,10.9064538171765,10.98217664689,591255.241904964,0.0,1.0
2004-05-27,46.64,46.81,46.41,46.81,67469,11.0366024307466,11.0768301840319,10.98217664689,11.0768301840319,285119.825575445,0.0,1.0
2004-05-28,46.55,46.57,46.25,46.44,45737,11.0153053848896,11.0200380617467,10.9443152320332,10.9892756621756,193281.73623952,0.0,1.0
2004-06-01,46.26,46.59,45.631,46.59,86930,10.9466815704618,11.0247707386038,10.7978388833061,11.0247707386038,367360.809220136,0.0,1.0
2004-06-02,46.35,46.54,45.95,45.95,44509,10.9679786163187,11.0129390464611,10.8733250791768,10.8733250791768,188092.284108813,0.0,1.0
2004-06-03,45.25,46.12,45.25,46.02,67653,10.762107173035,10.9690250347044,10.762107173035,10.9452413724436,284451.567037934,0.23,1.0
2004-06-04,45.26,45.46,45.21,45.36,44263,10.7644855392611,10.8120528637828,10.7525937081307,10.788269201522,186106.746364538,0.0,1.0
2004-06-07,45.949,46.0,45.23,45.23,100682,10.9283549722384,10.9404846399914,10.7573504405829,10.7573504405829,423324.208424064,0.0,1.0
2004-06-08,45.82,45.86,45.48,45.76,92701,10.8976740479219,10.9071875128262,10.816809596235,10.8834038505654,389767.559694078,0.0,1.0
2004-06-09,45.42,46.0,45.25,45.86,63847,10.8025393988785,10.9404846399914,10.762107173035,10.9071875128262,268448.98527295,0.0,1.0
2004-06-10,45.73,45.75,45.24,45.48,53656,10.8762687518871,10.8810254843393,10.759728806809,10.816809596235,225600.243610592,0.0,1.0
2004-06-14,45.01,45.74,44.96,45.58,78888,10.705026383609,10.8786471181132,10.6931345524786,10.8405932584958,331689.876583278,0.0,1.0
2004-06-15,45.31,45.5,45.08,45.2,69434,10.7763773703916,10.8215663286872,10.7216749471916,10.7502153419046,291939.900754021,0.0,1.0
2004-06-16,45.42,45.6,45.0,45.31,62742,10.8025393988785,10.845349990948,10.7026480173829,10.7763773703916,263802.938806764,0.0,1.0
2004-06-17,45.12,45.39,44.98,45.33,39475,10.7311884120959,10.7954043002002,10.6978912849307,10.7811341028437,165975.279866709,0.0,1.0
2004-06-18,45.01,45.48,45.01,45.32,59795,10.705026383609,10.816809596235,10.705026383609,10.7787557366176,251412.080041287,0.0,1.0
2004-06-21,45.19,45.46,45.01,45.01,59857,10.7478369756785,10.8120528637828,10.705026383609,10.705026383609,251672.763191427,0.0,1.0
2004-06-22,45.24,45.4,45.1,45.38,46535,10.759728806809,10.7977826664263,10.7264316796438,10.7930259339741,195659.522447049,0.0,1.0
2004-06-23,45.75,45.92,45.0,45.4,75634,10.8810254843393,10.9214577101827,10.7026480173829,10.7977826664263,318008.215767919,0.0,1.0
2004-06-24,45.68,45.85,45.61,45.61,82940,10.8643769207567,10.9048091466001,10.8477283571741,10.8477283571741,348726.781814941,0.0,1.0
2004-06-25,45.62,45.86,45.33,45.65,145804,10.8501067234002,10.9071875128262,10.7811341028437,10.8572418220784,613042.677788107,0.0,1.0
2004-06-28,45.61,45.89,45.59,45.59,33520,10.8477283571741,10.9143226115045,10.8429716247219,10.8429716247219,140937.083752554,0.0,1.0
2004-06-29,45.76,45.98,45.36,45.77,131746,10.8834038505654,10.9357279075392,10.788269201522,10.8857822167915,553934.875777563,0.0,1.0
2004-06-30,45.945,46.0,45.45,45.63,79502,10.927403625748,10.9404846399914,10.8096744975567,10.8524850896263,334271.48068304,0.0,1.0
2004-07-01,45.86,46.08,45.62,45.83,185095,10.9071875128262,10.9595115698001,10.8501067234002,10.900052414148,778244.317338277,0.0,1.0
2004-07-02,45.75,45.95,45.73,45.81,45491,10.8810254843393,10.928592808861,10.8762687518871,10.8952956816958,191269.954564064,0.0,1.0
2004-07-06,45.49,45.87,44.97,45.741,359938,10.8191879624611,10.9095658790523,10.6955129187047,10.8788849547358,1513383.41443099,0.0,1.0
2004-07-07,45.35,45.59,45.35,45.5,125484,10.7858908352959,10.8429716247219,10.7858908352959,10.8215663286872,527605.877613528,0.0,1.0
2004-07-08,45.13,45.62,45.12,45.34,123397,10.733566778322,10.8501067234002,10.7311884120959,10.7835124690698,518830.946414496,0.0,1.0
2004-07-09,44.4,45.13,44.26,45.08,330163,10.5599460438178,10.733566778322,10.5266489166526,10.7216749471916,1388192.43386022,0.0,1.0
2004-07-12,44.49,44.58,44.33,44.53,230954,10.5813513398526,10.6027566358873,10.5432974802352,10.5908648047569,971061.552535419,0.0,1.0
2004-07-13,45.0,45.08,44.54,44.62,325681,10.7026480173829,10.7216749471916,10.593243170983,10.6122701007917,1369347.56484533,0.0,1.0
2004-07-14,45.38,45.38,44.86,45.07,124440,10.7930259339741,10.7930259339741,10.6693508902177,10.7192965809655,523216.309730545,0.0,1.0
2004-07-15,45.73,46.0,45.26,45.27,154092,10.8762687518871,10.9404846399914,10.7644855392611,10.7668639054872,647890.128567977,0.0,1.0
2004-07-16,46.02,46.15,45.68,45.68,103874,10.9452413724436,10.9761601333827,10.8643769207567,10.8643769207567,436745.186089283,0.0,1.0
2004-07-19,45.95,46.1,45.46,45.91,123949,10.928592808861,10.9642683022523,10.8120528637828,10.9190793439567,521151.86736412,0.0,1.0
2004-07-20,46.0,46.07,45.86,45.89,129474,10.9404846399914,10.957133203574,10.9071875128262,10.9143226115045,544382.099695054,0.0,1.0
2004-07-21,46.3,46.38,45.99,46.0,131869,11.011835626774,11.0308625565827,10.9381062737653,10.9404846399914,554452.037510903,0.0,1.0
2004-07-22,46.09,46.55,45.96,46.5,146234,10.9618899360262,11.0712947824261,10.9309711750871,11.0594029512957,614850.641571329,0.0,1.0
2004-07-23,45.95,46.07,45.95,46.01,135000,10.928592808861,10.957133203574,10.928592808861,10.9428630062175,567616.536592923,0.0,1.0
2004-07-26,45.95,46.07,45.83,45.9,97489,10.928592808861,10.957133203574,10.900052414148,10.9167009777306,409899.026191907,0.0,1.0
2004-07-27,45.97,46.37,45.88,45.95,121739,10.9333495413132,11.0284841903566,10.9119442452784,10.928592808861,511859.774431745,0.0,1.0
2004-07-28,46.1,46.33,45.96,46.01,79133,10.9642683022523,11.0189707254522,10.9309711750871,10.9428630062175,332719.99548302,0.0,1.0
2004-07-29,46.51,46.6,45.99,46.23,57278,11.0617813175218,11.0831866135565,10.9381062737653,10.9951870631914,240829.185059032,0.0,1.0
2004-07-30,46.61,46.74,46.1,46.6,96016,11.0855649797826,11.1164837407217,10.9642683022523,11.0831866135565,403705.699092638,0.0,1.0
2004-08-02,46.7,46.72,46.23,46.7,142674,11.1069702758174,11.1117270082695,10.9951870631914,11.1069702758174,599882.383273026,0.0,1.0
2004-08-03,46.74,46.75,46.41,46.53,68513,11.1164837407217,11.1188621069478,11.0379976552609,11.0665380499739,288067.494604378,0.0,1.0
2004-08-04,47.0,47.0,46.54,46.7,94359,11.1783212625999,11.1783212625999,11.0689164162,11.1069702758174,396738.731676828,0.0,1.0
2004-08-05,46.81,47.0,46.75,46.83,98103,11.1331323043043,11.1783212625999,11.1188621069478,11.1378890367565,412480.630291671,0.0,1.0
2004-08-06,46.85,46.85,46.63,46.82,88097,11.1426457692087,11.1426457692087,11.0903217122348,11.1355106705304,370409.733512789,0.0,1.0
2004-08-09,46.7,46.89,46.65,46.68,84045,11.1069702758174,11.152159234113,11.095078444687,11.1022135433652,353372.828281127,0.0,1.0
2004-08-10,47.39,47.4,46.63,46.75,80239,11.2710775454172,11.2734559116433,11.0903217122348,11.1188621069478,337370.246516146,0.0,1.0
2004-08-11,47.1,47.38,46.99,47.2,88404,11.2021049248608,11.2686991791912,11.1759428963738,11.2258885871216,371700.535562672,0.0,1.0
2004-08-12,47.08,47.13,46.98,47.01,30634,11.1973481924086,11.209240023539,11.1735645301478,11.180699628826,128802.703570279,0.0,1.0
2004-08-13,47.09,47.17,46.99,47.17,62128,11.1997265586347,11.2187534884434,11.1759428963738,11.2187534884434,261221.334707001,0.0,1.0
2004-08-16,47.41,47.43,46.95,46.95,119468,11.2758342778694,11.2805910103216,11.1664294314695,11.1664294314695,502311.202916173,0.0,1.0
2004-08-17,47.8,47.83,47.17,47.41,123274,11.3685905606867,11.375725659365,11.2187534884434,11.2758342778694,518313.784681157,0.0,1.0
2004-08-18,48.36,48.46,47.6,47.6,66917,11.5017790693475,11.5255627316084,11.321023236165,11.321023236165,281357.005771768,0.0,1.0
2004-08-19,48.09,48.25,47.91,48.24,83738,11.4375631812432,11.4756170408606,11.3947525891737,11.4732386746345,352082.026231246,0.0,1.0
2004-08-20,48.48,48.48,47.92,47.92,65505,11.5303194640605,11.5303194640605,11.3971309553998,11.3971309553998,275420.1572557,0.0,1.0
2004-08-23,48.14,48.34,48.14,48.29,53226,11.4494550123736,11.4970223368953,11.4494550123736,11.4851305057649,223792.27982737,0.0,1.0
2004-08-24,48.25,48.34,48.09,48.09,62435,11.4756170408606,11.4970223368953,11.4375631812432,11.4375631812432,262512.136756882,0.0,1.0
2004-08-25,48.39,48.52,48.12,48.13,64768,11.5089141680258,11.5398329289649,11.4446982799215,11.4470766461475,272321.391422595,0.0,1.0
2004-08-26,48.76,48.77,48.36,48.38,41685,11.5969137183909,11.599292084617,11.5017790693475,11.5065358017997,175267.372799081,0.0,1.0
2004-08-27,48.52,48.65,48.51,48.61,41685,11.5398329289649,11.570751689904,11.5374545627388,11.5612382249996,175267.372799081,0.0,1.0
2004-08-30,48.51,48.78,48.41,48.48,34932,11.5374545627388,11.6016704508431,11.5136709004779,11.5303194640605,146873.932268622,0.0,1.0
2004-08-31,48.33,48.63,48.12,48.5,50955,11.4946439706692,11.5659949574518,11.4446982799215,11.5350761965127,214243.708311796,0.0,1.0
2004-09-01,48.73,48.74,48.21,48.28,72503,11.5897786197126,11.5921569859387,11.4661035759562,11.4827521395388,304843.716685903,0.0,1.0
2004-09-02,48.88,49.0,48.4,48.4,58445,11.6254541131039,11.6539945078169,11.5112925342518,11.5112925342518,245735.914675359,0.0,1.0
2004-09-03,49.0,49.08,48.86,48.87,37080,11.6539945078169,11.6730214376256,11.6206973806518,11.6230757468778,155905.342050857,0.0,1.0
2004-09-07,49.06,49.24,48.95,49.1,41009,11.6682647051735,11.711075297243,11.6421026766865,11.6777781700778,172425.085549178,0.0,1.0
2004-09-08,48.95,49.09,48.82,48.85,49973,11.6421026766865,11.6753998038517,11.6111839157474,11.6183190144257,210114.82357895,0.0,1.0
2004-09-09,48.77,48.89,48.48,48.62,38554,11.6539945078169,11.6826694994294,11.5846966114202,11.6181507683014,161341.982677168,0.23,1.0
2004-09-10,48.85,48.93,48.57,48.77,38431,11.6731111688919,11.6922278299668,11.6062028551296,11.6539945078169,160827.248437677,0.0,1.0
2004-09-13,48.8,48.96,48.69,48.96,30205,11.6611632557201,11.69939657787,11.634877846742,11.69939657787,126402.826860087,0.0,1.0
2004-09-14,48.77,48.83,48.67,48.71,7244,11.6539945078169,11.6683320036232,11.6300986814733,11.6396570120107,30314.9173241013,0.0,1.0
2004-09-15,48.4,48.77,48.4,48.63,60532,11.5655799503453,11.6539945078169,11.5655799503453,11.6205403509358,253316.20312845,0.0,1.0
2004-09-16,48.79,48.82,48.35,48.36,43588,11.6587736730857,11.6659424209888,11.5536320371735,11.5560216198078,182408.423015312,0.0,1.0
2004-09-17,48.69,48.809,48.4,48.8,76985,11.634877846742,11.663313880091,11.5655799503453,11.6611632557201,322169.231114844,0.0,1.0
2004-09-20,47.66,48.46,47.66,48.46,76309,11.388750835402,11.5799174461515,11.388750835402,11.5799174461515,319340.285213258,0.0,1.0
2004-09-21,47.44,47.83,47.33,47.62,81773,11.3361800174459,11.4293737401863,11.3098946084678,11.3791925048645,342206.202974009,0.0,1.0
2004-09-22,47.24,47.59,47.09,47.43,56050,11.2883883647585,11.3720237569614,11.252544625243,11.3337904348115,234559.789621186,0.0,1.0
2004-09-23,47.63,47.95,47.14,47.14,109829,11.3815820874989,11.4580487317987,11.2644925384148,11.2644925384148,459615.827552279,0.0,1.0
2004-09-24,47.35,47.76,47.23,47.73,53104,11.3146737737366,11.4126466617457,11.2859987821241,11.4054779138426,222231.276860721,0.0,1.0
2004-09-27,46.85,47.49,46.83,47.47,60532,11.1951946420181,11.3481279306177,11.1904154767494,11.343348765349,253316.203128451,0.0,1.0
2004-09-28,47.52,47.59,46.97,47.11,54638,11.3552966785208,11.3720237569614,11.2238696336305,11.2573237905117,228650.807945092,0.0,1.0
2004-09-29,47.87,47.87,47.25,47.35,56971,11.4389320707237,11.4389320707237,11.2907779473929,11.3146737737366,238414.019170538,0.0,1.0
2004-09-30,48.09,48.3,47.81,47.88,95771,11.4915028886799,11.5416841240016,11.4245945749175,11.4413216533581,400785.470326682,0.0,1.0
2004-10-01,49.0,49.12,47.96,48.0,112285,11.7089549084074,11.7376299000199,11.4604383144331,11.4699966449705,469893.773017216,0.0,1.0
2004-10-04,49.42,49.6,48.89,48.89,98901,11.8093173790509,11.8523298664696,11.6826694994294,11.6826694994294,413883.992030775,0.0,1.0
2004-10-05,49.45,49.49,49.27,49.27,64215,11.816486126954,11.8260444574915,11.7734736395354,11.7734736395354,268728.936494639,0.0,1.0
2004-10-06,49.84,49.87,49.26,49.27,48929,11.9096798496944,11.9168485975975,11.771084056901,11.7734736395354,204759.606536575,0.0,1.0
2004-10-07,49.25,49.79,49.18,49.62,62926,11.7686944742667,11.8977319365226,11.7519673958261,11.8571090317383,263334.689058032,0.0,1.0
2004-10-08,49.5,49.73,49.19,49.36,35177,11.8284340401259,11.8833944407164,11.7543569784604,11.7949798832447,147209.80766288,0.0,1.0
2004-10-11,49.75,49.81,49.33,49.33,31985,11.8881736059851,11.9025111017913,11.7878111353416,11.7878111353416,133851.826423437,0.0,1.0
2004-10-12,49.58,49.86,49.39,49.75,64031,11.8475507012008,11.9144590149632,11.8021486311478,11.8881736059851,267958.927551011,0.0,1.0
2004-10-13,49.15,49.71,48.64,49.47,167967,11.744798647923,11.8786152754476,11.6229299335702,11.8212652922228,702913.544751144,0.0,1.0
2004-10-14,48.12,49.15,47.99,49.07,114925,11.498671636583,11.744798647923,11.4676070623362,11.725681986848,480941.727425776,0.0,1.0
2004-10-15,48.36,48.4,48.0,48.26,90798,11.5560216198078,11.5655799503453,11.4699966449705,11.5321257934641,379974.304692676,0.0,1.0
2004-10-18,48.29,48.37,48.04,48.24,75327,11.5392945413672,11.5584112024422,11.479554975508,11.5273466281954,315230.780959771,0.0,1.0
2004-10-19,47.63,48.27,47.52,48.2,53349,11.3815820874989,11.5345153760985,11.3552966785208,11.5177882976579,223256.560508486,0.0,1.0
2004-10-20,47.25,47.76,47.25,47.76,176500,11.2907779473929,11.4126466617457,11.2907779473929,11.4126466617457,738622.709511851,0.0,1.0
2004-10-21,47.24,47.45,47.24,47.38,58383,11.2883883647585,11.3385696000803,11.2883883647585,11.3218425216397,244323.000846632,0.0,1.0
2004-10-22,47.02,47.32,46.87,47.27,57585,11.2358175468024,11.3075050258335,11.1999738072869,11.2955571126616,240983.505536771,0.0,1.0
2004-10-25,46.93,47.12,46.81,47.05,49973,11.2143113030931,11.2597133731461,11.1856363114806,11.2429862947055,209128.570325415,0.0,1.0
2004-10-26,47.67,47.69,46.82,46.82,75880,11.3911404180364,11.3959195833051,11.188025894115,11.188025894115,317544.992621865,0.0,1.0
2004-10-27,48.42,48.43,47.59,47.75,92455,11.570359115614,11.5727486982484,11.3720237569614,11.4102570791113,386908.570016536,0.0,1.0
2004-10-28,48.87,48.87,48.08,48.19,62865,11.6778903341606,11.6778903341606,11.4891133060455,11.5153987150236,263079.414353897,0.0,1.0
2004-10-29,49.1,49.1,48.65,48.77,84597,11.7328507347511,11.7328507347511,11.6253195162045,11.6539945078169,354024.1663262,0.0,1.0
2004-11-01,48.8,49.01,48.4,48.91,60286,11.6611632557201,11.7113444910418,11.5655799503453,11.6874486646981,252286.734649469,0.0,1.0
2004-11-02,49.04,49.23,48.75,48.75,70232,11.7185132389449,11.7639153089979,11.6492153425482,11.6492153425482,293909.065917487,0.0,1.0
2004-11-03,49.0,49.24,48.86,49.05,71398,11.7089549084074,11.7663048916323,11.6755007515263,11.7209028215793,298788.579114603,0.0,1.0
2004-11-04,49.7,49.92,48.85,48.85,85518,11.8762256928133,11.9287965107694,11.6731111688919,11.6731111688919,357878.395875549,0.0,1.0
2004-11-05,49.76,49.78,49.19,49.78,71091,11.8905631886195,11.8953423538882,11.7543569784604,11.8953423538882,297503.835931484,0.0,1.0
2004-11-08,49.05,49.63,48.96,49.54,96876,11.7209028215793,11.8594986143727,11.69939657787,11.8379923706633,405409.70881966,0.0,1.0
2004-11-09,48.85,49.15,48.78,48.91,86255,11.6731111688919,11.744798647923,11.6563840904513,11.6874486646981,360962.616481274,0.0,1.0
2004-11-10,49.25,49.25,48.76,48.81,118117,11.7686944742667,11.7686944742667,11.6516049251826,11.6635528383544,494299.708665219,0.0,1.0
2004-11-11,50.03,50.05,49.05,49.3,237585,11.9550819197474,11.9598610850162,11.7209028215793,11.7806423874385,994253.124302401,0.0,1.0
2004-11-12,50.32,50.4,50.0,50.09,103629,12.0243798161441,12.0434964772191,11.9479131718443,11.9694194155536,433669.874017019,0.0,1.0
2004-11-15,50.61,50.61,50.1,50.1,159433,12.0936777125408,12.0936777125408,11.971808998188,11.971808998188,667200.195159226,0.0,1.0
2004-11-16,50.55,50.86,50.42,50.63,236234,12.0793402167346,12.1534172784,12.0482756424878,12.0984568778096,988599.417330442,0.0,1.0
2004-11-17,50.75,50.9,50.44,50.48,108049,12.127131869422,12.1629756089375,12.0530548077565,12.062613138294,452166.827988929,0.0,1.0
2004-11-18,50.88,51.14,50.67,50.67,102585,12.1581964436688,12.2203255921624,12.108015208347,12.108015208347,429300.910228177,0.0,1.0
2004-11-19,50.56,50.69,50.35,50.35,108908,12.081729799369,12.1127943736158,12.0315485640472,12.0315485640472,455761.598002927,0.0,1.0
2004-11-22,50.78,50.83,50.26,50.5,114556,12.1343006173251,12.1462485304969,12.0100423203379,12.0673923035628,479397.524707307,0.0,1.0
2004-11-23,50.94,50.95,50.58,50.58,267359,12.172533939475,12.1749235221094,12.0865089646377,12.0865089646377,1118852.28890866,0.0,1.0
2004-11-24,48.85,49.11,48.43,48.49,107680,12.345338494192,12.4110455158602,12.2391963822665,12.254359541113,426085.360273815,0.23,1.05263157894737
2004-11-26,48.75,49.26,48.73,48.98,104685,12.3200665627812,12.4489534129764,12.315012176499,12.3781920050261,414234.267647328,0.0,1.0
2004-11-29,49.75,49.76,48.55,48.75,163795,12.5727858768895,12.5753130700306,12.2695226999595,12.3200665627812,648130.122455884,0.0,1.0
2004-11-30,48.91,49.51,48.63,49.5,439495,12.3605016530385,12.5121332415035,12.2897402450882,12.5096060483624,1739063.75755517,0.0,1.0
2004-12-01,49.8,49.8,48.63,48.63,232446,12.5854218425949,12.5854218425949,12.2897402450882,12.2897402450882,919779.324426146,0.0,1.0
2004-12-02,49.84,50.0,49.48,49.57,73292,12.5955306151592,12.6359657054166,12.5045516620802,12.52729640035,290013.44934239,0.0,1.0
2004-12-03,49.23,49.62,49.07,49.43,61367,12.4413718335532,12.5399323660554,12.4009367432958,12.4919156963748,242826.711589182,0.0,1.0
2004-12-06,49.52,49.63,48.72,49.39,145230,12.5146604346446,12.5424595591965,12.3124849833579,12.4818069238105,574669.176008229,0.0,1.0
2004-12-07,48.44,49.51,48.25,49.25,234638,12.2417235754076,12.5121332415035,12.193706905727,12.4464262198353,928452.978862624,0.0,1.0
2004-12-08,48.77,48.89,48.33,48.52,142459,12.3251209490633,12.3554472667563,12.2139244508557,12.2619411205362,563704.442229269,0.0,1.0
2004-12-09,48.81,48.82,48.52,48.6,89021,12.3352297216277,12.3377569147687,12.2619411205362,12.2821586656649,352252.459666932,0.0,1.0
2004-12-10,49.03,49.38,48.45,48.84,105974,12.3908279707315,12.4792797306694,12.2442507685487,12.3428113010509,419334.78797973,0.0,1.0
2004-12-13,49.1,49.2,48.91,49.2,77418,12.4085183227191,12.4337902541299,12.3605016530385,12.4337902541299,306339.862757041,0.0,1.0
2004-12-14,48.98,49.31,48.98,49.22,71358,12.3781920050261,12.4615893786818,12.3781920050261,12.4388446404121,282360.690364217,0.0,1.0
2004-12-15,49.1,49.26,48.83,49.26,111582,12.4085183227191,12.4489534129764,12.3402841079098,12.4489534129764,441525.414840944,0.0,1.0
2004-12-16,48.83,48.99,48.51,48.95,48926,12.3402841079098,12.3807191981672,12.2594139273952,12.3706104256028,193598.182919361,0.0,1.0
2004-12-17,48.61,48.73,48.23,48.55,90310,12.284685858806,12.315012176499,12.1886525194448,12.2695226999595,357352.979999334,0.0,1.0
2004-12-20,48.61,48.7,48.48,48.5,46992,12.284685858806,12.3074305970757,12.2518323479719,12.2568867342541,185945.423941188,0.0,1.0
2004-12-21,48.77,48.9,48.42,48.52,47830,12.3251209490633,12.3579744598974,12.2366691891254,12.2619411205362,189261.35570112,0.0,1.0
2004-12-22,49.04,49.1,48.5,48.5,52665,12.3933551638726,12.4085183227191,12.2568867342541,12.2568867342541,208393.25314655,0.0,1.0
2004-12-23,49.1,49.23,48.86,48.86,37065,12.4085183227191,12.4413718335532,12.3478656873331,12.3478656873331,146664.69055116,0.0,1.0
2004-12-27,49.45,49.47,48.97,49.13,53438,12.496970082657,12.5020244689392,12.375664811885,12.4160999021423,211451.982562334,0.0,1.0
2004-12-28,49.92,50.0,49.14,49.46,89536,12.6157481602879,12.6359657054166,12.4186270952834,12.4994972757981,354290.293624409,0.0,1.0
2004-12-29,49.89,50.01,49.74,49.99,83993,12.6081665808647,12.6384928985577,12.5702586837484,12.6334385122755,332356.869107341,0.0,1.0
2004-12-30,50.17,50.24,49.87,49.87,33520,12.678927988815,12.6966183408026,12.6031121945825,12.6031121945825,132637.270397272,0.0,1.0
2004-12-31,50.2,50.23,49.66,50.11,81543,12.6865095682382,12.6940911476615,12.5500411386197,12.6637648299685,322662.319212554,0.0,1.0
2005-01-03,49.06,50.0,49.0,49.85,129889,12.3984095501547,12.6359657054166,12.3832463913082,12.5980578083003,513965.465830292,0.0,1.0
2005-01-04,48.55,49.25,48.5,49.19,51504,12.2695226999595,12.4464262198353,12.2568867342541,12.4312630609888,203799.223584162,0.0,1.0
2005-01-05,48.12,48.5,48.0,48.47,117061,12.1608533948929,12.2568867342541,12.1305270771999,12.2493051548308,463205.593973005,0.0,1.0
2005-01-06,48.16,48.44,48.01,48.44,71294,12.1709621674572,12.2417235754076,12.133054270341,12.2417235754076,282107.444979212,0.0,1.0
2005-01-07,47.78,48.26,47.78,48.03,53116,12.0749288280961,12.1962340988681,12.0749288280961,12.1381086566232,210177.841719019,0.0,1.0
2005-01-10,47.89,48.03,47.56,48.03,66717,12.102727952648,12.1381086566232,12.0193305789922,12.1381086566232,263996.442992089,0.0,1.0
2005-01-11,47.91,48.09,47.6,47.62,60593,12.1077823389302,12.1532718154697,12.0294393515566,12.0344937378387,239764.025214257,0.0,1.0
2005-01-12,47.46,47.78,47.17,47.57,57241,11.9940586475814,12.0749288280961,11.92077004649,12.0218577721333,226500.298174531,0.0,1.0
2005-01-13,47.34,47.84,46.7,46.77,335068,11.9637323298884,12.0900919869426,11.8019919688591,11.8196823208467,1325850.38536615,0.0,1.0
2005-01-14,47.18,47.44,46.52,47.34,187968,11.9232972396311,11.9890042612993,11.7565024923196,11.9637323298884,743781.695764751,0.0,1.0
2005-01-18,47.6,47.7,46.32,46.79,288785,12.0294393515566,12.0547112829674,11.7059586294979,11.8247367071288,1142710.44545574,0.0,1.0
2005-01-19,47.79,48.12,47.42,47.42,166760,12.0774560212372,12.1608533948929,11.9839498750171,11.9839498750171,659862.506308147,0.0,1.0
2005-01-20,48.18,48.18,47.67,47.87,142136,12.1760165537394,12.1760165537394,12.0471297035442,12.0976735663658,562426.344426812,0.0,1.0
2005-01-21,48.08,48.12,47.85,47.85,167212,12.1507446223286,12.1608533948929,12.0926191800837,12.0926191800837,661651.051839758,0.0,1.0
2005-01-24,47.79,48.25,47.56,48.21,161990,12.0774560212372,12.193706905727,12.0193305789922,12.1835981331627,640987.811206865,0.0,1.0
2005-01-25,46.77,48.016,46.66,47.64,450324,11.8196823208467,12.1345705862256,11.7918831962947,12.0395481241209,1781913.66809013,0.0,1.0
2005-01-26,47.5,47.92,46.88,46.99,380191,12.0041674201458,12.1103095320713,11.8474814453986,11.8752805699505,1504400.25267331,0.0,1.0
2005-01-27,47.2,47.83,47.02,47.38,148260,11.9283516259133,12.0875647938015,11.8828621493738,11.9738411024528,586658.76220464,0.0,1.0
2005-01-28,47.16,47.43,46.8,47.0,148969,11.9182428533489,11.9864770681582,11.8272639002699,11.8778077630916,589464.246235421,0.0,1.0
2005-01-31,48.07,48.23,47.0,47.0,147229,12.1482174291875,12.1886525194448,11.8778077630916,11.8778077630916,582579.13733055,0.0,1.0
2005-02-01,48.05,48.37,47.63,47.63,312313,12.1431630429053,12.22403322342,12.0370209309798,12.0370209309798,1235809.78011884,0.0,1.0
2005-02-02,48.52,48.63,47.76,47.76,93082,12.2619411205362,12.2897402450882,12.0698744418139,12.0698744418139,368321.670737439,0.0,1.0
2005-02-03,48.4,48.9,48.11,48.11,150839,12.2316148028432,12.3579744598974,12.1583262017518,12.1583262017518,596863.759828588,0.0,1.0
2005-02-04,48.65,48.65,48.23,48.25,118092,12.2947946313703,12.2947946313703,12.1886525194448,12.193706905727,467285.218847098,0.0,1.0
2005-02-07,49.01,49.09,48.33,48.45,108746,12.3857735844493,12.405991129578,12.2139244508557,12.2442507685487,430303.478717835,0.0,1.0
2005-02-08,48.57,49.17,48.4,48.78,121187,12.2745770862417,12.4262086747067,12.2316148028432,12.3276481422044,479532.007387655,0.0,1.0
2005-02-09,48.72,49.07,48.42,48.78,132918,12.3124849833579,12.4009367432958,12.2366691891254,12.3276481422044,525951.095067562,0.0,1.0
2005-02-10,48.67,49.0,48.38,48.38,106232,12.2998490176525,12.3832463913082,12.2265604165611,12.2265604165611,420355.683438038,0.0,1.0
2005-02-11,48.61,48.76,48.35,48.35,121702,12.284685858806,12.3225937559222,12.2189788371378,12.2189788371378,481569.841345133,0.0,1.0
2005-02-14,49.04,49.19,48.2,48.4,179717,12.3933551638726,12.4312630609888,12.1810709400216,12.2316148028432,711132.825894587,0.0,1.0
2005-02-15,48.68,49.04,48.52,48.88,92953,12.3023762107936,12.3933551638726,12.2619411205362,12.3529200736152,367811.223008283,0.0,1.0
2005-02-16,48.68,48.83,48.49,48.59,50344,12.3023762107936,12.3402841079098,12.254359541113,12.2796314725238,199209.150980915,0.0,1.0
2005-02-17,48.655,48.93,48.22,48.45,108359,12.2960582279409,12.3655560393207,12.1861253263037,12.2442507685487,428772.13553037,0.0,1.0
2005-02-18,47.66,48.92,47.56,48.82,130147,12.0446025104031,12.3630288461796,12.0193305789922,12.3377569147687,514986.361288597,0.0,1.0
2005-02-22,47.21,47.87,46.98,47.46,74452,11.9308788190543,12.0976735663658,11.8727533768094,11.9940586475814,294603.521945637,0.0,1.0
2005-02-23,46.8,47.75,46.56,47.13,159283,11.8272639002699,12.0673472486728,11.7666112648839,11.9106612739257,630276.322812911,0.0,1.0
2005-02-24,46.85,47.16,46.67,46.95,78900,11.8398998659753,11.9182428533489,11.7944103894358,11.8651717973862,312204.076203605,0.0,1.0
2005-02-25,47.3,47.34,46.67,46.67,51182,11.9536235573241,11.9637323298884,11.7944103894358,11.7944103894358,202525.082740847,0.0,1.0
2005-02-28,47.21,47.36,46.98,47.07,175463,11.9308788190543,11.9687867161706,11.8727533768094,11.8954981150792,694299.921709925,0.0,1.0
2005-03-01,47.84,48.01,47.01,47.01,99528,12.0900919869426,12.133054270341,11.8803349562327,11.8803349562327,393828.229358583,0.0,1.0
2005-03-02,47.6,47.99,47.5,47.94,40095,12.0294393515566,12.1279998840588,12.0041674201458,12.1153639183534,158654.276747572,0.0,1.0
2005-03-03,47.36,47.68,47.14,47.62,55888,11.9687867161706,12.0496568966852,11.9131884670668,12.0344937378387,221146.532457123,0.0,1.0
2005-03-04,47.95,48.03,47.15,47.34,159605,12.1178911114945,12.1381086566232,11.9157156602078,11.9637323298884,631550.463656225,0.0,1.0
2005-03-07,47.88,48.34,47.59,47.69,183714,12.1608533948929,12.2776869905832,12.0871974323925,12.1125960401513,723323.111821583,0.24,1.0
2005-03-08,47.93,48.07,47.55,47.55,124281,12.1735526987723,12.2091107496346,12.077037989289,12.077037989289,489322.096630078,0.0,1.0
2005-03-09,47.82,48.11,47.46,48.11,85797,12.1456142302377,12.2192701927381,12.0541792423061,12.2192701927381,337801.980387756,0.0,1.0
2005-03-10,47.72,47.99,47.51,47.99,56468,12.1202156224789,12.1887918634276,12.0668785461855,12.1887918634276,222327.146969426,0.0,1.0
2005-03-11,47.73,47.81,47.06,47.51,121702,12.1227554832548,12.1430743694618,11.9525848112711,12.0668785461855,479167.996749894,0.0,1.0
2005-03-14,47.86,47.99,47.22,47.45,117319,12.1557736733412,12.1887918634276,11.9932225836851,12.0516393815303,461911.145344372,0.0,1.0
2005-03-15,47.4,48.14,47.14,47.66,93468,12.0389400776509,12.2268897750657,11.9729036974781,12.1049764578236,368004.423265182,0.0,1.0
2005-03-16,47.5,47.61,47.17,47.18,85475,12.0643386854096,12.0922771539443,11.9805232798057,11.9830631405816,336534.194361616,0.0,1.0
2005-03-17,47.57,47.69,47.25,47.37,67684,12.0821177108408,12.1125960401513,12.0008421660127,12.0313204953233,266487.047805458,0.0,1.0
2005-03-18,47.58,47.79,47.39,47.49,73743,12.0846575716166,12.13799464791,12.036400216875,12.0617988246338,290342.686104811,0.0,1.0
2005-03-21,47.47,47.66,47.1,47.1,112613,12.056719103082,12.1049764578236,11.9627442543746,11.9627442543746,443382.570689027,0.0,1.0
2005-03-22,47.32,47.75,47.06,47.47,99657,12.0186211914439,12.1278352048065,11.9525848112711,12.056719103082,392371.900643409,0.0,1.0
2005-03-23,47.15,47.45,47.05,47.17,73614,11.975443558254,12.0516393815303,11.9500449504952,11.9805232798057,289834.784249616,0.0,1.0
2005-03-24,47.02,47.59,47.0,47.47,45961,11.9424253681676,12.0871974323925,11.9373456466159,12.056719103082,180958.737725115,0.0,1.0
2005-03-28,47.32,47.5,47.2,47.25,44994,12.0186211914439,12.0643386854096,11.9881428621334,12.0008421660127,177151.442423006,0.0,1.0
2005-03-29,47.32,47.55,47.02,47.51,92888,12.0186211914439,12.077037989289,11.9424253681676,12.0668785461855,365720.833528653,0.0,1.0
2005-03-30,47.68,47.84,47.06,47.1,76773,12.1100561793754,12.1506939517894,11.9525848112711,11.9627442543746,302272.473866327,0.0,1.0
2005-03-31,48.2,48.38,47.5,47.5,221488,12.2421289397209,12.2878464336867,12.0643386854096,12.0643386854096,872047.799248501,0.0,1.0
2005-04-01,48.11,48.4,47.65,48.07,148905,12.2192701927381,12.2929261552385,12.1024365970478,12.2091107496346,586272.292616743,0.0,1.0
2005-04-04,47.96,48.25,47.67,47.84,82961,12.1811722810999,12.2548282436003,12.1075163185995,12.1506939517894,326636.014020872,0.0,1.0
2005-04-05,48.28,48.47,47.93,48.21,101913,12.2624478259279,12.3107051806696,12.1735526987723,12.2446688004968,401254.277273769,0.0,1.0
2005-04-06,48.44,48.67,48.08,48.08,45767,12.303085598342,12.3615023961871,12.2116506104104,12.2116506104104,180194.916330482,0.0,1.0
2005-04-07,48.35,48.4834,48.06,48.4,59949,12.2802268513591,12.3141085941093,12.2065708888587,12.2929261552385,236032.622612278,0.0,1.0
2005-04-08,47.8,48.38,47.76,48.05,60851,12.1405345086859,12.2878464336867,12.1303750655824,12.2040310280828,239583.998374948,0.0,1.0
2005-04-11,47.8,48.05,47.53,47.8,62205,12.1405345086859,12.2040310280828,12.0719582677373,12.1405345086859,244914.999242636,0.0,1.0
2005-04-12,48.11,48.6,47.5,47.5,146197,12.2192701927381,12.343723370756,12.0643386854096,12.0643386854096,575610.290881367,0.0,1.0
2005-04-13,47.94,48.75,47.72,48.35,144715,12.1760925595482,12.3818212823941,12.1202156224789,12.2802268513591,569775.32538217,0.0,1.0
2005-04-14,47.18,48.1,47.03,48.1,129180,11.9830631405816,12.2167303319622,11.9449652289435,12.2167303319622,508610.555456373,0.0,1.0
2005-04-15,46.58,47.47,46.54,47.11,144135,11.8306714940291,12.056719103082,11.8205120509256,11.9652841151505,567491.735645643,0.0,1.0
2005-04-18,47.19,47.78,46.14,46.14,114934,11.9856030013575,12.1354547871342,11.7189176198905,11.7189176198905,452520.866858822,0.0,1.0
2005-04-19,47.54,47.58,47.06,47.2,87602,12.0744981285131,12.0846575716166,11.9525848112711,11.9881428621334,344908.66913678,0.0,1.0
2005-04-20,46.81,47.47,46.71,47.28,157865,11.8890882918742,12.056719103082,11.8636896841155,12.0084617483404,621549.816822421,0.0,1.0
2005-04-21,46.74,47.21,46.46,47.04,123765,11.8713092664431,11.9906827229092,11.8001931647186,11.9475050897194,487290.489209304,0.0,1.0
2005-04-22,46.63,47.07,46.36,46.88,98303,11.8433707979085,11.955124672047,11.7747945569598,11.9068673173053,387040.899775721,0.0,1.0
2005-04-25,47.56,47.56,46.51,46.51,90439,12.0795778500649,12.0795778500649,11.8128924685979,11.8128924685979,356078.572727348,0.0,1.0
2005-04-26,47.44,47.66,47.2,47.23,59949,12.0490995207544,12.1049764578236,11.9881428621334,11.995762444461,236032.622612278,0.0,1.0
2005-04-27,47.8,47.99,46.99,47.26,73163,12.1405345086859,12.1887918634276,11.93480578584,12.0033820267886,288059.096368282,0.0,1.0
2005-04-28,47.56,47.94,47.21,47.36,52342,12.0795778500649,12.1760925595482,11.9906827229092,12.0287806345474,206082.162050607,0.0,1.0
2005-04-29,48.19,48.21,47.17,47.67,76322,12.2395890789451,12.2446688004968,11.9805232798057,12.1075163185995,300496.785984991,0.0,1.0
2005-05-02,48.3,48.42,47.81,47.81,102042,12.2675275474797,12.2980058767902,12.1430743694618,12.1430743694618,401762.179128961,0.0,1.0
2005-05-03,48.12,48.46,47.87,48.06,104942,12.2218100535139,12.3081653198937,12.158313534117,12.2065708888587,413180.127811602,0.0,1.0
2005-05-04,48.93,48.96,47.8,47.8,82574,12.4275387763599,12.4351583586875,12.1405345086859,12.1405345086859,325112.30845529,0.0,1.0
2005-05-05,49.12,49.23,48.67,48.67,122669,12.4757961311015,12.5037345996361,12.3615023961871,12.3615023961871,482975.292052003,0.0,1.0
2005-05-06,48.77,49.13,48.591,49.0,114676,12.3869010039459,12.4783359918774,12.3414374960577,12.445317801791,451505.063148435,0.0,1.0
2005-05-09,48.87,48.97,48.51,48.57,54018,12.4122996117046,12.4376982194634,12.3208646237731,12.3361037884283,212680.948944437,0.0,1.0
2005-05-10,48.79,49.0,48.5,49.0,50215,12.3919807254976,12.445317801791,12.3183247629972,12.445317801791,197707.687275443,0.0,1.0
2005-05-11,49.24,49.24,48.67,48.74,56339,12.506274460412,12.506274460412,12.3615023961871,12.3792814216182,221819.245114233,0.0,1.0
2005-05-12,48.76,49.25,48.71,49.25,123314,12.38436114317,12.5088143211879,12.3716618392906,12.5088143211879,485514.801327969,0.0,1.0
2005-05-13,48.19,48.82,48.15,48.65,142588,12.2395890789451,12.3996003078252,12.2294296358416,12.3564226746353,561400.850607006,0.0,1.0
2005-05-16,49.2,49.24,48.1,48.1,130147,12.4961150173085,12.506274460412,12.2167303319622,12.2167303319622,512417.850758481,0.0,1.0
2005-05-17,49.05,49.25,48.8,48.9,117061,12.4580171056704,12.5088143211879,12.3945205862735,12.4199191940322,460895.341633986,0.0,1.0
2005-05-18,49.4,49.53,48.91,49.05,184294,12.546912232826,12.5799304229124,12.4224590548081,12.4580171056704,725606.701558112,0.0,1.0
2005-05-19,49.29,49.5,48.9,49.39,104491,12.5189737642914,12.5723108405848,12.4199191940322,12.5443723720501,411404.439930266,0.0,1.0
2005-05-20,49.28,49.5,48.94,49.5,64719,12.5164339035155,12.5723108405848,12.4300786371357,12.5723108405848,254813.17958338,0.0,1.0
2005-05-23,49.48,49.75,49.14,49.29,103653,12.567231119033,12.6358073599817,12.4808758526533,12.5189737642914,408105.046483353,0.0,1.0
2005-05-24,49.02,49.26,48.82,49.26,88698,12.4503975233427,12.5113541819638,12.3996003078252,12.5113541819638,349223.866294082,0.0,1.0
2005-05-25,48.65,49.08,48.49,48.82,68329,12.3564226746353,12.465636687998,12.3157849022213,12.3996003078252,269026.557081426,0.0,1.0
2005-05-26,49.3,49.4,48.66,49.03,78384,12.5215136250673,12.546912232826,12.3589625354112,12.4529373841186,308615.341220717,0.0,1.0
2005-05-27,49.41,49.47,49.01,49.01,58724,12.5494520936019,12.5646912582572,12.4478576625669,12.4478576625669,231209.523599783,0.0,1.0
2005-05-31,48.75,49.49,48.74,49.2,108101,12.3818212823941,12.5697709798089,12.3792814216182,12.4961150173085,425617.817428312,0.0,1.0
2005-06-01,49.35,49.53,48.77,48.87,102364,12.5342129289466,12.5799304229124,12.3869010039459,12.4122996117046,403029.965155104,0.0,1.0
2005-06-02,49.44,49.71,49.13,49.28,91728,12.5570716759295,12.6256479168782,12.4783359918774,12.5164339035155,361153.654055599,0.0,1.0
2005-06-03,49.2,49.37,49.0,49.37,63752,12.5570716759295,12.6004599317203,12.5060266691168,12.6004599317203,249787.409114858,0.24,1.0
2005-06-06,49.56,49.82,48.96,49.05,198024,12.6489526881924,12.715311197049,12.4958176677543,12.51878792082,775880.002236176,0.0,1.0
2005-06-07,49.16,49.47,49.0,49.44,73743,12.546862674567,12.6259824351267,12.5060266691168,12.6183256841048,288933.255589737,0.0,1.0
2005-06-08,48.97,49.38,48.76,48.83,94564,12.4983699180949,12.603012182061,12.4447726609415,12.462638413326,370512.243624316,0.0,1.0
2005-06-09,48.3,48.54,47.54,47.72,209562,12.3273691452723,12.3886231534475,12.1333981193839,12.1793386255154,821087.166346589,0.0,1.0
2005-06-10,48.46,48.54,48.14,48.25,106038,12.3682051507225,12.3886231534475,12.2865331398221,12.3146078935691,415468.648634101,0.0,1.0
2005-06-13,49.44,49.58,48.5,48.5,324303,12.6183256841048,12.6540571888737,12.378414152085,12.378414152085,1270655.1345554,0.0,1.0
2005-06-14,49.36,49.46,49.05,49.13,134143,12.5979076813797,12.6234301847861,12.51878792082,12.5392059235451,525587.15680911,0.0,1.0
2005-06-15,49.56,49.66,49.24,49.46,76128,12.6489526881924,12.6744751915988,12.5672806772921,12.6234301847861,298277.950199145,0.0,1.0
2005-06-16,50.06,50.1,49.12,49.64,148969,12.7765652052242,12.7867742065868,12.5366536732044,12.6693706909175,583677.069714383,0.0,1.0
2005-06-17,50.49,50.51,49.15,49.95,144135,12.8863119698716,12.8914164705529,12.5443104242263,12.7484904514772,564736.921394936,0.0,1.0
2005-06-20,49.96,50.5,49.85,50.5,131952,12.7510427018179,12.8888642202122,12.7229679480709,12.8888642202122,517002.575723485,0.0,1.0
2005-06-21,49.69,50.0,49.55,49.9,71294,12.6821319426207,12.7612517031804,12.6464004378518,12.7357291997741,279337.8018797,0.0,1.0
2005-06-22,50.11,50.21,49.896,50.0,48797,12.7893264569274,12.8148489603338,12.7347082996378,12.7612517031804,191192.059897379,0.0,1.0
2005-06-23,49.86,50.38,49.63,49.9,71294,12.7255201984115,12.8582372161246,12.6668184405769,12.7357291997741,279337.801879701,0.0,1.0
2005-06-24,49.5,50.05,49.4203,49.8,138978,12.6336391861486,12.7740129548836,12.6132977509337,12.7102066963677,544531.223239502,0.0,1.0
2005-06-27,49.97,50.0,49.4,49.4,64590,12.7535949521585,12.7612517031804,12.6081166827422,12.6081166827422,253070.786088729,0.0,1.0
2005-06-28,50.56,50.67,49.92,50.0,56726,12.904177722256,12.932252476003,12.7408337004553,12.7612517031804,222258.761598843,0.0,1.0
2005-06-29,50.65,50.85,50.36,50.36,71036,12.9271479753218,12.9781929821345,12.8531327154433,12.8531327154433,278326.929255286,0.0,1.0
2005-06-30,50.41,50.93,50.41,50.46,70391,12.8658939671465,12.9986109848596,12.8658939671465,12.8786552188497,275799.747694252,0.0,1.0
2005-07-01,50.21,50.63,50.01,50.4,71423,12.8148489603338,12.9220434746405,12.763803953521,12.8633417168059,279843.238191907,0.0,1.0
2005-07-05,50.38,50.41,50.02,50.07,69811,12.8582372161246,12.8658939671465,12.7663562038617,12.7791174555649,273527.243344794,0.0,1.0
2005-07-06,50.1,50.4,49.95,50.1,55436,12.7867742065868,12.8633417168059,12.7484904514772,12.7867742065868,217204.398476773,0.0,1.0
2005-07-07,50.11,50.24,49.58,49.94,58724,12.7893264569274,12.8225057113557,12.6540571888737,12.7459382011366,230087.147271629,0.0,1.0
2005-07-08,50.42,50.42,49.8,50.05,57950,12.8684462174871,12.8684462174871,12.7102066963677,12.7740129548836,227054.529398388,0.0,1.0
2005-07-11,50.6,50.77,50.11,50.13,102557,12.9143867236186,12.9577749794094,12.7893264569274,12.7944309576087,401829.704426409,0.0,1.0
2005-07-12,50.59,50.98,50.35,50.54,95273,12.9118344732779,13.0113722365627,12.8505804651027,12.8990732215748,373290.184285982,0.0,1.0
2005-07-13,52.2,54.4,51.25,51.25,685929,13.3227467781204,13.8842418530603,13.0802829957599,13.0802829957599,2687545.92399838,0.0,1.0
2005-07-14,52.8,53.12,51.86,51.91,239730,13.4758817985585,13.5575538094589,13.2359702665387,13.2487315182419,939288.737405962,0.0,1.0
2005-07-15,53.43,53.49,52.58,52.58,182102,13.6366735700186,13.6519870720624,13.4197322910645,13.4197322910645,713495.839732617,0.0,1.0
2005-07-18,53.25,53.8,53.11,53.15,116352,13.5907330638871,13.7311068326221,13.5550015591182,13.5652105604808,455880.044944974,0.0,1.0
2005-07-19,53.66,54.33,53.1,53.1,142136,13.6953753278532,13.8663761006758,13.5524493087776,13.5524493087776,556904.617611204,0.0,1.0
2005-07-20,53.93,54.1,52.75,53.36,268802,13.7642860870504,13.8076743428412,13.4631205468553,13.6188078176341,1053196.05886705,0.0,1.0
2005-07-21,53.93,54.37,53.61,53.97,246627,13.7642860870504,13.8765851020384,13.68261407615,13.7744950884129,966311.948609769,0.0,1.0
2005-07-22,54.08,54.33,53.21,53.61,97400,13.8025698421599,13.8663761006758,13.5805240625246,13.68261407615,381624.006270975,0.0,1.0
2005-07-25,54.35,54.4,54.03,54.1,107456,13.8714806013571,13.8842418530603,13.7898085904568,13.8076743428412,421024.529957431,0.0,1.0
2005-07-26,54.13,54.37,53.85,54.36,68715,13.8153310938631,13.8765851020384,13.7438680843253,13.8740328516977,269232.993746509,0.0,1.0
2005-07-27,53.94,54.31,53.31,54.15,50731,13.766838337391,13.8612715999946,13.606046565931,13.8204355945444,198769.686469536,0.0,1.0
2005-07-28,53.94,54.1,53.69,53.73,45767,13.766838337391,13.8076743428412,13.7030320788751,13.7132410802377,179320.183726937,0.0,1.0
2005-07-29,53.81,54.3,53.15,53.94,79158,13.7336590829628,13.8587193496539,13.5652105604808,13.766838337391,310149.826369586,0.0,1.0
2005-08-01,53.62,54.3,53.45,53.92,87731,13.6851663264907,13.8587193496539,13.6417780706999,13.7617338367098,343739.791521137,0.0,1.0
2005-08-02,54.19,54.61,53.34,53.42,136593,13.8306445959069,13.9378391102136,13.6137033169529,13.634121319678,535186.528630095,0.0,1.0
2005-08-03,54.35,54.72,53.89,53.89,132274,13.8714806013571,13.9659138639606,13.7540770856879,13.7540770856879,518264.20744853,0.0,1.0
2005-08-04,53.41,54.25,53.24,54.25,49635,13.6315690693373,13.8459580979507,13.5881808135465,13.8459580979507,194475.436871251,0.0,1.0
2005-08-05,52.85,53.25,52.72,53.15,56081,13.4886430502617,13.5907330638871,13.4554637958334,13.5652105604808,219731.580037808,0.0,1.0
2005-08-08,53.01,53.3,52.71,52.71,116997,13.5294790557119,13.6034943155903,13.4529115454928,13.4529115454928,458407.226506007,0.0,1.0
2005-08-09,53.01,53.11,52.35,52.51,136593,13.5294790557119,13.5550015591182,13.3610305332299,13.4018665386801,535186.528630093,0.0,1.0
2005-08-10,52.34,53.27,52.25,53.18,61302,13.3584782828893,13.5958375645684,13.3355080298235,13.5728673115027,240188.037293872,0.0,1.0
2005-08-11,53.15,53.16,52.36,52.45,95596,13.5652105604808,13.5677628108214,13.3635827835705,13.3865530366363,374555.734121971,0.0,1.0
2005-08-12,52.84,53.07,52.58,52.9,62978,13.4860907999211,13.5447925577557,13.4197322910645,13.5014043019649,246754.791241615,0.0,1.0
2005-08-15,53.57,53.75,52.56,52.63,75290,13.6724050747875,13.7183455809189,13.4146277903833,13.4324935427677,294994.573225273,0.0,1.0
2005-08-16,53.06,53.57,52.96,53.41,55436,13.5422403074151,13.6724050747875,13.5167178040087,13.6315690693373,217204.398476773,0.0,1.0
2005-08-17,52.88,53.36,52.8,53.19,95982,13.4962998012836,13.6188078176341,13.4758817985585,13.5754195618433,376068.124947645,0.0,1.0
2005-08-18,52.28,52.82,52.12,52.82,137624,13.3431647808454,13.4809862992398,13.3023287753953,13.4809862992398,539226.101016804,0.0,1.0
2005-08-19,52.85,53.04,52.31,52.41,54276,13.4886430502617,13.5371358067338,13.3508215318673,13.3763440352737,212659.389777858,0.0,1.0
2005-08-22,53.13,53.36,52.65,52.68,52471,13.5601060597995,13.6188078176341,13.437598043449,13.4452547944709,205587.199517909,0.0,1.0
2005-08-23,53.0,53.67,52.86,53.11,65106,13.5269268053712,13.6979275781939,13.4911953006023,13.5550015591182,255092.531337558,0.0,1.0
2005-08-24,52.88,53.2701,52.7,52.85,55888,13.4962998012836,13.5958630870718,13.4503592951522,13.4886430502617,218975.384624971,0.0,1.0
2005-08-25,52.92,53.131,52.75,52.81,53116,13.5065088026462,13.5603612848336,13.4631205468553,13.4784340488992,208114.381078942,0.0,1.0
2005-08-26,52.6,53.0,52.6,52.93,47766,13.4248367917458,13.5269268053712,13.4248367917458,13.5090610529868,187152.487510671,0.0,1.0
2005-08-29,52.58,52.6,52.03,52.39,116030,13.4197322910645,13.4248367917458,13.2793585223295,13.3712395345924,454618.41321993,0.0,1.0
2005-08-30,52.38,52.546,51.92,52.32,82123,13.3686872842518,13.4110546399064,13.2512837685825,13.353373782208,321767.025328452,0.0,1.0
2005-08-31,53.48,53.5,52.24,52.3,136528,13.6494348217218,13.654539322403,13.3329557794829,13.3482692815267,534931.851418516,0.0,1.0
2005-09-01,53.09,53.69,52.9,53.25,57306,13.549897058437,13.7030320788751,13.5014043019649,13.5907330638871,224531.2659483,0.0,1.0
2005-09-02,53.79,53.99,53.03,53.34,71165,13.7285545822815,13.7795995890942,13.5345835563931,13.6137033169529,278832.365567493,0.0,1.0
2005-09-06,53.83,53.97,53.74,53.8,105523,13.738763583644,13.7744950884129,13.7157933305783,13.7311068326221,413450.821496223,0.0,1.0
2005-09-07,53.71,53.9,52.95,53.63,74904,13.7081365795564,13.7566293360285,13.5141655536681,13.6877185768313,293482.1823996,0.0,1.0
2005-09-08,53.53,53.67,53.23,53.45,54469,13.662196073425,13.6979275781939,13.5856285632059,13.6417780706999,213415.585190694,0.0,1.0
2005-09-09,53.11,53.41,52.76,53.0,81801,13.6162555672935,13.6931690801948,13.5265231355753,13.5880539458964,319063.569902099,0.24,1.0
2005-09-12,53.69,53.73,52.88,52.9,71165,13.7649550255693,13.7752101606229,13.5572885407358,13.5624161082626,277578.011907959,0.0,1.0
2005-09-13,52.8,53.46,52.76,53.36,62205,13.5367782706288,13.7059879990117,13.5265231355753,13.6803501613779,242629.666700409,0.0,1.0
2005-09-14,51.94,52.91,51.88,52.71,130147,13.3162928669784,13.564979892026,13.3009101643982,13.5137042167584,507636.415594536,0.0,1.0
2005-09-15,52.15,52.15,51.36,51.92,71294,13.3701323260093,13.3701323260093,13.1675934087026,13.3111652994517,278081.174467309,0.0,1.0
2005-09-16,52.45,52.7001,51.8,52.06,79545,13.4470458389106,13.5111660708327,13.2803998942912,13.347058272139,310264.075840914,0.0,1.0
2005-09-19,52.25,52.55,51.74,52.3,89278,13.3957701636431,13.4726836765444,13.2650171917109,13.40858908246,348227.495919605,0.0,1.0
2005-09-20,51.75,52.79,51.45,52.36,80770,13.2675809754743,13.5342144868654,13.190667462573,13.4239717850403,315042.169912257,0.0,1.0
2005-09-21,51.4,51.52,50.94,51.51,50344,13.1778485437561,13.2086139489166,13.0599144906408,13.2060501651532,196366.014634922,0.0,1.0
2005-09-22,51.58,51.69,50.95,51.69,81736,13.2239966514969,13.252198272894,13.0624782744041,13.252198272894,318810.038379946,0.0,1.0
2005-09-23,51.39,51.6,51.35,51.45,51827,13.1752847599927,13.2291242190236,13.1650296249392,13.190667462573,202150.433824967,0.0,1.0
2005-09-26,51.56,52.17,51.44,51.66,50280,13.2188690839701,13.3752598935361,13.1881036788096,13.2445069216039,196116.383597726,0.0,1.0
2005-09-27,51.36,51.68,51.08,51.68,53051,13.1675934087026,13.2496344891306,13.095807463328,13.2496344891306,206924.627411355,0.0,1.0
2005-09-28,50.94,51.4,50.82,51.4,54469,13.0599144906408,13.1778485437561,13.0291490854802,13.1778485437561,212455.515079246,0.0,1.0
2005-09-29,51.06,51.18,50.67,50.89,103975,13.0906798958013,13.1214453009618,12.9906923290296,13.0470955718239,405552.923320873,0.0,1.0
2005-09-30,51.48,51.49,50.87,50.93,59820,13.1983588138631,13.2009225976265,13.0419680042971,13.0573507068774,233327.010079872,0.0,1.0
2005-10-03,52.11,52.12,51.42,51.5,135690,13.3598771909558,13.3624409747192,13.1829761112828,13.2034863813899,529256.803706752,0.0,1.0
2005-10-04,51.76,52.9,51.7,52.11,80576,13.2701447592377,13.5624161082626,13.2547620566574,13.3598771909558,314285.475830753,0.0,1.0
2005-10-05,51.29,51.88,51.23,51.6,65170,13.1496469223589,13.3009101643982,13.1342642197787,13.2291242190236,254194.604595542,0.0,1.0
2005-10-06,51.54,52.01,51.22,51.51,119253,13.2137415164434,13.3342393533221,13.1317004360153,13.2060501651532,465144.532481693,0.0,1.0
2005-10-07,51.28,51.7,51.11,51.7,45767,13.1470831385956,13.2547620566574,13.1034988146182,13.2547620566574,178513.494990396,0.0,1.0
2005-10-10,51.29,51.3,50.95,51.25,55307,13.1496469223589,13.1522107061223,13.0624782744041,13.1393917873054,215724.121472543,0.0,1.0
2005-10-11,50.41,51.41,50.33,51.03,222068,12.9240339511818,13.1804123275195,12.9035236810748,13.0829885445112,866172.893253376,0.0,1.0
2005-10-12,49.95,51.53,49.95,51.38,341707,12.8060998980665,13.21117773268,12.8060998980665,13.1727209762293,1332823.01292816,0.0,1.0
2005-10-13,50.34,50.8,50.01,50.01,303546,12.9060874648382,13.0240215179535,12.8214826006467,12.8214826006467,1183976.60651462,0.0,1.0
2005-10-14,51.37,52.19,50.29,50.55,348411,13.170157192466,13.3803874610628,12.8932685460213,12.9599269238691,1358971.86407452,0.0,1.0
2005-10-17,50.8,51.4,50.61,51.25,313667,13.0240215179535,13.1778485437561,12.9753096264493,13.1393917873054,1223453.41475632,0.0,1.0
2005-10-18,50.91,51.33,50.48,50.71,143941,13.0522231393506,13.1599020574125,12.9419804375254,13.0009474640831,561439.705080356,0.0,1.0
2005-10-19,52.35,52.5,50.65,50.67,193383,13.4214080012769,13.4598647577275,12.9855647615028,12.9906923290296,754287.482284783,0.0,1.0
2005-10-20,51.89,52.65,51.51,52.22,71423,13.3034739481615,13.4983215141782,13.2060501651532,13.388078812353,278584.337026659,0.0,1.0
2005-10-21,52.51,52.78,51.65,52.08,93662,13.4624285414909,13.5316507031021,13.2419431378405,13.3521858396657,365327.221967585,0.0,1.0
2005-10-24,52.92,53.0,52.6,52.65,78513,13.5675436757893,13.5880539458964,13.4855025953613,13.4983215141782,306238.775366116,0.0,1.0
2005-10-25,52.45,52.99,52.2,52.61,57306,13.4470458389106,13.585490162133,13.3829512448262,13.4880663791247,223521.190899986,0.0,1.0
2005-10-26,52.52,52.68,52.15,52.27,58982,13.4649923252543,13.5060128654683,13.3701323260093,13.4008977311699,230058.403686576,0.0,1.0
2005-10-27,52.23,52.55,51.86,52.32,47121,13.3906425961164,13.4726836765444,13.2957825968714,13.4137166499867,183794.75162109,0.0,1.0
2005-10-28,52.57,52.79,52.31,52.5,55050,13.4778112440712,13.5342144868654,13.4111528662234,13.4598647577275,214721.696838798,0.0,1.0
2005-10-31,53.13,53.29,52.649,52.649,122411,13.6213831348203,13.6624036750343,13.4980651358018,13.4980651358018,477462.263973371,0.0,1.0
2005-11-01,53.26,53.55,52.69,52.85,70005,13.6547123237442,13.7290620528821,13.5085766492317,13.5495971894457,273053.449358766,0.0,1.0
2005-11-02,54.27,54.29,53.2,53.2,97981,13.9136544838452,13.9187820513719,13.6393296211639,13.6393296211639,382173.416493412,0.0,1.0
2005-11-03,53.77,54.3,53.55,54.3,59949,13.7854652956764,13.9213458351353,13.7290620528821,13.9213458351353,233830.172639221,0.0,1.0
2005-11-04,54.04,54.06,53.36,53.64,94048,13.8546874572875,13.8598150248143,13.6803501613779,13.7521361067525,366832.809160679,0.0,1.0
2005-11-07,53.81,54.1,53.64,54.0,148196,13.7957204307299,13.8700701598678,13.7521361067525,13.844432322234,578036.268568983,0.0,1.0
2005-11-08,53.71,53.98,53.33,53.45,57886,13.7700825930961,13.8393047547073,13.6726588100878,13.7034242152483,225783.472174581,0.0,1.0
2005-11-09,54.37,54.43,53.57,53.8,86313,13.939292321479,13.9546750240592,13.7341896204088,13.7931566469665,336662.558024472,0.0,1.0
2005-11-10,55.57,55.68,54.21,54.21,101461,14.2469463730842,14.2751479944813,13.8982717812649,13.8982717812649,395747.104140986,0.0,1.0
2005-11-11,55.62,55.75,55.25,55.37,39515,14.259765291901,14.2930944808249,14.1649052926561,14.1956706978166,154127.663044235,0.0,1.0
2005-11-14,54.93,55.42,53.02,53.02,188290,14.0828642122281,14.2084896166335,13.5931815134231,13.5931815134231,734422.312402857,0.0,1.0
2005-11-15,54.54,54.92,54.44,54.53,101333,13.9828766454564,14.0803004284647,13.9572388078226,13.980312861693,395247.842066593,0.0,1.0
2005-11-16,54.07,54.5,53.54,54.33,105780,13.8623788085777,13.9726215104029,13.7264982691187,13.9290371864255,412593.298666813,0.0,1.0
2005-11-17,55.42,55.46,54.03,54.27,84057,14.2084896166335,14.218744751687,13.8521236735242,13.9136544838452,327863.063963286,0.0,1.0
2005-11-18,55.39,55.62,54.9,55.42,46734,14.2007982653434,14.259765291901,14.0751728609379,14.2084896166335,182285.263943041,0.0,1.0
2005-11-21,55.35,55.61,54.84,55.4,77418,14.1905431302899,14.2572015081377,14.0597901583577,14.2033620491068,301967.744339075,0.0,1.0
2005-11-22,55.17,55.59,54.76,55.1,90052,14.1443950225491,14.2520739406109,14.0392798882507,14.1264485362055,351246.471275704,0.0,1.0
2005-11-23,55.12,55.29,54.95,55.08,191900,14.1315761037322,14.1751604277096,14.0879917797548,14.1213209686787,748503.063094741,0.0,1.0
2005-11-25,51.85,52.75,51.55,52.36,95853,14.0576311825569,14.3016402098337,13.9762948401314,14.1959029646805,353543.067495389,0.24,1.05263157894737
2005-11-28,51.91,52.1,51.56,51.56,143355,14.0738984510421,14.1254114679116,13.9790060515455,13.9790060515455,528748.880481583,0.0,1.0
2005-11-29,52.48,52.69,51.91,51.93,90087,14.2284375016507,14.2853729413486,14.0738984510421,14.0793208738704,332275.821533567,0.0,1.0
2005-11-30,51.75,52.74,51.55,52.72,106670,14.0305190684151,14.2989289984195,13.9762948401314,14.2935065755912,393440.361905553,0.0,1.0
2005-12-01,53.05,53.05,51.93,52.09,172729,14.3829765522593,14.3829765522593,14.0793208738704,14.1227002564974,637091.59343381,0.0,1.0
2005-12-02,53.27,53.27,52.5085,53.15,77566,14.4426232033714,14.4426232033714,14.2361644541811,14.4100886664012,286093.513748629,0.0,1.0
2005-12-05,53.06,53.25,52.41,53.25,71271,14.3856877636735,14.4372007805431,14.2094590217514,14.4372007805431,262875.110465649,0.0,1.0
2005-12-06,52.66,53.2,52.65,53.17,63623,14.2772393071061,14.4236447234721,14.2745280956919,14.4155110892296,234666.318041783,0.0,1.0
2005-12-07,52.37,52.97,52.17,52.9,146942,14.1986141760946,14.3612868609458,14.1443899478109,14.3423083810465,541979.128706535,0.0,1.0
2005-12-08,52.85,53.12,52.35,52.53,88734,14.3287523239756,14.4019550321586,14.1931917532663,14.2419935587216,327285.432392682,0.0,1.0
2005-12-09,53.02,53.23,52.64,52.64,69308,14.3748429180168,14.4317783577147,14.2718168842777,14.2718168842777,255634.804565014,0.0,1.0
2005-12-12,53.02,53.28,52.64,53.28,114657,14.3748429180168,14.4453344147856,14.2718168842777,14.4453344147856,422899.517905737,0.0,1.0
2005-12-13,53.29,53.4,52.79,52.88,58208,14.4480456261998,14.4778689517559,14.3124850554905,14.3368859582182,214693.696313851,0.0,1.0
2005-12-14,53.24,53.63,52.94,53.4,56584,14.4344895691289,14.5402268142821,14.3531532267033,14.4778689517559,208703.753989536,0.0,1.0
2005-12-15,52.79,53.28,52.57,53.11,66263,14.3124850554905,14.4453344147856,14.2528384043784,14.3992438207444,244403.662706925,0.0,1.0
2005-12-16,52.88,53.16,52.78,53.0,69105,14.3368859582182,14.4127998778154,14.3097738440763,14.3694204951884,254886.061774474,0.0,1.0
2005-12-19,52.7,53.0,52.53,52.78,64300,14.2880841527628,14.3694204951884,14.2419935587216,14.3097738440763,237163.356806291,0.0,1.0
2005-12-20,52.73,52.97,52.53,52.53,74046,14.2962177870054,14.3612868609458,14.2419935587216,14.2419935587216,273110.387528438,0.0,1.0
2005-12-21,52.54,52.9,52.33,52.58,110663,14.2447047701358,14.3423083810465,14.1877693304379,14.2555496157926,408168.095711581,0.0,1.0
2005-12-22,52.35,52.53,51.99,52.42,72219,14.1931917532663,14.2419935587216,14.0955881423556,14.2121702331656,266371.702413585,0.0,1.0
2005-12-23,52.28,52.68,52.13,52.19,31676,14.174213273367,14.2826617299344,14.1335451021542,14.1498123706393,116833.382429177,0.0,1.0
2005-12-27,52.62,52.91,52.41,52.83,81153,14.2663944614493,14.3450195924607,14.2094590217514,14.3233299011472,299323.761973576,0.0,1.0
2005-12-28,52.63,52.8,52.49,52.71,92862,14.2691056728635,14.3151962669047,14.2311487130649,14.290795364177,342511.098596358,0.0,1.0
2005-12-29,52.31,52.78,52.31,52.44,59223,14.1823469076095,14.3097738440763,14.1823469076095,14.217592655994,218437.410266548,0.0,1.0
2005-12-30,52.12,52.62,51.85,52.62,57058,14.13083389074,14.2663944614493,14.0576311825569,14.2663944614493,210452.049963505,0.0,1.0
2006-01-03,51.59,52.07,51.11,51.9,180987,13.9871396857881,14.1172778336691,13.8570015379071,14.0711872396279,667550.302617422,0.0,1.0
2006-01-04,52.38,52.39,51.55,51.78,83860,14.2013253875088,14.204036598923,13.9762948401314,14.0386527026576,309308.228643478,0.0,1.0
2006-01-05,52.42,52.53,52.0,52.0,103150,14.2121702331656,14.2419935587216,14.0982993537697,14.0982993537697,380457.235685364,0.0,1.0
2006-01-06,52.24,52.49,51.66,52.17,124065,14.1633684277102,14.2311487130649,14.0061181656874,14.1443899478109,457599.873439698,0.0,1.0
2006-01-09,52.14,52.48,52.07,52.21,59900,14.1362563135684,14.2284375016507,14.1172778336691,14.1552347934677,220934.449031055,0.0,1.0
2006-01-10,52.17,52.43,51.65,52.0,99631,14.1443899478109,14.2148814445798,14.0034069542732,14.0982993537697,367477.797853307,0.0,1.0
2006-01-11,51.98,52.2,51.5,52.2,92930,14.0928769309414,14.1525235820535,13.9627387830604,14.1525235820535,342761.908989247,0.0,1.0
2006-01-12,50.62,51.8,50.49,51.05,188906,13.724152178612,14.044075125486,13.6889064302276,13.840734269422,696758.648224717,0.0,1.0
2006-01-13,50.62,51.18,50.33,50.33,82033,13.724152178612,13.8759800178065,13.6455270476006,13.6455270476006,302569.543528624,0.0,1.0
2006-01-17,50.77,50.83,49.14,50.0,239127,13.7648203498248,13.7810876183099,13.3228928893124,13.5560570709324,881993.188538383,0.0,1.0
2006-01-18,50.72,50.91,50.142,50.25,167247,13.7512642927539,13.8027773096234,13.5945562730139,13.6238373562871,616871.849701116,0.0,1.0
2006-01-19,50.7,50.85,50.26,50.57,73911,13.7458418699255,13.7865100411383,13.6265485677013,13.7105961215411,272612.45513079,0.0,1.0
2006-01-20,49.95,50.62,49.68,50.43,107888,13.5425010138615,13.724152178612,13.4692983056785,13.6726391617425,397932.81864879,0.0,1.0
2006-01-23,50.09,50.51,49.62,49.76,98412,13.5804579736601,13.694328853056,13.4530310371934,13.490987996992,362981.652721941,0.0,1.0
2006-01-24,50.12,50.25,49.74,49.94,252664,13.5885916079027,13.6238373562871,13.4855655741636,13.5397898024473,931922.898664148,0.0,1.0
2006-01-25,50.18,50.21,49.81,49.96,98819,13.6048588763878,13.6129925106304,13.5045440540629,13.5452122252757,364482.826691149,0.0,1.0
2006-01-26,50.94,51.16,50.1,50.1,131848,13.810910943866,13.8705575949781,13.5831691850743,13.5831691850743,486306.598261211,0.0,1.0
2006-01-27,50.55,50.87,50.25,50.87,153169,13.7051736987127,13.7919324639667,13.6238373562871,13.7919324639667,564946.721596623,0.0,1.0
2006-01-30,50.42,50.52,49.96,50.47,92321,13.6699279503283,13.6970400644701,13.5452122252757,13.6834840073992,340515.68061763,0.0,1.0
2006-01-31,50.55,50.6,49.75,50.05,149582,13.7051736987127,13.7187297557836,13.4882767855778,13.5696131280034,551716.473371675,0.0,1.0
2006-02-01,50.31,50.59,49.99,50.29,131848,13.6401046247722,13.7160185443695,13.5533458595183,13.6346822019439,486306.598261213,0.0,1.0
2006-02-02,50.64,50.67,49.951,50.02,101188,13.7295746014404,13.7377082356829,13.5427721350029,13.5614794937608,373220.618172861,0.0,1.0
2006-02-03,50.13,50.63,49.91,50.45,287183,13.5913028193169,13.7268633900262,13.5316561682048,13.6780615845708,1059242.368549,0.0,1.0
2006-02-06,49.93,50.29,49.68,50.28,425191,13.5370785910331,13.6346822019439,13.4692983056785,13.6319709905297,1568269.43769555,0.0,1.0
2006-02-07,49.38,49.93,49.31,49.85,222951,13.3879619632529,13.5370785910331,13.3689834833536,13.5153888997197,822329.822135605,0.0,1.0
2006-02-08,49.79,49.88,49.31,49.73,94351,13.4991216312345,13.5235225339622,13.3689834833536,13.4828543627494,348003.108523024,0.0,1.0
2006-02-09,49.98,50.44,49.56,49.61,93269,13.5506346481041,13.6753503731567,13.4367637687082,13.4503198257792,344012.272565567,0.0,1.0
2006-02-10,50.54,50.59,49.71,49.98,111611,13.7024624872985,13.7160185443695,13.477431939921,13.5506346481041,411664.687659518,0.0,1.0
2006-02-13,50.56,50.72,50.29,50.29,130833,13.7078849101269,13.7512642927539,13.6346822019439,13.6346822019439,482562.884308515,0.0,1.0
2006-02-14,50.83,51.13,50.61,50.8,130698,13.7810876183099,13.8624239607355,13.7214409671978,13.7729539840674,482064.951910866,0.0,1.0
2006-02-15,51.61,51.8,50.79,50.79,157636,13.9925621086165,14.044075125486,13.7702427726532,13.7702427726532,581422.751376617,0.0,1.0
2006-02-16,51.85,51.99,51.43,51.51,102677,14.0576311825569,14.0955881423556,13.9437603031611,13.9654499944746,378712.628099528,0.0,1.0
2006-02-17,51.95,52.21,51.64,51.64,262005,14.0847432966988,14.1552347934677,14.000695742859,14.000695742859,966376.13219335,0.0,1.0
2006-02-21,51.71,52.15,51.24,51.85,166638,14.0196742227583,14.1389675249825,13.8922472862916,14.0576311825569,614625.6213295,0.0,1.0
2006-02-22,52.17,52.22,51.52,51.52,111814,14.1443899478109,14.1579460048818,13.9681612058888,13.9681612058888,412413.430450057,0.0,1.0
2006-02-23,52.22,52.34,51.75,51.91,125757,14.1579460048818,14.1904805418521,14.0305190684151,14.0738984510421,463840.626156903,0.0,1.0
2006-02-24,52.14,52.21,51.81,52.1,97397,14.1362563135684,14.1552347934677,14.0467863369002,14.1254114679116,359237.938769242,0.0,1.0
2006-02-27,52.0,52.35,51.97,52.1,49680,14.0982993537697,14.1931917532663,14.0901657195272,14.1254114679116,183239.122334939,0.0,1.0
2006-02-28,51.55,52.03,51.46,52.01,101526,13.9762948401314,14.1064329880123,13.9518939374037,14.1010105651839,374467.293361049,0.0,1.0
2006-03-01,51.7,52.06,51.55,51.91,74588,14.0169630113442,14.1145666222549,13.9762948401314,14.0738984510421,275109.493895297,0.0,1.0
2006-03-02,51.75,51.75,51.34,51.55,53741,14.0305190684151,14.0305190684151,13.9193594004334,13.9762948401314,198217.666533855,0.0,1.0
2006-03-03,51.87,52.14,51.45,51.61,82168,14.0630536053853,14.1362563135684,13.9491827259895,13.9925621086165,303067.475926273,0.0,1.0
2006-03-06,51.5,51.75,51.25,51.75,75400,13.9627387830604,14.0305190684151,13.8949584977058,14.0305190684151,278104.465057456,0.0,1.0
2006-03-07,51.48,51.48,50.72,51.4,65315,14.0237410398796,14.0237410398796,13.8167083438752,14.0019481245107,239765.993285118,0.245,1.0
2006-03-08,51.87,51.89,51.1601,51.23,57667,14.1299815023029,14.1354297311452,13.9365966195483,13.9556381793518,211690.814281144,0.0,1.0
2006-03-09,51.64,51.85,51.5,51.85,46093,14.0673268706174,14.1245332734607,14.0291892687218,14.1245332734607,169203.612163988,0.0,1.0
2006-03-10,52.0,52.0,51.51,51.51,58682,14.1653949897774,14.1653949897774,14.0319133831429,14.0319133831429,215416.795804291,0.0,1.0
2006-03-13,52.03,52.47,51.66,51.93,55365,14.1735673330407,14.2934283675696,14.0727750994596,14.1463261888296,203240.361604999,0.0,1.0
2006-03-14,52.41,52.41,51.7,51.85,99834,14.2770836810429,14.2770836810429,14.0836715571441,14.1245332734607,366482.403331952,0.0,1.0
2006-03-15,52.23,52.45,51.99,52.45,48191,14.2280496214629,14.2879801387274,14.1626708753563,14.2879801387274,176905.197617747,0.0,1.0
2006-03-16,51.74,52.33,51.45,52.04,83996,14.0945680148285,14.2552907656741,14.0155686966163,14.1762914474618,308342.40789982,0.0,1.0
2006-03-17,51.78,51.92,51.58,51.92,84876,14.1054644725129,14.1436020744085,14.0509821840907,14.1436020744085,311572.815525801,0.0,1.0
2006-03-20,51.96,51.97,51.5,51.5,57125,14.1544985320929,14.1572226465141,14.0291892687218,14.0291892687218,209701.17685696,0.0,1.0
2006-03-21,51.78,52.07,51.52,51.76,80544,14.1054644725129,14.1844637907252,14.0346374975641,14.1000162436707,295670.399803361,0.0,1.0
2006-03-22,52.21,52.24,51.56,51.59,34993,14.2226013926207,14.2307737358841,14.0455339552485,14.0537062985118,128456.425063555,0.0,1.0
2006-03-23,51.92,52.21,51.8,52.06,60442,14.1436020744085,14.2226013926207,14.1109127013552,14.1817396763041,221877.611056251,0.0,1.0
2006-03-24,51.9,52.02,51.63,51.8,20441,14.1381538455663,14.1708432186196,14.0646027561963,14.1109127013552,75037.2298666627,0.0,1.0
2006-03-27,52.0,52.06,51.61,52.02,45551,14.1653949897774,14.1817396763041,14.0591545273541,14.1708432186196,167213.974739805,0.0,1.0
2006-03-28,51.8,52.34,51.76,52.16,58479,14.1109127013552,14.2580148800952,14.1000162436707,14.2089808205152,214671.599499661,0.0,1.0
2006-03-29,51.93,52.18,51.55,51.82,57802,14.1463261888296,14.2144290493574,14.0428098408274,14.1163609301974,212186.388178311,0.0,1.0
2006-03-30,51.53,52.03,51.35,51.82,69105,14.0373616119852,14.1735673330407,13.9883275524052,14.1163609301974,253678.771583373,0.0,1.0
2006-03-31,51.67,51.73,51.36,51.56,128396,14.0754992138807,14.0918439004074,13.9910516668263,14.0455339552485,471331.156301554,0.0,1.0
2006-04-03,51.68,52.0,51.45,51.66,73166,14.0782233283018,14.1653949897774,14.0155686966163,14.0727750994596,268586.368593722,0.0,1.0
2006-04-04,51.76,51.87,51.32,51.51,70391,14.1000162436707,14.1299815023029,13.9801552091418,14.0319133831429,258399.571818613,0.0,1.0
2006-04-05,51.22,51.69,51.21,51.59,49612,13.9529140649307,14.0809474427229,13.9501899505096,14.0537062985118,182121.571750153,0.0,1.0
2006-04-06,51.0,51.34,50.84,51.24,32218,13.8929835476663,13.9856034379841,13.8493977169285,13.958362293773,118269.628288447,0.0,1.0
2006-04-07,51.11,51.19,50.43,51.19,73437,13.9229488062985,13.9447417216674,13.737709025663,13.9447417216674,269581.187305813,0.0,1.0
2006-04-10,51.52,51.75,50.96,50.96,97871,14.0346374975641,14.0972921292496,13.8820870899818,13.8820870899818,359276.39177536,0.0,1.0
2006-04-11,51.4,51.6,51.31,51.41,52861,14.0019481245107,14.0564304129329,13.9774310947207,14.0046722389318,194048.383541983,0.0,1.0
2006-04-12,51.28,51.81,51.03,51.54,94961,13.9692587514574,14.1136368157763,13.9011558909296,14.0400857264063,348594.021103085,0.0,1.0
2006-04-13,51.79,51.97,50.54,51.04,85485,14.1081885869341,14.1572226465141,13.7676742842952,13.9038800053507,313808.404439688,0.0,1.0
2006-04-17,51.3,52.2,51.21,51.54,121019,13.9747069802996,14.2198772781996,13.9501899505096,14.0400857264063,444250.796009671,0.0,1.0
2006-04-18,52.49,52.49,51.38,51.48,114657,14.2988765964118,14.2988765964118,13.9964998956685,14.0237410398796,420896.417240936,0.0,1.0
2006-04-19,51.85,52.5,51.66,52.33,81762,14.1245332734607,14.3016007108329,14.0727750994596,14.2552907656741,300141.577631138,0.0,1.0
2006-04-20,51.74,51.9,51.52,51.74,41287,14.0945680148285,14.1381538455663,14.0346374975641,14.0945680148285,151561.181424828,0.0,1.0
2006-04-21,51.37,51.71,51.25,51.64,95367,13.9937757812474,14.0863956715652,13.9610864081941,14.0673268706174,350084.413712344,0.0,1.0
2006-04-24,51.34,51.41,50.7091,51.3,77769,13.9856034379841,14.0046722389318,13.8137390591562,13.9747069802996,285483.603028251,0.0,1.0
2006-04-25,50.94,51.31,50.63,51.2,87651,13.8766388611396,13.9774310947207,13.7921913140852,13.9474658360885,321759.612300909,0.0,1.0
2006-04-26,51.34,51.6,50.76,50.76,93201,13.9856034379841,14.0564304129329,13.8276048015596,13.8276048015596,342133.205851124,0.0,1.0
2006-04-27,52.0,52.1,51.25,51.29,56787,14.1653949897774,14.1926361339885,13.9610864081941,13.9719828658785,208460.406655163,0.0,1.0
2006-04-28,52.25,52.36,51.91,52.03,60171,14.2334978503052,14.2634631089374,14.1408779599874,14.1735673330407,220882.792344159,0.0,1.0
2006-05-01,51.62,52.6,51.5,52.13,156756,14.0618786417752,14.3288418550441,14.0291892687218,14.2008084772518,575438.38388428,0.0,1.0
2006-05-02,52.19,52.2,51.55,51.55,70188,14.2171531637785,14.2198772781996,14.0428098408274,14.0428098408274,257654.375513983,0.0,1.0
2006-05-03,52.08,52.24,51.92,52.24,55636,14.1871879051463,14.2307737358841,14.1436020744085,14.2307737358841,204235.18031709,0.0,1.0
2006-05-04,52.41,52.5,51.99,51.99,59833,14.2770836810429,14.3016007108329,14.1626708753563,14.1626708753563,219642.022142363,0.0,1.0
2006-05-05,53.1,53.1,52.38,52.43,94554,14.4650475760996,14.4650475760996,14.2689113377796,14.2825319098852,347099.95757607,0.0,1.0
2006-05-08,52.84,53.2,52.69,52.9,75468,14.3942206011507,14.4922887203107,14.3533588848341,14.4105652876774,277036.821269865,0.0,1.0
2006-05-09,52.65,52.81,52.42,52.7,85282,14.3424624271496,14.3860482578874,14.2798077954641,14.3560829992552,313063.208135059,0.0,1.0
2006-05-10,52.13,52.76,52.04,52.54,69850,14.2008084772518,14.3724276857818,14.1762914474618,14.3124971685174,256413.605312187,0.0,1.0
2006-05-11,51.57,52.23,51.51,52.23,68428,14.0482580696696,14.2280496214629,14.0319133831429,14.2280496214629,251193.560262023,0.0,1.0
2006-05-12,52.03,52.17,51.46,51.47,112017,14.1735673330407,14.2117049349363,14.0182928110374,14.0210169254585,411205.194362995,0.0,1.0
2006-05-15,52.0,52.2,51.75,51.76,133879,14.1653949897774,14.2198772781996,14.0972921292496,14.1000162436707,491458.798362064,0.0,1.0
2006-05-16,52.1,52.2,51.91,52.17,102203,14.1926361339885,14.2198772781996,14.1408779599874,14.2117049349363,375178.807497801,0.0,1.0
2006-05-17,51.24,51.84,51.11,51.75,66398,13.958362293773,14.1218091590396,13.9229488062985,14.0972921292496,243741.597215726,0.0,1.0
2006-05-18,50.49,51.41,50.49,51.1,205285,13.7540537121896,14.0046722389318,13.7540537121896,13.9202246918774,753584.351703826,0.0,1.0
2006-05-19,50.41,51.09,50.36,50.5,110934,13.7322607968207,13.9175005774563,13.7186402247152,13.7567778266107,407229.590432386,0.0,1.0
2006-05-22,50.84,51.05,50.21,50.26,231208,13.8493977169285,13.9066041197718,13.6777785083985,13.6913990805041,848745.552713243,0.0,1.0
2006-05-23,50.18,51.0,50.18,50.661,48936,13.6696061651352,13.8929835476663,13.6696061651352,13.8006360687906,179640.031346559,0.0,1.0
2006-05-24,49.95,50.66,49.73,50.16,71271,13.6069515334496,13.8003636573485,13.5470210161852,13.664157936293,261629.979444594,0.0,1.0
2006-05-25,50.65,50.67,50.0,50.0,121154,13.7976395429274,13.8030877717696,13.6205721055552,13.6205721055552,444746.369906838,0.0,1.0
2006-05-26,51.07,51.07,50.48,50.5,62202,13.9120523486141,13.9120523486141,13.7513295977685,13.7567778266107,228338.426308211,0.0,1.0
2006-05-30,50.85,51.24,50.31,50.81,96314,13.8521218313496,13.958362293773,13.7050196526096,13.8412253736652,353560.772828031,0.0,1.0
2006-05-31,51.71,51.71,51.17,51.25,222274,14.0863956715652,14.0863956715652,13.9392934928252,13.9610864081941,815949.573474027,0.0,1.0
2006-06-01,52.22,52.25,51.45,51.52,105655,14.2253255070418,14.2334978503052,14.0155686966163,14.0346374975641,387850.815594261,0.0,1.0
2006-06-02,51.97,52.48,51.79,52.25,71136,14.1572226465141,14.2961524819907,14.1081885869341,14.2334978503052,261134.405547425,0.0,1.0
2006-06-05,50.99,51.82,50.89,51.74,115266,13.9570002365624,14.1841881203896,13.9296282023664,14.1622904930327,421108.63655381,0.245,1.0
2006-06-06,50.92,51.24,50.76,50.78,96720,13.9378398126252,14.0254303220525,13.8940445579115,13.8995189647507,353353.350749436,0.0,1.0
2006-06-07,51.04,51.3,50.83,50.84,58005,13.9706862536604,14.0418535425701,13.9132049818487,13.9159421852683,211913.369625942,0.0,1.0
2006-06-08,51.33,51.4,50.67,51.03,101729,14.0500651528289,14.0692255767662,13.8694097271351,13.9679490502408,371653.050231488,0.0,1.0
2006-06-09,51.45,51.58,51.11,51.4199,100105,14.0829115938642,14.118495238319,13.9898466775976,14.0746726115712,365719.987352898,0.0,1.0
2006-06-12,51.06,51.47,50.92,51.19,58817,13.9761606604996,14.0883860007034,13.9378398126252,14.0117443049545,214879.901065236,0.0,1.0
2006-06-13,50.35,51.05,50.26,51.0,122711,13.7818192177077,13.97342345708,13.7571843869313,13.959737439982,448307.930353744,0.0,1.0
2006-06-14,50.17,50.46,49.8,50.27,73505,13.7325495561548,13.8119284553234,13.6312730296295,13.7599215903509,268540.509169121,0.0,1.0
2006-06-15,51.26,51.37,50.3,50.3,76415,14.0309047288917,14.0610139665074,13.7681332006097,13.7681332006097,279171.797947872,0.0,1.0
2006-06-16,50.97,51.33,50.94,51.14,63081,13.9515258297232,14.0500651528289,13.9433142194644,13.9980582878565,230457.844485372,0.0,1.0
2006-06-19,50.98,51.22,50.74,50.88,134962,13.9542630331428,14.0199559152133,13.8885701510723,13.9268909989467,493065.290775904,0.0,1.0
2006-06-20,50.8,51.07,50.79,50.91,95028,13.9049933715899,13.9788978639192,13.9022561681703,13.9351026092056,347171.859129627,0.0,1.0
2006-06-21,50.56,51.11,50.56,50.9,100443,13.8393004895194,13.9898466775976,13.8393004895194,13.932365405786,366954.824331324,0.0,1.0
2006-06-22,50.55,51.03,50.36,50.73,102203,13.8365632860998,13.9679490502408,13.7845564211273,13.8858329476527,373384.744692356,0.0,1.0
2006-06-23,49.89,50.35,49.69,50.35,76821,13.6559078604059,13.7818192177077,13.6011637920138,13.7818192177077,280655.06366752,0.0,1.0
2006-06-26,50.21,50.23,49.82,50.0,155538,13.7434983698333,13.7489727766725,13.6367474364687,13.6860170980216,568236.905178512,0.0,1.0
2006-06-27,49.68,50.42,49.64,50.31,57328,13.5984265885942,13.8009796416449,13.5874777749158,13.7708704040293,209440.04230525,0.0,1.0
2006-06-28,49.73,49.93,49.34,49.83,90155,13.6121126056922,13.6668566740843,13.5053616723277,13.6394846398883,329369.01713002,0.0,1.0
2006-06-29,51.21,51.21,49.6,49.74,107888,14.0172187117937,14.0172187117937,13.5765289612374,13.6148498091119,394154.118131257,0.0,1.0
2006-06-30,50.05,51.25,50.05,51.25,259703,13.6997031151196,14.0281675254721,13.6997031151196,14.0281675254721,948789.549727883,0.0,1.0
2006-07-03,50.64,50.64,50.0,50.03,27683,13.8611981168762,13.8611981168762,13.6860170980216,13.6942287082804,101136.071224118,0.0,1.0
2006-07-05,49.83,50.91,49.65,50.31,64977,13.6394846398883,13.9351026092056,13.5902149783354,13.7708704040293,237384.622328847,0.0,1.0
2006-07-06,49.72,50.08,49.36,49.85,89072,13.6093754022726,13.7079147253784,13.5108360791669,13.6449590467275,325412.424089681,0.0,1.0
2006-07-07,48.87,49.67,48.82,49.54,116213,13.3767131116063,13.5956893851746,13.3630270945083,13.5601057407198,424568.372111706,0.0,1.0
2006-07-10,49.33,49.43,49.03,49.1,74046,13.5026244689081,13.5299965031041,13.4205083663199,13.4396687902572,270516.979007369,0.0,1.0
2006-07-11,49.21,49.32,48.73,49.2,54621,13.4697780278728,13.4998872654885,13.3383922637318,13.4670408244532,199550.386386321,0.0,1.0
2006-07-12,49.79,50.09,49.29,49.29,188635,13.6285358262099,13.710651928798,13.4916756552297,13.4916756552297,689152.288240486,0.0,1.0
2006-07-13,49.6,49.76,49.4,49.6,111340,13.5765289612374,13.6203242159511,13.5217848928453,13.5765289612374,406765.530112099,0.0,1.0
2006-07-14,49.86,49.89,49.23,49.51,130359,13.6476962501471,13.6559078604059,13.475252434712,13.551894130461,476248.857013501,0.0,1.0
2006-07-17,49.3,49.91,49.19,49.7,72219,13.4944128586493,13.6613822672451,13.4643036210336,13.6039009954334,263842.283268957,0.0,1.0
2006-07-18,48.8,49.96,48.75,49.26,331313,13.357552687669,13.6750682843431,13.343866670571,13.4834640449708,1210406.93441737,0.0,1.0
2006-07-19,50.17,50.22,48.61,48.61,188771,13.7325495561548,13.7462355732529,13.3055458226966,13.3055458226966,689649.145722933,0.0,1.0
2006-07-20,49.31,50.29,49.19,50.08,90020,13.4971500620689,13.7653959971901,13.4643036210336,13.7079147253784,328875.813011416,0.0,1.0
2006-07-21,49.17,49.45,48.82,49.171,97600,13.4588292141944,13.5354709099433,13.3630270945083,13.4591029345364,356568.310929953,0.0,1.0
2006-07-24,49.94,49.94,49.1,49.1,89952,13.6695938775039,13.6695938775039,13.4396687902572,13.4396687902572,328627.384270196,0.0,1.0
2006-07-25,49.9,50.25,49.63,49.83,81623,13.6586450638255,13.7544471835117,13.5847405714962,13.6394846398883,298198.516834381,0.0,1.0
2006-07-26,50.43,50.44,49.83,49.83,60780,13.8037168450646,13.8064540484842,13.6394846398883,13.6394846398883,222051.454286091,0.0,1.0
2006-07-27,50.54,50.55,49.94,50.4,173677,13.8338260826802,13.8365632860998,13.6695938775039,13.7955052348057,634505.271899399,0.0,1.0
2006-07-28,51.0,51.2,50.38,50.38,102270,13.959737439982,14.0144815083741,13.7900308279665,13.7900308279665,373629.520069736,0.0,1.0
2006-07-31,50.88,51.22,50.48,51.031,66195,13.9268909989467,14.0199559152133,13.8174028621626,13.9682227705828,241834.41948779,0.0,1.0
2006-08-01,50.44,50.8,50.24,50.7,51440,13.8064540484842,13.9049933715899,13.7517099800921,13.8776213373939,187929.036006524,0.0,1.0
2006-08-02,50.61,50.88,50.24,50.421,64774,13.8529865066174,13.9268909989467,13.7517099800921,13.8012533619869,236642.989469025,0.0,1.0
2006-08-03,50.97,51.0,50.17,50.32,58344,13.9515258297232,13.959737439982,13.7325495561548,13.7736076074489,213151.859968208,0.0,1.0
2006-08-04,50.91,51.25,50.78,51.0,68428,13.9351026092056,14.0281675254721,13.8995189647507,13.959737439982,249992.380945847,0.0,1.0
2006-08-07,50.5,50.83,50.28,50.75,56245,13.8228772690018,13.9132049818487,13.7626587937705,13.8913073544919,205483.449264909,0.0,1.0
2006-08-08,50.3,51.0,50.1,50.69,66330,13.7681332006097,13.959737439982,13.7133891322176,13.8748841339743,242327.623606391,0.0,1.0
2006-08-09,49.66,50.38,49.57,50.26,138887,13.592952181755,13.7900308279665,13.5683173509786,13.7571843869313,507404.743853774,0.0,1.0
2006-08-10,50.0,50.07,49.5,49.5,73099,13.6860170980216,13.7051775219588,13.5491569270414,13.5491569270414,267057.243449473,0.0,1.0
2006-08-11,49.78,50.41,49.51,49.9,73708,13.6257986227903,13.7982424382253,13.551894130461,13.6586450638255,269282.142028943,0.0,1.0
2006-08-14,49.75,50.1,49.51,50.0,46499,13.6175870125315,13.7133891322176,13.551894130461,13.6860170980216,169877.765265695,0.0,1.0
2006-08-15,50.21,50.32,49.8,49.8,77092,13.7434983698333,13.7736076074489,13.6312730296295,13.6312730296295,281645.125268564,0.0,1.0
2006-08-16,50.46,50.49,50.1,50.16,82642,13.8119284553234,13.8201400655822,13.7133891322176,13.7298123527352,301921.294588863,0.0,1.0
2006-08-17,50.05,50.49,49.72,50.22,117161,13.6997031151196,13.8201400655822,13.6093754022726,13.7462355732529,428031.761033444,0.0,1.0
2006-08-18,49.96,50.07,49.79,49.9,28901,13.6750682843431,13.7051775219588,13.6285358262099,13.6586450638255,105585.868383059,0.0,1.0
2006-08-21,49.6,49.72,49.35,49.68,81559,13.5765289612374,13.6093754022726,13.5080988757473,13.5984265885942,297964.701548524,0.0,1.0
2006-08-22,49.72,49.81,49.45,49.65,53403,13.6093754022726,13.6340102330491,13.5354709099433,13.5902149783354,195100.58922738,0.0,1.0
2006-08-23,49.48,49.93,49.33,49.63,40272,13.5436825202021,13.6668566740843,13.5026244689081,13.5847405714962,147128.268624704,0.0,1.0
2006-08-24,49.49,49.63,49.33,49.63,39460,13.5464197236217,13.5847405714962,13.5026244689081,13.5847405714962,144161.73718541,0.0,1.0
2006-08-25,49.42,49.54,49.03,49.54,42776,13.5272592996845,13.5601057407198,13.4205083663199,13.5601057407198,156276.291683808,0.0,1.0
2006-08-28,49.42,49.59,49.261,49.31,93201,13.5272592996845,13.5737917578178,13.4837377653128,13.4971500620689,340497.163391215,0.0,1.0
2006-08-29,49.93,49.98,49.25,49.35,244881,13.6668566740843,13.6805426911824,13.4807268415512,13.5080988757473,894639.390869241,0.0,1.0
2006-08-30,49.91,50.17,49.8,49.97,105993,13.6613822672451,13.7325495561548,13.6312730296295,13.6778054877628,387230.993651624,0.0,1.0
2006-08-31,50.12,50.13,49.78,49.9,74655,13.7188635390568,13.7216007424764,13.6257986227903,13.6586450638255,272741.877586841,0.0,1.0
2006-09-01,50.11,50.2,49.9,50.0,60577,13.7161263356372,13.7407611664137,13.6586450638255,13.6860170980216,221309.821426268,0.0,1.0
2006-09-05,50.29,50.41,49.98,49.98,70933,13.7653959971901,13.7982424382253,13.6805426911824,13.6805426911824,259144.057368794,0.0,1.0
2006-09-06,50.09,50.35,50.05,50.1,56110,13.710651928798,13.7818192177077,13.6997031151196,13.7133891322176,204990.245146308,0.0,1.0
2006-09-07,49.89,50.25,49.78,50.1,111137,13.6559078604059,13.7544471835117,13.6257986227903,13.7133891322176,406023.897252276,0.0,1.0
2006-09-08,50.06,50.17,49.72,49.94,60374,13.7024403185392,13.7325495561548,13.6093754022726,13.6695938775039,220568.188566444,0.0,1.0
2006-09-11,49.72,49.72,49.28,49.3,213475,13.6764368860529,13.6764368860529,13.5554064711321,13.5609078536285,776077.650080339,0.245,1.0
2006-09-12,50.29,50.29,49.55,49.62,81221,13.8332262872004,13.8332262872004,13.6296751348335,13.6489299735709,295274.869737322,0.0,1.0
2006-09-13,50.39,50.45,49.86,50.11,78310,13.8607331996824,13.8772373471716,13.7149465635278,13.7837138447328,284692.075314632,0.0,1.0
2006-09-14,50.61,50.64,49.8,50.15,57125,13.9212484071428,13.9295004808874,13.6984424160386,13.7947166097256,207675.070902163,0.0,1.0
2006-09-15,50.48,50.79,50.23,50.72,92727,13.8854894209162,13.9707608496104,13.8167221397112,13.951506010873,337104.355353082,0.0,1.0
2006-09-18,50.41,50.71,50.25,50.25,106399,13.8662345821788,13.9487553196248,13.8222235222076,13.8222235222076,386808.225276485,0.0,1.0
2006-09-19,50.25,50.49,50.02,50.4,69376,13.8222235222076,13.8882401121644,13.758957623499,13.8634838909306,252212.96663297,0.0,1.0
2006-09-20,50.76,50.88,50.22,50.4,68022,13.9625087758658,13.9955170708442,13.813971448463,13.8634838909306,247290.567578239,0.0,1.0
2006-09-21,50.32,50.75,50.07,50.69,66669,13.841478360945,13.9597580846176,13.77271107974,13.9432539371284,242371.803973326,0.0,1.0
2006-09-22,50.14,50.39,49.85,50.39,48259,13.7919659184774,13.8607331996824,13.7121958722796,13.8607331996824,175443.172808183,0.0,1.0
2006-09-25,50.69,50.72,49.9,50.13,68767,13.9432539371284,13.951506010873,13.7259493285206,13.7892152272292,249998.977693287,0.0,1.0
2006-09-26,50.64,50.72,50.17,50.54,44062,13.9295004808874,13.951506010873,13.800217992222,13.9019935684054,160185.189918444,0.0,1.0
2006-09-27,50.44,50.8,50.34,50.72,37294,13.8744866559234,13.9735115408586,13.8469797434414,13.951506010873,135580.465544424,0.0,1.0
2006-09-28,50.47,50.67,50.32,50.59,51372,13.882738729668,13.937752554632,13.841478360945,13.9157470246464,186760.328094283,0.0,1.0
2006-09-29,50.57,50.77,50.39,50.65,78378,13.91024564215,13.965259467114,13.8607331996824,13.9322511721356,284939.285902314,0.0,1.0
2006-10-02,50.03,50.55,49.79,50.441,126028,13.7617083147472,13.9047442596536,13.6956917247904,13.8747617250482,458168.469770813,0.0,1.0
2006-10-03,49.9,50.05,49.75,49.97,133744,13.7259493285206,13.7672096972436,13.6846889597976,13.745204167258,486219.600573108,0.0,1.0
2006-10-04,50.26,50.26,49.87,49.92,94961,13.8249742134558,13.8249742134558,13.717697254776,13.731450711017,345225.950248407,0.0,1.0
2006-10-05,49.97,50.18,49.88,50.03,68361,13.745204167258,13.8029686834702,13.7204479460242,13.7617083147472,248522.985066831,0.0,1.0
2006-10-06,49.95,50.0,49.87,49.87,54689,13.7397027847616,13.7534562410026,13.717697254776,13.717697254776,198819.115143428,0.0,1.0
2006-10-09,49.95,50.07,49.85,49.85,104504,13.7397027847616,13.77271107974,13.7121958722796,13.7121958722796,379919.047869752,0.0,1.0
2006-10-10,50.0,50.16,49.85,49.85,66533,13.7534562410026,13.7974673009738,13.7121958722796,13.7121958722796,241877.382797962,0.0,1.0
2006-10-11,49.34,49.88,49.28,49.85,120951,13.5719106186213,13.7204479460242,13.5554064711321,13.7121958722796,439711.291040482,0.0,1.0
2006-10-12,49.72,49.78,49.34,49.49,95299,13.6764368860529,13.6929410335422,13.5719106186213,13.6131709873443,346454.732287182,0.0,1.0
2006-10-13,49.97,50.06,49.62,49.82,103286,13.745204167258,13.7699603884918,13.6489299735709,13.703943798535,375491.069990385,0.0,1.0
2006-10-16,50.11,50.13,49.56,49.92,109851,13.7837138447328,13.7892152272292,13.6324258260817,13.731450711017,399357.798051176,0.0,1.0
2006-10-17,49.0,49.93,48.87,49.93,303766,13.4783871161825,13.7342014022652,13.4426281299559,13.7342014022652,1104326.04967469,0.0,1.0
2006-10-18,48.58,49.28,48.55,49.18,157636,13.3628580837581,13.5554064711321,13.3546060100135,13.5278995586501,573077.767645222,0.0,1.0
2006-10-19,48.57,48.57,47.88,48.54,194862,13.3601073925099,13.3601073925099,13.1703096963841,13.3518553187653,708411.022601964,0.0,1.0
2006-10-20,48.2,48.49,48.06,48.481,237029,13.2583318163265,13.3381018625243,13.2198221388517,13.3356262404009,861707.035113674,0.0,1.0
2006-10-23,48.62,48.68,48.15,48.22,116687,13.3738608487509,13.3903649962401,13.2445783600855,13.2638331988229,424209.733012878,0.0,1.0
2006-10-24,48.42,48.47,48.16,48.47,101729,13.3188470237869,13.3326004800279,13.2473290513337,13.3326004800279,369830.674622426,0.0,1.0
2006-10-25,48.45,48.52,48.26,48.29,43588,13.3270990975315,13.3463539362689,13.2748359638157,13.2830880375603,158461.986704306,0.0,1.0
2006-10-26,48.99,49.02,48.32,48.33,108159,13.4756364249343,13.4838884986789,13.2913401113049,13.2940908025531,393206.616957672,0.0,1.0
2006-10-27,49.02,49.12,48.85,48.86,142745,13.4838884986789,13.5113954111609,13.4371267474595,13.4398774387077,518942.284392635,0.0,1.0
2006-10-30,49.44,49.7,48.84,48.84,219634,13.5994175311033,13.6709355035565,13.4343760562113,13.4343760562113,798468.385514673,0.0,1.0
2006-10-31,49.51,49.7,49.0701,49.33,80341,13.6186723698407,13.6709355035565,13.4976694618324,13.5691599273731,292075.67389673,0.0,1.0
2006-11-01,49.23,49.67,49.12,49.62,104775,13.5416530148911,13.6626834298119,13.5113954111609,13.6489299735709,380904.254770663,0.0,1.0
2006-11-02,49.31,49.42,48.96,49.19,88125,13.5636585448767,13.5939161486069,13.4673843511897,13.5306502498983,320374.015286707,0.0,1.0
2006-11-03,49.49,49.73,49.11,49.5,174828,13.6131709873443,13.6791875773011,13.5086447199127,13.6159216785925,635578.420931,0.0,1.0
2006-11-06,49.86,49.99,49.355,49.36,102744,13.7149465635278,13.7507055497544,13.5760366554936,13.5774120011177,373520.656188564,0.0,1.0
2006-11-07,50.1,50.31,49.68,49.95,109716,13.7809631534846,13.8387276696968,13.6654341210601,13.7397027847616,398867.01232563,0.0,1.0
2006-11-08,50.43,50.45,49.81,50.06,147077,13.8717359646752,13.8772373471716,13.7011931072868,13.7699603884918,534691.053007919,0.0,1.0
2006-11-09,49.99,50.21,49.89,50.21,83860,13.7507055497544,13.8112207572148,13.7231986372724,13.8112207572148,304868.821809284,0.0,1.0
2006-11-10,50.24,50.24,49.91,50.04,82304,13.8194728309594,13.8194728309594,13.7287000197688,13.7644590059954,299212.061891144,0.0,1.0
2006-11-13,50.2,50.42,50.07,50.18,77972,13.8084700659666,13.868985273427,13.77271107974,13.8029686834702,283463.293275858,0.0,1.0
2006-11-14,50.54,50.54,50.05,50.2,145182,13.9019935684054,13.9019935684054,13.7672096972436,13.8084700659666,527801.875601186,0.0,1.0
2006-11-15,50.61,50.74,50.36,50.4,85688,13.9212484071428,13.9570073933694,13.8524811259378,13.8634838909306,311514.424078153,0.0,1.0
2006-11-16,50.96,50.96,50.36,50.61,53606,14.0175226008298,14.0175226008298,13.8524811259378,13.9212484071428,194881.922989608,0.0,1.0
2006-11-17,50.91,50.92,50.6,50.8,66263,14.0037691445888,14.006519835837,13.9184977158946,13.9735115408586,240895.811346871,0.0,1.0
2006-11-20,51.06,51.08,50.64,50.73,75400,14.0450295133118,14.0505308958082,13.9295004808874,13.9542567021212,274112.916341761,0.0,1.0
2006-11-21,50.98,50.99,50.71,50.92,77904,14.0230239833262,14.0257746745744,13.9487553196248,14.006519835837,283216.082688177,0.0,1.0
2006-11-22,50.97,51.18,50.93,50.98,48191,14.020273292078,14.0780378082902,14.0092705270852,14.0230239833262,175195.962220501,0.0,1.0
2006-11-24,51.16,51.19,50.76,50.94,52049,14.0725364257938,14.0807884995384,13.9625087758658,14.0120212183334,189221.527621649,0.0,1.0
2006-11-27,47.86,50.6,47.7,50.52,326237,13.8938095672515,14.6892345194928,13.8473613948578,14.666010433296,1123788.45732868,0.245,1.0499999475
2006-11-28,47.98,48.44,47.77,47.81,406083,13.9286456965467,14.0621841921785,13.86768247028,13.8792945133785,1398833.94010306,0.0,1.0
2006-11-29,48.79,48.82,48.4,48.46,129557,14.1637895692896,14.1724986016134,14.0505721490801,14.0679902137277,446284.943664059,0.0,1.0
2006-11-30,48.59,48.83,48.46,48.69,176747,14.1057293537975,14.175401612388,14.0679902137277,14.1347594615436,608840.316909096,0.0,1.0
2006-12-01,48.43,48.62,48.18,48.57,108237,14.0592811814039,14.1144383861213,13.9867059120388,14.0999233322483,372843.948589167,0.0,1.0
2006-12-04,48.59,48.74,48.32,48.32,198351,14.1057293537975,14.1492745154166,14.0273480628832,14.0273480628832,683259.606665098,0.0,1.0
2006-12-05,48.69,48.84,48.5,48.57,178807,14.1347594615436,14.1783046231626,14.0796022568261,14.0999233322483,615936.398046723,0.0,1.0
2006-12-06,48.54,48.64,48.41,48.54,102622,14.0912142999245,14.1202444076705,14.0534751598547,14.0912142999245,353501.960439753,0.0,1.0
2006-12-07,48.26,48.65,48.18,48.47,94734,14.0099299982356,14.1231474184451,13.9867059120388,14.0708932245023,326330.170141876,0.0,1.0
2006-12-08,48.37,48.48,48.09,48.34,77322,14.0418631167562,14.0737962352769,13.9605788150674,14.0331540844324,266351.061030994,0.0,1.0
2006-12-11,48.37,48.57,48.27,48.3,76825,14.0418631167562,14.0999233322483,14.0128330090102,14.021542041334,264639.045339052,0.0,1.0
2006-12-12,48.47,48.5,48.13,48.49,84145,14.0708932245023,14.0796022568261,13.9721908581658,14.0766992460515,289854.246274707,0.0,1.0
2006-12-13,48.5,48.56,48.43,48.46,92033,14.0796022568261,14.0970203214737,14.0592811814039,14.0679902137277,317026.036572585,0.0,1.0
2006-12-14,48.73,48.81,48.45,48.63,83150,14.146371504642,14.1695955908388,14.0650872029531,14.1173413968959,286426.77019124,0.0,1.0
2006-12-15,48.54,48.79,48.54,48.76,71281,14.0912142999245,14.1637895692896,14.0912142999245,14.1550805369658,245541.630859914,0.0,1.0
2006-12-18,48.49,48.72,48.35,48.47,95373,14.0766992460515,14.1434684938674,14.036057095207,14.0708932245023,328531.333174374,0.0,1.0
2006-12-19,48.61,48.68,48.4261,48.54,142847,14.1115353753467,14.131856450769,14.0581490072018,14.0912142999245,492065.00110052,0.0,1.0
2006-12-20,48.49,48.8,48.4512,48.49,74479,14.0766992460515,14.1666925800642,14.065435564246,14.0766992460515,256557.780121147,0.0,1.0
2006-12-21,48.31,48.69,48.27,48.59,28072,14.0244450521086,14.1347594615436,14.0128330090102,14.1057293537975,96699.6066483286,0.0,1.0
2006-12-22,48.28,48.47,48.14,48.45,58916,14.0157360197848,14.0708932245023,13.9750938689404,14.0650872029531,202947.920536226,0.0,1.0
2006-12-26,48.74,48.78,48.18,48.18,102409,14.1492745154166,14.160886558515,13.9867059120388,13.9867059120388,352768.23942892,0.0,1.0
2006-12-27,48.93,49.0,48.75,48.75,97434,14.204431720134,14.2247527955563,14.1521775261912,14.1521775261912,335630.859011586,0.0,1.0
2006-12-28,48.71,48.97,48.58,48.92,55646,14.1405654830928,14.2160437632324,14.1028263430229,14.2015287093594,191683.752905132,0.0,1.0
2006-12-29,48.41,48.72,48.24,48.61,68368,14.0534751598547,14.1434684938674,14.0041239766864,14.1115353753467,235507.220979371,0.0,1.0
2007-01-03,48.33,48.75,48.04,48.29,240637,14.0302510736578,14.1521775261912,13.9460637611943,14.0186390305594,828922.173163076,0.0,1.0
2007-01-04,48.34,48.56,48.01,48.23,226636,14.0331540844324,14.0970203214737,13.9373547288705,14.0012209659118,780692.93432426,0.0,1.0
2007-01-05,47.92,48.38,47.76,48.25,118755,13.9112276318991,14.0447661275309,13.8647794595054,14.007026987461,409075.298786059,0.0,1.0
2007-01-08,47.82,47.96,47.67,47.83,108308,13.8821975241531,13.9228396749975,13.838652362534,13.8851005349277,373088.522259445,0.0,1.0
2007-01-09,47.68,47.99,47.35,47.83,55291,13.8415553733086,13.9315487073213,13.7457560177467,13.8851005349277,190460.884553745,0.0,1.0
2007-01-10,47.83,47.96,47.3,47.56,47331,13.8851005349277,13.9228396749975,13.7312409638737,13.8067192440134,163041.075886008,0.0,1.0
2007-01-11,47.95,48.2,47.78,47.87,53159,13.9199366642229,13.992511933588,13.8705854810547,13.8967125780261,183116.785046256,0.0,1.0
2007-01-12,47.7,48.08,47.62,47.83,77109,13.8473613948578,13.9576758042928,13.824137308661,13.8851005349277,265617.340020161,0.0,1.0
2007-01-16,48.05,48.4,47.49,47.58,234099,13.9489667719689,14.0505721490801,13.7863981685912,13.8125252655626,806400.727300053,0.0,1.0
2007-01-17,48.29,48.8,48.0,48.08,307583,14.0186390305594,14.1666925800642,13.9344517180959,13.9576758042928,1059531.03133773,0.0,1.0
2007-01-18,48.42,48.94,48.33,48.35,263592,14.0563781706293,14.2073347309086,14.0302510736578,14.036057095207,907995.25205351,0.0,1.0
2007-01-19,48.78,48.83,48.18,48.52,107313,14.160886558515,14.175401612388,13.9867059120388,14.0854082783753,369661.046175978,0.0,1.0
2007-01-22,48.64,48.89,48.41,48.78,134177,14.1202444076705,14.1928196770356,14.0534751598547,14.160886558515,462199.455730008,0.0,1.0
2007-01-23,48.61,48.72,48.48,48.67,127283,14.1115353753467,14.1434684938674,14.0737962352769,14.1289534399943,438451.696816016,0.0,1.0
2007-01-24,48.81,48.83,48.49,48.62,254850,14.1695955908388,14.175401612388,14.0766992460515,14.1144383861213,877881.688313141,0.0,1.0
2007-01-25,48.65,48.9,48.5,48.69,91323,14.1231474184451,14.1957226878102,14.0796022568261,14.1347594615436,314580.299869811,0.0,1.0
2007-01-26,48.71,48.71,48.46,48.58,66946,14.1405654830928,14.1405654830928,14.0679902137277,14.1028263430229,230608.858174657,0.0,1.0
2007-01-29,48.92,49.0,48.6,48.63,160330,14.2015287093594,14.2247527955563,14.1086323645721,14.1173413968959,552288.68388168,0.0,1.0
2007-01-30,48.99,48.99,48.71,48.96,76825,14.2218497847817,14.2218497847817,14.1405654830928,14.2131407524578,264639.04533905,0.0,1.0
2007-01-31,49.12,49.17,48.8,48.87,185204,14.2595889248515,14.2741039787245,14.1666925800642,14.1870136554864,637972.141268773,0.0,1.0
2007-02-01,49.26,49.38,48.94,49.08,110653,14.3002310756959,14.3350672049912,14.2073347309086,14.2479768817531,381166.342777768,0.0,1.0
2007-02-02,49.66,49.67,49.16,49.16,162391,14.4163515066801,14.4192545174547,14.2712009679499,14.2712009679499,559388.20971889,0.0,1.0
2007-02-05,50.06,50.06,49.62,49.73,309218,14.5324719376642,14.5324719376642,14.4047394635817,14.4366725821023,1065163.11515328,0.0,1.0
2007-02-06,50.21,50.24,49.93,49.98,145619,14.5760170992833,14.5847261316071,14.4947327975944,14.5092478514674,501613.708340086,0.0,1.0
2007-02-07,50.31,50.4,50.0,50.13,96169,14.6050472070293,14.6311743040007,14.5150538730166,14.5527930130864,331273.314041147,0.0,1.0
2007-02-08,50.27,50.36,50.1,50.1,44125,14.5934351639309,14.6195622609023,14.5440839807626,14.5440839807626,151997.369028124,0.0,1.0
2007-02-09,50.21,50.37,50.1,50.19,77180,14.5760170992833,14.6224652716769,14.5440839807626,14.5702110777341,265861.913690438,0.0,1.0
2007-02-12,50.07,50.27,50.04,50.09,136096,14.5353749484388,14.5934351639309,14.526665916115,14.541180969988,468809.834226664,0.0,1.0
2007-02-13,50.34,50.39,50.0,50.18,78957,14.6137562393531,14.6282712932261,14.5150538730166,14.5673080669594,271983.14484654,0.0,1.0
2007-02-14,50.56,50.73,50.32,50.32,104683,14.6776224763944,14.7269736595626,14.6079502178039,14.6079502178039,360601.486276964,0.0,1.0
2007-02-15,50.42,50.67,50.2,50.67,140928,14.6369803255499,14.709555594915,14.5731140885087,14.709555594915,485454.622603863,0.0,1.0
2007-02-16,50.58,50.6,50.35,50.36,68154,14.6834284979436,14.6892345194928,14.6166592501277,14.6195622609023,234770.055268957,0.0,1.0
2007-02-20,50.67,50.68,50.35,50.48,62540,14.709555594915,14.7124586056896,14.6166592501277,14.6543983901975,215431.511819125,0.0,1.0
2007-02-21,50.65,50.69,50.48,50.69,73271,14.7037495733658,14.7153616164642,14.6543983901975,14.7153616164642,252396.583026848,0.0,1.0
2007-02-22,50.72,50.77,50.52,50.6,86845,14.724070648788,14.738585702661,14.666010433296,14.6892345194928,299154.935144418,0.0,1.0
2007-02-23,50.36,50.66,50.16,50.66,95587,14.6195622609023,14.7066525841404,14.5615020454102,14.7066525841404,329268.498884788,0.0,1.0
2007-02-26,50.01,50.42,49.87,50.36,183427,14.5179568837912,14.6369803255499,14.4773147329467,14.6195622609023,631850.910112672,0.0,1.0
2007-02-27,49.55,49.86,49.43,49.86,160898,14.3844183881594,14.4744117221721,14.3495822588642,14.4744117221721,554245.273243901,0.0,1.0
2007-02-28,49.45,49.77,49.15,49.5,229692,14.3553882804134,14.4482846252007,14.2682979571753,14.3699033342864,791219.936244937,0.0,1.0
2007-03-01,49.36,49.63,48.8,49.23,114633,14.329261183442,14.4076424743563,14.1666925800642,14.2915220433721,394876.247111635,0.0,1.0
2007-03-02,49.22,49.38,49.04,49.25,68296,14.2886190325975,14.3350672049912,14.2363648386547,14.2973280649213,235259.202609513,0.0,1.0
2007-03-05,48.65,49.11,48.65,49.11,117191,14.1231474184451,14.2566859140769,14.1231474184451,14.2566859140769,403687.788640791,0.0,1.0
2007-03-06,49.06,49.22,48.48,48.53,171772,14.2421708602039,14.2886190325975,14.0737962352769,14.0883112891499,591702.936491758,0.0,1.0
2007-03-07,48.51,48.95,48.5,48.88,71921,14.1550805369658,14.2834712901355,14.1521625653028,14.2630454884949,246476.005621361,0.25,1.0
2007-03-08,49.2,49.2,48.71,48.78,151020,14.3564205817093,14.3564205817093,14.2134399702248,14.2338657718654,517551.290567955,0.0,1.0
2007-03-09,49.38,49.91,49.1,49.23,123374,14.4089440716423,14.5635965697786,14.3272408650798,14.3651744966981,422807.395858371,0.0,1.0
2007-03-12,49.17,49.39,49.11,49.39,58063,14.3476666667204,14.4118620433053,14.3301588367427,14.4118620433053,198984.111933832,0.0,1.0
2007-03-13,47.83,49.0,47.66,49.0,126430,13.9566584638852,14.2980611484503,13.9070529456151,14.2980611484503,433280.424225314,0.0,1.0
2007-03-14,47.74,47.85,46.59,47.76,139009,13.9303967189187,13.9624944072111,13.5948299776796,13.9362326622446,476389.13621084,0.0,1.0
2007-03-15,48.27,48.38,47.62,47.62,99638,14.085049217055,14.1171469053474,13.8953810589633,13.8953810589633,341463.220034499,0.0,1.0
2007-03-16,47.96,48.44,47.9,48.19,88196,13.9945920955036,14.1346547353251,13.9770842655259,14.0617054437514,302251.050343871,0.0,1.0
2007-03-19,48.34,48.39,48.01,48.02,97932,14.1054750186956,14.1200648770104,14.0091819538183,14.0120999254813,335616.693073111,0.0,1.0
2007-03-20,48.47,48.63,48.28,48.36,118471,14.143408650314,14.1900961969212,14.0879671887179,14.1113109620215,406004.628161014,0.0,1.0
2007-03-21,49.66,49.87,48.48,48.54,176391,14.4906472782049,14.5519246831268,14.1463266219769,14.1638344519546,604498.673649666,0.0,1.0
2007-03-22,49.16,49.57,49.1,49.55,140786,14.3447486950575,14.4643855332384,14.3272408650798,14.4585495899125,482478.982875779,0.0,1.0
2007-03-23,49.1,49.22,48.92,49.05,61758,14.3272408650798,14.3622565250352,14.2747173751467,14.312651006765,211647.017632736,0.0,1.0
2007-03-26,49.15,49.21,48.459,49.07,55291,14.3418307233945,14.3593385533722,14.1401988814847,14.3184869500909,189484.362381095,0.0,1.0
2007-03-27,48.63,49.106,48.58,48.96,40154,14.1900961969212,14.3289916480775,14.1755063386064,14.2863892617985,137609.286991562,0.0,1.0
2007-03-28,48.35,48.65,48.07,48.65,92886,14.1083929903586,14.1959321402471,14.026689783796,14.1959321402471,318323.858930573,0.0,1.0
2007-03-29,48.54,48.75,48.21,48.55,92957,14.1638344519546,14.2251118568766,14.0675413870773,14.1667524236176,318567.178634125,0.0,1.0
2007-03-30,48.31,48.59,47.91,48.44,71566,14.0967211037068,14.1784243102694,13.9800022371888,14.1346547353251,245259.407103605,0.0,1.0
2007-04-02,48.14,48.41,47.89,48.32,91038,14.0471155854367,14.1259008203363,13.9741662938629,14.0996390753697,311990.692562081,0.0,1.0
2007-04-03,48.46,48.92,48.03,48.12,164523,14.140490678651,14.2747173751467,14.0150178971442,14.0412796421108,563826.585737731,0.0,1.0
2007-04-04,48.08,48.4,48.0,48.33,109942,14.029607755459,14.1229828486733,14.0062639821554,14.1025570470327,376775.420392148,0.0,1.0
2007-04-05,48.21,48.21,48.0,48.0,74124,14.0675413870773,14.0675413870773,14.0062639821554,14.0062639821554,254025.77050761,0.0,1.0
2007-04-09,48.17,48.25,47.91,48.14,90114,14.0558695004255,14.0792132737291,13.9800022371888,14.0471155854367,308824.109377836,0.0,1.0
2007-04-10,48.09,48.28,48.0,48.11,46692,14.0325257271219,14.0879671887179,14.0062639821554,14.0383616704478,160015.261946756,0.0,1.0
2007-04-11,47.9,48.14,47.84,48.0,194087,13.9770842655259,14.0471155854367,13.9595764355482,14.0062639821554,665143.53948128,0.0,1.0
2007-04-12,47.63,48.06,47.18,47.91,315329,13.8982990306263,14.0237718121331,13.7669903057936,13.9800022371888,1080644.49015695,0.0,1.0
2007-04-13,47.35,47.69,47.23,47.45,132187,13.8165958240637,13.915806860604,13.7815801641083,13.8457755406932,453009.882441441,0.0,1.0
2007-04-16,47.58,47.99,47.36,47.36,135314,13.8837091723115,14.0033460104924,13.8195137957266,13.8195137957266,463726.230511936,0.0,1.0
2007-04-17,47.7,47.78,47.27,47.7,118897,13.9187248322669,13.9420686055705,13.7932520507601,13.9187248322669,407464.546382322,0.0,1.0
2007-04-18,47.58,47.83,47.56,47.56,214839,13.8837091723115,13.9566584638852,13.8778732289856,13.8778732289856,736261.433679839,0.0,1.0
2007-04-19,47.6,47.63,47.0,47.46,136096,13.8895451156374,13.8982990306263,13.7144668158605,13.8486935123561,466406.174289079,0.0,1.0
2007-04-20,47.61,47.75,47.29,47.65,162106,13.8924630873004,13.9333146905816,13.799087994086,13.9041349739522,555543.434702748,0.0,1.0
2007-04-23,47.4,47.55,47.31,47.54,116694,13.8311856823784,13.8749552573227,13.8049239374119,13.8720372856597,399914.781496075,0.0,1.0
2007-04-24,47.39,47.5,47.05,47.33,136024,13.8282677107155,13.8603653990079,13.7290566741752,13.8107598807378,466159.427547448,0.0,1.0
2007-04-25,47.67,47.83,47.3701,47.43,127212,13.9099709172781,13.9566584638852,13.8224609471062,13.8399395973673,435960.368002455,0.0,1.0
2007-04-26,47.68,47.81,47.31,47.65,191244,13.912888888941,13.9508225205593,13.8049239374119,13.9041349739522,655400.470224992,0.0,1.0
2007-04-27,47.74,47.8,47.43,47.56,100490,13.9303967189187,13.9479045488964,13.8399395973673,13.8778732289856,344383.056477115,0.0,1.0
2007-04-30,47.34,47.76,47.32,47.7,147111,13.8136778524007,13.9362326622446,13.8078419090748,13.9187248322669,504154.998720321,0.0,1.0
2007-05-01,47.58,47.75,47.29,47.29,154929,13.8837091723115,13.9333146905816,13.799087994086,13.799087994086,530947.582415594,0.0,1.0
2007-05-02,47.93,48.0,47.56,47.7,131192,13.9858381805147,14.0062639821554,13.8778732289856,13.9187248322669,449599.979553645,0.0,1.0
2007-05-03,48.29,48.36,47.93,47.95,91536,14.0908851603809,14.1113109620215,13.9858381805147,13.9916741238406,313697.35752502,0.0,1.0
2007-05-04,48.49,48.62,48.17,48.28,77393,14.1492445936399,14.1871782252582,14.0558695004255,14.0879671887179,265228.757985206,0.0,1.0
2007-05-07,48.25,48.58,48.12,48.41,173406,14.0792132737291,14.1755063386064,14.0412796421108,14.1259008203363,594268.964986274,0.0,1.0
2007-05-08,48.04,48.35,47.78,48.26,266648,14.0179358688072,14.1083929903586,13.9420686055705,14.0821312453921,913812.84947268,0.0,1.0
2007-05-09,48.23,48.39,47.9,48.07,136664,14.0733773304032,14.1200648770104,13.9770842655259,14.026689783796,468352.731917489,0.0,1.0
2007-05-10,47.77,48.16,47.72,48.16,166868,13.9391506339075,14.0529515287626,13.9245607755928,14.0529515287626,571862.990031082,0.0,1.0
2007-05-11,47.86,47.94,47.45,47.81,172980,13.9654123788741,13.9887561521777,13.8457755406932,13.9508225205593,592809.046764965,0.0,1.0
2007-05-14,47.66,47.95,47.58,47.85,77464,13.9070529456151,13.9916741238406,13.8837091723115,13.9624944072111,265472.077688758,0.0,1.0
2007-05-15,47.44,47.81,47.38,47.67,89972,13.8428575690302,13.9508225205593,13.8253497390525,13.9099709172781,308337.469970734,0.0,1.0
2007-05-16,47.56,47.59,47.31,47.49,80307,13.8778732289856,13.8866271439745,13.8049239374119,13.857447427345,275215.146945047,0.0,1.0
2007-05-17,47.43,47.61,47.36,47.41,96724,13.8399395973673,13.8924630873004,13.8195137957266,13.8341036540414,331476.831074659,0.0,1.0
2007-05-18,47.33,47.45,47.27,47.45,85282,13.8107598807378,13.8457755406932,13.7932520507601,13.8457755406932,292264.661384031,0.0,1.0
2007-05-21,47.19,47.34,47.11,47.21,147822,13.7699082774565,13.8136778524007,13.7465645041529,13.7757442207824,506591.622793911,0.0,1.0
2007-05-22,47.51,47.62,47.04,47.04,92886,13.8632833706709,13.8953810589633,13.7261387025123,13.7261387025123,318323.858930573,0.0,1.0
2007-05-23,47.32,47.55,47.24,47.5,94023,13.8078419090748,13.8749552573227,13.7844981357712,13.8603653990079,322220.401225474,0.0,1.0
2007-05-24,47.03,47.4,47.0,47.19,151802,13.7232207308493,13.8311856823784,13.7144668158605,13.7699082774565,520231.2343451,0.0,1.0
2007-05-25,47.12,47.21,46.96,47.04,47900,13.7494824758159,13.7757442207824,13.7027949292087,13.7261387025123,164155.123945206,0.0,1.0
2007-05-29,47.14,47.38,47.09,47.25,88053,13.7553184191418,13.8253497390525,13.740728560827,13.7874161074342,301760.98389869,0.0,1.0
2007-05-30,47.2,47.26,46.71,46.96,132755,13.7728262491195,13.7903340790971,13.629845637635,13.7027949292087,454956.440069851,0.0,1.0
2007-05-31,47.2,47.44,46.96,47.18,140004,13.7728262491195,13.8428575690302,13.7027949292087,13.7669903057936,479799.039098635,0.0,1.0
2007-06-01,47.44,47.59,47.15,47.15,77393,13.8428575690302,13.8866271439745,13.7582363908047,13.7582363908047,265228.757985207,0.0,1.0
2007-06-04,47.51,47.54,47.32,47.48,68865,13.8632833706709,13.8720372856597,13.8078419090748,13.854529455682,236002.977254418,0.0,1.0
2007-06-05,46.8,47.3,46.74,47.29,90114,13.7290566741752,13.8757346300959,13.7114553194647,13.8728010709775,307183.173621313,0.25,1.0
2007-06-06,46.51,46.7,46.34,46.7,67515,13.6439834597412,13.6997210829911,13.5941129547282,13.6997210829911,230147.057805035,0.0,1.0
2007-06-07,45.8,46.58,45.6075,46.58,114704,13.4357007623339,13.6645183735701,13.3792297493044,13.6645183735701,391006.267029084,0.0,1.0
2007-06-08,46.24,46.37,45.8,45.8,100348,13.5647773635441,13.6029136320834,13.4357007623339,13.4357007623339,342069.124737015,0.0,1.0
2007-06-11,46.52,46.66,46.0,46.0,69149,13.6469170188596,13.6879868465174,13.4943719447021,13.4943719447021,235717.083613425,0.0,1.0
2007-06-12,45.99,46.55,45.98,46.43,118684,13.4914383855837,13.6557176962149,13.4885048264653,13.6205149867939,404573.404555029,0.0,1.0
2007-06-13,46.71,46.71,46.08,46.25,96937,13.7026546421095,13.7026546421095,13.5178404176494,13.5677109226625,330441.610641289,0.0,1.0
2007-06-14,46.39,46.81,46.35,46.72,108237,13.6087807503203,13.7319902332936,13.5970465138466,13.7055882012279,368961.372963689,0.0,1.0
2007-06-15,46.54,46.807,46.49,46.51,111861,13.6527841370965,13.7311101655581,13.6381163415044,13.6439834597412,381314.96753505,0.0,1.0
2007-06-18,46.5,46.67,46.42,46.49,106105,13.6410499006228,13.6909204056358,13.6175814276755,13.6381163415044,361693.750550296,0.0,1.0
2007-06-19,46.47,46.68,46.31,46.4,111364,13.6322492232676,13.6938539647543,13.585312277373,13.6117143094387,379620.77975857,0.0,1.0
2007-06-20,45.98,46.6,45.9,46.5,138014,13.4885048264653,13.6703854918069,13.465036353518,13.6410499006228,470466.059926003,0.0,1.0
2007-06-21,45.74,46.11,45.62,45.9,112359,13.4180994076234,13.5266410950047,13.3828966982024,13.465036353518,383012.564140056,0.0,1.0
2007-06-22,45.1,45.89,45.1,45.89,289603,13.2303516240449,13.4621027943996,13.2303516240449,13.4621027943996,987206.967066749,0.0,1.0
2007-06-25,44.98,45.55,44.89,45.09,97150,13.195148914624,13.3623617843735,13.1687468825582,13.2274180649265,331167.691116923,0.0,1.0
2007-06-26,45.41,45.65,44.962,45.13,100988,13.3212919567157,13.3916973755577,13.1898685082108,13.2391523014002,344250.774992445,0.0,1.0
2007-06-27,45.65,45.7,45.12,45.4,187265,13.3916973755577,13.4063651711497,13.2362187422817,13.3183583975973,638354.273566758,0.0,1.0
2007-06-28,45.14,45.76,45.13,45.76,222301,13.2420858605186,13.4239665258602,13.2391523014002,13.4239665258602,757785.989737346,0.0,1.0
2007-06-29,45.3,45.45,44.66,45.23,222870,13.2890228064132,13.3330261931894,13.1012750228347,13.2684878925843,759725.613167563,0.0,1.0
2007-07-02,45.6,45.71,45.24,45.44,115344,13.3770295799656,13.4092987302681,13.2714214517027,13.330092634071,393187.917284513,0.0,1.0
2007-07-03,45.75,45.88,45.55,45.65,58063,13.4210329667418,13.4591692352812,13.3623617843735,13.3916973755577,197926.810595182,0.0,1.0
2007-07-05,45.29,45.8,45.18,45.65,93810,13.2860892472948,13.4357007623339,13.2538200969922,13.3916973755577,319782.203846408,0.0,1.0
2007-07-06,45.39,45.53,45.21,45.35,82368,13.3154248384789,13.3564946661367,13.2626207743475,13.3036906020053,280778.387873585,0.0,1.0
2007-07-09,45.13,45.44,45.1,45.28,108450,13.2391523014002,13.330092634071,13.2303516240449,13.2831556881764,369687.453439324,0.0,1.0
2007-07-10,44.43,45.12,44.36,45.1,139933,13.0338031631112,13.2362187422817,13.0132682492823,13.2303516240449,477007.601863763,0.0,1.0
2007-07-11,44.43,44.57,44.08,44.28,85708,13.0338031631112,13.074872990769,12.9311285939667,12.989799776335,292163.8751441,0.0,1.0
2007-07-12,45.4599,45.64,44.3884,44.44,235307,13.3359304167166,13.3887638164392,13.0215995571786,13.0367367222296,802121.213521875,0.0,1.0
2007-07-13,45.64,45.82,45.13,45.5,113354,13.3887638164392,13.4415678805707,13.2391523014002,13.3476939887815,386404.348521543,0.0,1.0
2007-07-16,47.14,47.39,45.62,45.62,525975,13.8287976842013,13.9021366621616,13.3828966982024,13.3828966982024,1792958.58296679,0.0,1.0
2007-07-17,46.91,47.17,46.91,47.03,188970,13.7613258244778,13.8375983615565,13.7613258244778,13.7965285338987,644166.32620036,0.0,1.0
2007-07-18,46.22,46.92,45.76,46.78,174899,13.5589102453072,13.7642593835962,13.4239665258602,13.7231895559384,596200.700037663,0.0,1.0
2007-07-19,46.1,46.53,45.83,46.29,134177,13.5237075358863,13.6498505779781,13.4445014396891,13.5794451591361,457386.384879006,0.0,1.0
2007-07-20,45.73,46.11,45.46,46.08,145903,13.415165848505,13.5266410950047,13.3359597523078,13.5178404176494,497358.308152676,0.0,1.0
2007-07-23,45.74,45.95,45.63,45.72,124725,13.4180994076234,13.4797041491101,13.3858302573208,13.4122322893866,425166.137669154,0.0,1.0
2007-07-24,44.86,45.66,44.66,45.58,174970,13.159946205203,13.3946309346761,13.1012750228347,13.3711624617288,596442.726862873,0.0,1.0
2007-07-25,45.28,45.58,44.89,44.98,141852,13.2831556881764,13.3711624617288,13.1687468825582,13.195148914624,483549.143801521,0.0,1.0
2007-07-26,44.55,45.02,44.07,45.02,218250,13.0690058725322,13.2068831510976,12.9281950348483,13.2068831510976,743976.825386191,0.0,1.0
2007-07-27,44.64,45.15,44.14,44.42,205813,13.0954079045979,13.245019419637,12.9487299486772,13.0308696039928,701581.225031883,0.0,1.0
2007-07-30,44.93,45.2,44.0,44.71,165162,13.1804811190319,13.2596872152291,12.9076601210194,13.1159428184268,563008.936698439,0.0,1.0
2007-07-31,44.45,45.45,44.44,45.21,190534,13.039670281348,13.3330261931894,13.0367367222296,13.2626207743475,649497.734012066,0.0,1.0
2007-08-01,44.65,44.7,43.62,44.3,175041,13.0983414637163,13.1130092593084,12.7961848745197,12.9956668945718,596684.753688086,0.0,1.0
2007-08-02,44.68,45.29,44.56,44.59,137801,13.1071421410716,13.2860892472948,13.0719394316506,13.0807401090058,469739.979450366,0.0,1.0
2007-08-03,43.49,44.88,43.49,44.57,190605,12.7580486059803,13.1658133234398,12.7580486059803,13.074872990769,649739.760837277,0.0,1.0
2007-08-06,45.15,45.18,43.28,43.85,185061,13.245019419637,13.2538200969922,12.6964438644937,12.8636567342432,630841.215499629,0.0,1.0
2007-08-07,45.63,46.11,44.68,44.91,364153,13.3858302573208,13.5266410950047,13.1071421410716,13.1746140007951,1241335.13353887,0.0,1.0
2007-08-08,46.51,47.43,45.59,45.59,346742,13.6439834597412,13.9138708986353,13.3740960208472,13.3740960208472,1181984.02010566,0.0,1.0
2007-08-09,45.03,46.64,44.68,46.1,397342,13.209816710216,13.6821197282806,13.1071421410716,13.5237075358863,1354470.74342544,0.0,1.0
2007-08-10,44.29,45.05,43.49,44.62,302608,12.9927333354534,13.2156838284529,12.7580486059803,13.0895407863611,1031538.78202275,0.0,1.0
2007-08-13,45.24,45.42,44.4,44.46,275318,13.2714214517027,13.3242255158342,13.025002485756,13.0426038404665,938511.85159989,0.0,1.0
2007-08-14,44.96,45.46,44.36,45.14,271480,13.1892817963871,13.3359597523078,13.0132682492823,13.2420858605186,925428.767724372,0.0,1.0
2007-08-15,45.26,45.89,44.47,44.8,171701,13.2772885699395,13.4621027943996,13.0455373995849,13.1423448504925,585299.266417572,0.0,1.0
2007-08-16,47.05,47.24,45.02,45.12,356265,13.8023956521356,13.8581332753854,13.2068831510976,13.2362187422817,1214446.29414072,0.0,1.0
2007-08-17,47.76,48.08,46.88,47.07,348305,14.0106783495429,14.1045522413321,13.7525251471225,13.8082627703724,1187312.01908883,0.0,1.0
2007-08-20,46.75,47.74,46.28,47.7,148177,13.7143888785831,14.0048112313061,13.5765116000177,13.9930769948324,505109.984216496,0.0,1.0
2007-08-21,47.43,47.91,46.53,46.56,112856,13.9138708986353,14.0546817363191,13.6498505779781,13.6586512553333,384706.751916536,0.0,1.0
2007-08-22,48.2,48.2,47.3,47.9,173548,14.1397549507531,14.1397549507531,13.8757346300959,14.0517481772007,591595.372701595,0.0,1.0
2007-08-23,47.35,48.4,47.18,48.21,107810,13.890402425688,14.1984261331214,13.8405319206749,14.1426885098715,367505.803183896,0.0,1.0
2007-08-24,47.49,47.49,46.32,47.49,71281,13.9314722533457,13.9314722533457,13.5882458364914,13.9314722533457,242984.70602682,0.0,1.0
2007-08-27,46.74,47.62,46.72,47.29,63464,13.7114553194647,13.9696085218851,13.7055882012279,13.8728010709775,216337.893453881,0.0,1.0
2007-08-28,45.9,46.51,45.79,46.35,99353,13.465036353518,13.6439834597412,13.4327672032155,13.5970465138466,338677.34035553,0.0,1.0
2007-08-29,46.71,46.83,45.85,46.16,92886,13.7026546421095,13.7378573515305,13.4503685579259,13.5413088905968,316632.446290135,0.0,1.0
2007-08-30,46.21,46.88,45.5,46.31,70286,13.5559766861888,13.7525251471225,13.3476939887815,13.585312277373,239592.921645333,0.0,1.0
2007-08-31,46.7,47.23,46.21,46.43,148888,13.6997210829911,13.855199716267,13.5559766861888,13.6205149867939,507533.661297133,0.0,1.0
2007-09-04,46.84,46.98,46.48,46.83,87414,13.7407909106489,13.7818607383067,13.635182782386,13.7378573515305,297979.336606225,0.0,1.0
2007-09-05,45.75,46.6,45.46,46.6,135669,13.4210329667418,13.6703854918069,13.3359597523078,13.6703854918069,462472.357036973,0.0,1.0
2007-09-06,46.44,46.44,45.61,46.0,92673,13.6234485459123,13.6234485459123,13.379963139084,13.4943719447021,315906.365814501,0.0,1.0
2007-09-07,45.9,46.19,45.59,45.99,82510,13.465036353518,13.550109567952,13.3740960208472,13.4914383855837,281262.441524008,0.0,1.0
2007-09-10,45.62,46.114,45.16,45.88,137019,13.3828966982024,13.5278145186521,13.2479529787554,13.4591692352812,467074.275544517,0.0,1.0
2007-09-11,45.57,45.93,45.27,45.28,112430,13.4415678805707,13.5477553819314,13.3530782961035,13.356027948919,381163.503061703,0.25,1.0
2007-09-12,45.43,45.84,45.27,45.61,102338,13.4002727411527,13.5212085065912,13.3530782961035,13.453366491833,346949.306913888,0.0,1.0
2007-09-13,45.56,45.7,45.06,45.62,57210,13.4386182277551,13.4799133671732,13.2911355869764,13.4563161446486,193955.029886686,0.0,1.0
2007-09-14,46.13,46.5,45.23,45.23,78815,13.6067484382428,13.7158855924191,13.3412796848412,13.3412796848412,267200.938306575,0.0,1.0
2007-09-17,45.78,46.13,45.6,46.0,66236,13.5035105896977,13.6067484382428,13.4504168390174,13.5684029516404,224555.241383928,0.0,1.0
2007-09-18,47.53,47.53,45.62,45.86,135101,14.0196998324232,14.0196998324232,13.4563161446486,13.5271078122223,458023.396132164,0.0,1.0
2007-09-19,47.41,48.16,47.26,47.43,114420,13.9843039986363,14.2055279598044,13.9400592064027,13.9902033042675,387910.059773371,0.0,1.0
2007-09-20,46.6,47.32,45.75,47.13,128278,13.7453821205748,13.9577571232961,13.494661631251,13.9017137198002,434891.860230803,0.0,1.0
2007-09-21,46.36,46.88,46.35,46.69,108379,13.674590453001,13.8279723994109,13.6716408001855,13.771928995915,367429.683343631,0.0,1.0
2007-09-24,45.91,46.93,45.75,46.3,127994,13.5418560763002,13.8427206634888,13.494661631251,13.6568925361076,433929.035051852,0.0,1.0
2007-09-25,45.44,46.08,45.4,45.85,52022,13.4032223939682,13.592000174165,13.3914237827059,13.5241581594068,176366.519223303,0.0,1.0
2007-09-26,45.82,46.15,45.39,45.71,81799,13.51530920096,13.612647743874,13.3884741298904,13.4828630199887,277317.383144573,0.0,1.0
2007-09-27,45.91,46.11,45.58,46.09,41433,13.5418560763002,13.6008491326117,13.4445175333863,13.5949498269805,140467.379012324,0.0,1.0
2007-09-28,45.89,45.9,45.17,45.83,95089,13.5359567706691,13.5389064234846,13.3235817679477,13.5182588537756,322373.5332441,0.0,1.0
2007-10-01,46.72,46.91,45.61,45.89,105749,13.7807779543617,13.8368213578576,13.453366491833,13.5359567706691,358513.379749818,0.0,1.0
2007-10-02,47.26,47.34,46.61,46.61,94450,13.9400592064027,13.9636564289273,13.7483317733904,13.7483317733904,320207.17659146,0.0,1.0
2007-10-03,47.17,47.62,46.97,47.04,155568,13.9135123310625,14.0462467077634,13.8545192747511,13.8751668444601,527411.223377241,0.0,1.0
2007-10-04,47.29,47.7,47.12,47.12,104115,13.9489081648494,14.069843930288,13.8987640669847,13.8987640669847,352973.744741344,0.0,1.0
2007-10-05,47.82,47.95,47.13,47.34,99424,14.1052397640748,14.1435852506773,13.9017137198002,13.9636564289273,337070.178141127,0.0,1.0
2007-10-08,47.41,47.9,47.39,47.7,106389,13.9843039986363,14.1288369865994,13.9784046930052,14.069843930288,360683.126631963,0.0,1.0
2007-10-09,47.49,47.55,47.04,47.4,64103,14.0079012211609,14.0255991380543,13.8751668444601,13.9813543458207,217323.881853281,0.0,1.0
2007-10-10,47.46,47.61,46.59,47.13,218606,13.9990522627142,14.0432970549478,13.7424324677592,13.9017137198002,741124.510809451,0.0,1.0
2007-10-11,47.23,47.69,46.97,47.35,91465,13.931210247956,14.0668942774724,13.8545192747511,13.9666060817429,310087.341523958,0.0,1.0
2007-10-12,46.44,47.23,46.35,47.17,114278,13.6981876755256,13.931210247956,13.6716408001855,13.9135123310625,387428.647183896,0.0,1.0
2007-10-15,46.3,46.53,45.81,46.43,178026,13.6568925361076,13.7247345508658,13.5123595481445,13.6952380227101,603548.997563486,0.0,1.0
2007-10-16,45.89,46.61,45.54,45.98,244119,13.5359567706691,13.7483317733904,13.432718922124,13.5625036460092,827619.436128433,0.0,1.0
2007-10-17,45.55,46.15,45.16,45.93,278729,13.4356685749395,13.612647743874,13.3206321151322,13.5477553819314,944955.279239401,0.0,1.0
2007-10-18,45.23,45.435,44.42,45.28,204889,13.3412796848412,13.4017475675604,13.1023578067797,13.356027948919,694620.732711991,0.0,1.0
2007-10-19,45.1,45.46,44.72,45.04,116054,13.3029341982387,13.4091216995994,13.1908473912469,13.2852362813453,393449.694781846,0.0,1.0
2007-10-22,45.19,45.67,44.71,44.97,157487,13.3294810735789,13.4710644087264,13.1878977384313,13.2645887116363,533917.073794169,0.0,1.0
2007-10-23,45.47,45.57,45.1,45.37,73342,13.412071352415,13.4415678805707,13.3029341982387,13.3825748242592,248646.212234736,0.0,1.0
2007-10-24,45.52,45.56,44.36,45.11,143771,13.4268196164928,13.4386182277551,13.0846598898862,13.3058838510543,487416.685926214,0.0,1.0
2007-10-25,45.66,46.45,45.02,45.28,193376,13.4681147559109,13.7011373283412,13.2793369757141,13.356027948919,655589.020439916,0.0,1.0
2007-10-26,47.05,47.05,45.85,46.0,243693,13.8781164972756,13.8781164972756,13.5241581594068,13.5684029516404,826175.19836001,0.0,1.0
2007-10-29,47.08,47.56,46.72,46.95,170493,13.8869654557224,14.0285487908699,13.7807779543617,13.8486199691199,578010.398714745,0.0,1.0
2007-10-30,46.99,47.42,46.21,47.0,128420,13.8604185803822,13.9872536514519,13.6303456607674,13.8633682331978,435373.272820279,0.0,1.0
2007-10-31,47.17,47.5,46.53,47.07,102338,13.9135123310625,14.0108508739765,13.7247345508658,13.8840158029068,346949.30691389,0.0,1.0
2007-11-01,46.0,46.92,45.86,46.9,192097,13.5684029516404,13.8397710106732,13.5271078122223,13.833871705042,651252.916905131,0.0,1.0
2007-11-02,45.12,46.1,44.06,46.1,367849,13.3088335038699,13.5978994797961,12.996170305419,13.5978994797961,1247092.532578,0.0,1.0
2007-11-05,44.87,45.23,44.29,44.91,193163,13.2350921834805,13.3412796848412,13.0640123201772,13.2468907947428,654866.901555705,0.0,1.0
2007-11-06,45.91,45.92,44.51,45.09,192737,13.5418560763002,13.5448057291158,13.1289046821199,13.2999845454231,653422.663787277,0.0,1.0
2007-11-07,44.25,45.31,44.22,45.22,167294,13.0522137089149,13.3648769073658,13.0433647504682,13.3383300320256,567165.054533529,0.0,1.0
2007-11-08,46.07,46.1,44.25,44.25,242200,13.5890505213494,13.5978994797961,13.0522137089149,13.0522137089149,821113.585711505,0.0,1.0
2007-11-09,46.96,47.35,45.0,45.72,190605,13.8515696219355,13.9666060817429,13.273437670083,13.4858126728043,646194.694486132,0.0,1.0
2007-11-12,46.61,47.5,46.5,46.81,175041,13.7483317733904,14.0108508739765,13.7158855924191,13.8073248297019,593429.162495985,0.0,1.0
2007-11-13,48.22,48.22,46.61,46.61,276526,14.2232258766978,14.2232258766978,13.7483317733904,13.7483317733904,937486.603643517,0.0,1.0
2007-11-14,47.3,48.48,47.16,48.3,193376,13.951857817665,14.2999168499027,13.910562678247,14.2468230992224,655589.020439917,0.0,1.0
2007-11-15,46.09,47.35,45.91,47.15,113993,13.5949498269805,13.9666060817429,13.5418560763002,13.9076130254314,386462.431775441,0.0,1.0
2007-11-16,46.26,46.49,45.36,46.17,161609,13.6450939248453,13.7129359396035,13.3796251714436,13.6185470495051,547891.59980698,0.0,1.0
2007-11-19,45.16,46.24,44.9401,46.22,123943,13.3206321151322,13.6391946192142,13.2557692497177,13.633295313583,420195.215333777,0.0,1.0
2007-11-20,45.02,45.89,44.11,45.31,140786,13.2793369757141,13.5359567706691,13.0109185694969,13.3648769073658,477296.850858713,0.0,1.0
2007-11-21,45.2,45.96,44.53,44.53,121171,13.3324307263945,13.5566043403781,13.134803987751,13.134803987751,410797.499150489,0.0,1.0
2007-11-23,46.08,46.56,45.092,45.092,91038,13.592000174165,13.7335835093125,13.3005744759863,13.3005744759863,308639.713526027,0.0,1.0
2007-11-26,44.67,46.27,44.66,46.25,159974,13.176099127169,13.6480435776609,13.1731494743535,13.6421442720297,542348.574569004,0.0,1.0
2007-11-27,43.45,43.78,42.49,42.49,288892,12.8899828040584,12.9878814076335,12.6051868663853,12.6051868663853,973807.148605963,0.25,1.0
2007-11-28,44.99,44.99,43.82,43.82,301173,13.3468429540756,13.3468429540756,12.9997479050365,12.9997479050365,1015204.36830063,0.0,1.0
2007-11-29,44.5,44.87,43.89,44.72,276025,13.2014783608883,13.3112434618665,13.0205142754919,13.2667440966051,930434.619837039,0.0,1.0
2007-11-30,45.33,45.89,44.81,44.84,229088,13.4477081820015,13.6138391456441,13.2934437157619,13.3023435888142,772217.756323621,0.0,1.0
2007-12-03,45.0,45.82,44.87,45.25,136931,13.3498095784264,13.5930727751888,13.3112434618665,13.4239751871954,461571.752301079,0.0,1.0
2007-12-04,44.64,45.06,44.29,44.51,129245,13.243011101799,13.3676093245309,13.1391792495223,13.2044449852391,435663.517582964,0.0,1.0
2007-12-05,45.1,45.205,44.4372,45.13,203120,13.379475821934,13.410625377617,13.1828479599655,13.3883756949863,684683.923489898,0.0,1.0
2007-12-06,45.92,46.0,44.654,44.87,222447,13.6227390186964,13.6464720135025,13.24716437589,13.3112434618665,749832.043760131,0.0,1.0
2007-12-07,45.34,46.09,45.28,45.85,190434,13.4506748063523,13.6731716326594,13.4328750602477,13.6019726482411,641921.515783158,0.0,1.0
2007-12-10,46.23,46.32,45.65,45.79,207672,13.71470437357,13.7414039927269,13.5426401612259,13.5841729021365,700027.962578744,0.0,1.0
2007-12-11,44.18,46.2,44.1,46.2,218193,13.1065463816639,13.7058045005177,13.0828133868578,13.7058045005177,735492.513381409,0.0,1.0
2007-12-12,43.48,45.44,42.97,44.51,256101,12.8988826771106,13.4803410498599,12.7475848352218,13.2044449852391,863274.111311969,0.0,1.0
2007-12-13,44.05,44.1,42.44,43.18,343185,13.067980265104,13.0828133868578,12.5903537446315,12.8098839465878,1156819.87142025,0.0,1.0
2007-12-14,43.22,44.34,43.21,43.88,127603,12.8217504439908,13.1540123712761,12.8187838196401,13.0175476511411,430128.607173503,0.0,1.0
2007-12-17,42.79,43.54,42.79,43.19,130737,12.6941855969081,12.9166824232152,12.6941855969081,12.8128505709386,440692.802802771,0.0,1.0
2007-12-18,43.43,43.53,42.62,42.81,402807,12.8840495553568,12.9137157988644,12.6437529829452,12.7001188456096,1357795.77180581,0.0,1.0
2007-12-19,43.38,43.72,42.95,43.35,178047,12.869216433603,12.9700816615289,12.7416515865203,12.8603165605507,600166.987621141,0.0,1.0
2007-12-20,43.64,43.75,42.85,43.54,145661,12.9463486667228,12.9789815345812,12.7119853430127,12.9166824232152,490999.13833922,0.0,1.0
2007-12-21,45.09,45.0925,43.51,44.16,228491,13.3765091975832,13.3772508536709,12.9077825501629,13.1006131329624,770205.368068781,0.0,1.0
2007-12-24,45.28,45.61,44.9,45.07,95665,13.4328750602477,13.5307736638228,13.3201433349188,13.3705759488817,322470.89179136,0.0,1.0
2007-12-26,45.26,45.47,44.8,45.41,149467,13.4269418115462,13.4892409229122,13.2904770914111,13.4714411768076,503828.534818159,0.0,1.0
2007-12-27,44.5,45.25,44.5,45.25,190957,13.2014783608883,13.4239751871954,13.2014783608883,13.4239751871954,643684.46227777,0.0,1.0
2007-12-28,44.6,45.32,44.5,45.01,185285,13.2311446043959,13.4447415576507,13.2014783608883,13.3527762027771,624565.088439474,0.0,1.0
2007-12-31,44.86,45.26,44.31,44.31,183121,13.3082768375157,13.4269418115462,13.1451124982238,13.1451124982238,617270.602369997,0.0,1.0
2008-01-02,44.09,45.07,43.76,44.96,221402,13.0798467625071,13.3705759488817,12.981948158932,13.3379430810233,746309.521605506,0.0,1.0
2008-01-03,43.15,44.47,43.15,43.95,232148,12.8009840735355,13.192578487836,12.8009840735355,13.0383140215964,782532.51019266,0.0,1.0
2008-01-04,42.23,42.9,41.71,42.83,277741,12.5280546332655,12.7268184647665,12.3737901670259,12.7060520943111,936218.972006732,0.0,1.0
2008-01-07,42.84,43.35,41.96,42.31,356691,12.7090187186619,12.8603165605507,12.4479557757949,12.5517876280716,1202346.36349712,0.0,1.0
2008-01-08,41.39,43.33,41.39,43.05,322514,12.2788581878015,12.8543833118492,12.2788581878015,12.7713178300279,1087141.34945068,0.0,1.0
2008-01-09,41.02,42.0,39.99,41.44,453475,12.1690930868233,12.459822273198,11.8635307786949,12.2936913095553,1528589.21920334,0.0,1.0
2008-01-10,41.11,41.75,40.06,40.48,420269,12.1957927059802,12.3856566644289,11.8842971491502,12.0088953718822,1416657.28555128,0.0,1.0
2008-01-11,41.33,41.95,40.3,41.06,214313,12.2610584416969,12.4449891514441,11.9554961335685,12.1809595842264,722413.675142236,0.0,1.0
2008-01-14,40.94,41.9,40.34,41.9,215358,12.1453600920172,12.4301560296903,11.9673626309716,12.4301560296903,725936.197296859,0.0,1.0
2008-01-15,40.76,41.53,40.25,41.29,437581,12.0919608537035,12.3203909287122,11.9406630118147,12.2491919442939,1475013.1741071,0.0,1.0
2008-01-16,40.6,41.52,40.48,40.65,555408,12.0444948640914,12.3174243043614,12.0088953718822,12.0593279858452,1872188.50225323,0.0,1.0
2008-01-17,39.24,40.53,39.12,40.42,413254,11.6410339523878,12.023728493636,11.6054344601787,11.9910956257776,1393010.88084824,0.0,1.0
2008-01-18,39.26,39.96,38.4505,39.5,477876,11.6469672010893,11.8546309056426,11.4068189598952,11.7181661855076,1610840.95422243,0.0,1.0
2008-01-22,40.08,41.11,38.0,38.38,580929,11.8902303978518,12.1957927059802,11.2731725328934,11.3859042582223,1958215.57202177,0.0,1.0
2008-01-23,43.24,43.33,39.61,39.64,501979,12.8276836926924,12.8543833118492,11.750799053366,11.7596989264183,1692088.18053139,0.0,1.0
2008-01-24,43.12,43.5,42.04,43.37,400494,12.7920842004832,12.9048159258122,12.471688770601,12.8662498092523,1349999.03138127,0.0,1.0
2008-01-25,42.21,43.84,42.01,43.49,237297,12.5221213845639,13.0056811537381,12.4627888975487,12.9018493014614,799888.937536348,0.0,1.0
2008-01-28,43.26,43.4,41.58,42.2,240729,12.8336169413939,12.8751496823045,12.335224050466,12.5191547602132,811457.641875737,0.0,1.0
2008-01-29,43.8,43.84,42.39,43.32,148721,12.993814656335,13.0056811537381,12.5755206228776,12.8514166874985,501313.892208257,0.0,1.0
2008-01-30,43.49,44.99,43.11,43.95,290054,12.9018493014614,13.3468429540756,12.7891175761325,13.0383140215964,977724.058408522,0.0,1.0
2008-01-31,44.41,44.7,42.06,43.14,340050,13.1747787417315,13.2608108479035,12.4776220193025,12.7980174491848,1146252.30495638,0.0,1.0
2008-02-01,45.46,45.6,44.2,44.74,316619,13.4862742985614,13.5278070394721,13.1124796303655,13.2726773453066,1067270.27949709,0.0,1.0
2008-02-04,44.32,45.47,44.28,45.47,190583,13.1480791225746,13.4892409229122,13.1362126251716,13.4892409229122,642423.770138221,0.0,1.0
2008-02-05,43.01,44.49,42.92,43.65,207523,12.7594513326249,13.1985117365375,12.732751713468,12.9493152910736,699525.708223679,0.0,1.0
2008-02-06,42.8,43.78,42.57,43.37,189464,12.6971522212589,12.9878814076335,12.6289198611914,12.8662498092523,638651.806223364,0.0,1.0
2008-02-07,43.42,43.68,42.49,42.85,220283,12.8810829310061,12.9582151641259,12.6051868663853,12.7119853430127,742537.557690651,0.0,1.0
2008-02-08,43.53,43.99,42.83,43.18,234013,12.9137157988644,13.0501805189995,12.7060520943111,12.8098839465878,788819.116717419,0.0,1.0
2008-02-11,42.87,43.54,42.86,43.46,182300,12.7179185917142,12.9166824232152,12.7149519673634,12.8929494284091,614503.147165264,0.0,1.0
2008-02-12,43.31,44.21,42.82,43.73,166630,12.8484500631477,13.1154462547162,12.7030854699604,12.9730482858797,561682.169018914,0.0,1.0
2008-02-13,43.65,43.78,43.18,43.47,209761,12.9493152910736,12.9878814076335,12.8098839465878,12.8959160527599,707069.636053389,0.0,1.0
2008-02-14,43.19,43.91,43.1,43.91,317589,12.8128505709386,13.0264475241934,12.7861509517817,13.0264475241934,1070539.98905688,0.0,1.0
2008-02-15,43.03,44.65,42.81,44.65,382436,12.7653845813264,13.2459777261497,12.7001188456096,13.2459777261497,1289128.50021555,0.0,1.0
2008-02-19,42.57,43.43,42.41,43.28,206776,12.6289198611914,12.8840495553568,12.5814538715792,12.8395501900954,697007.694779178,0.0,1.0
2008-02-20,43.19,43.5,42.23,42.23,100884,12.8128505709386,12.9048159258122,12.5280546332655,12.5280546332655,340063.277556886,0.0,1.0
2008-02-21,42.3,43.29,42.26,43.29,73517,12.5488210037208,12.8425168144462,12.5369545063177,12.8425168144462,247813.647120947,0.0,1.0
2008-02-22,43.08,43.09,41.52,42.17,229237,12.7802177030802,12.7831843274309,12.3174243043614,12.5102548871609,772720.010678681,0.0,1.0
2008-02-25,43.35,43.4,42.23,42.97,196105,12.8603165605507,12.8751496823045,12.5280546332655,12.7475848352218,661037.51878686,0.0,1.0
2008-02-26,43.2,43.68,42.86,42.98,177749,12.8158171952893,12.9582151641259,12.7149519673634,12.7505514595726,599162.478911019,0.0,1.0
2008-02-27,43.51,43.72,42.76,42.99,158795,12.9077825501629,12.9700816615289,12.6852857238558,12.7535180839233,535271.67994574,0.0,1.0
2008-02-28,42.62,43.23,42.4,43.08,225879,12.6437529829452,12.8247170683416,12.5784872472284,12.7802177030802,761400.748099519,0.0,1.0
2008-02-29,41.65,42.56,41.42,42.51,270503,12.3559904209213,12.6259532368406,12.2877580608538,12.6111201150868,911820.871188401,0.0,1.0
2008-03-03,41.07,41.92,40.86,41.76,188867,12.1839262085771,12.4360892783919,12.1216270972111,12.3886232887797,636639.417968526,0.0,1.0
2008-03-04,41.15,41.23,39.89,40.57,326619,12.2076592033832,12.2313921981893,11.8338645351873,12.0355949910391,1100978.62547434,0.0,1.0
2008-03-05,40.58,41.81,40.52,41.26,148721,12.0385616153898,12.4034564105335,12.0207618692853,12.2402920712416,501313.892208259,0.0,1.0
2008-03-06,39.58,40.6597,39.58,40.48,207597,11.8160647890827,12.1383943785919,11.8160647890827,12.0847474144029,695382.888183865,0.25,1.0
2008-03-07,40.36,40.67,39.29,39.57,207597,12.0489230643603,12.1414693019706,11.7294892764795,11.8130794265792,695382.888183861,0.0,1.0
2008-03-10,39.77,40.62,39.71,40.62,251102,11.8727866766503,12.1265424894528,11.854874501629,12.1265424894528,841110.584395463,0.0,1.0
2008-03-11,42.45,42.45,40.09,40.21,370347,12.6728638276039,12.6728638276039,11.9683182767642,12.0041426268069,1240542.81367375,0.0,1.0
2008-03-12,41.66,43.5,41.65,42.45,428104,12.4370201898228,12.9863268904775,12.4340348273192,12.6728638276039,1434010.10594115,0.0,1.0
2008-03-13,42.32,42.51,40.73,42.04,319380,12.6340541150576,12.6907760026252,12.1593814769919,12.550463964958,1069819.82797518,0.0,1.0
2008-03-14,41.98,42.88,41.61,42.62,409150,12.5325517899367,12.8012344152569,12.422093377305,12.7236149901644,1370520.3288122,0.0,1.0
2008-03-17,41.86,42.32,40.27,40.27,306918,12.496727439894,12.6340541150576,12.0220548018282,12.0220548018282,1028076.15368052,0.0,1.0
2008-03-18,43.1,43.13,41.76,42.19,287442,12.8669123903352,12.8758684778458,12.4668738148584,12.5952444025114,962837.845177654,0.0,1.0
2008-03-19,42.48,43.91,42.45,43.12,392808,12.6818199151146,13.1087267531234,12.6728638276039,12.8728831153423,1315779.90790679,0.0,1.0
2008-03-20,44.0,44.0,42.48,42.69,500338,13.1355950156554,13.1355950156554,12.6818199151146,12.7445125276893,1675970.67158069,0.0,1.0
2008-03-24,44.02,45.0,43.12,43.5,383629,13.1415657406625,13.4341312660112,12.8728831153423,12.9863268904775,1285033.22307686,0.0,1.0
2008-03-25,43.87,44.2525,43.5,44.0,319679,13.0967853031091,13.2109754188702,12.9863268904775,13.1355950156554,1070821.38138668,0.0,1.0
2008-03-26,42.7,43.59,42.68,43.32,287815,12.7474978901928,13.0131951530095,12.7415271651857,12.9325903654134,964087.274684313,0.0,1.0
2008-03-27,42.07,43.31,41.95,42.76,227745,12.5594200524687,12.9296050029099,12.523595702426,12.7654100652142,762872.179604877,0.0,1.0
2008-03-28,41.62,42.65,41.41,42.56,258638,12.4250787398086,12.732571077675,12.3623861272338,12.705702815143,866353.749977589,0.0,1.0
2008-03-31,42.03,42.36,41.54,41.95,211328,12.5474786024544,12.6459955650719,12.4011958397801,12.523595702426,707880.532927355,0.0,1.0
2008-04-01,43.53,43.54,41.83,41.83,563094,12.9952829779882,12.9982683404917,12.4877713523833,12.4877713523833,1886182.99897881,0.0,1.0
2008-04-02,43.28,44.09,42.505,43.26,351393,12.9206489153992,13.1624632781874,12.6892833213735,12.9146781903921,1177053.03654481,0.0,1.0
2008-04-03,42.84,43.44,42.535,43.12,209687,12.7892929652426,12.9684147154561,12.6982394088841,12.8728831153423,702383.713033475,0.0,1.0
2008-04-04,42.12,43.03,42.07,43.03,143050,12.5743468649865,12.8460148528102,12.5594200524687,12.8460148528102,479171.289347637,0.0,1.0
2008-04-07,42.33,42.88,41.95,42.23,144020,12.6370394775612,12.8012344152569,12.523595702426,12.6071858525256,482420.476000327,0.0,1.0
2008-04-08,41.7,42.28,41.55,42.22,152526,12.448961639837,12.6221126650434,12.4041812022837,12.604200490022,510912.828235149,0.0,1.0
2008-04-09,41.15,41.86,41.11,41.7,198792,12.2847667021413,12.496727439894,12.2728252521271,12.448961639837,665888.982537546,0.0,1.0
2008-04-10,41.31,41.93,40.25,41.38,227073,12.3325325021983,12.5176249774189,12.0160840768211,12.3534300397232,760621.196686725,0.0,1.0
2008-04-11,40.7,41.55,40.69,40.69,168869,12.1504253894812,12.4041812022837,12.1474400269777,12.1474400269777,565656.598817522,0.0,1.0
2008-04-14,40.0,40.88,39.66,40.88,209537,11.9414500142322,12.2041619145453,11.8399476891112,12.2041619145453,701881.26148924,0.0,1.0
2008-04-15,41.35,41.47,40.18,40.49,196628,12.3444739522125,12.3802983022552,11.9951865392962,12.0877327769065,658640.281592782,0.0,1.0
2008-04-16,42.6,42.62,41.31,41.31,245729,12.7176442651573,12.7236149901644,12.3325325021983,12.3325325021983,823112.770081128,0.0,1.0
2008-04-17,43.2,43.34,42.11,42.22,243042,12.8967660153707,12.9385610904205,12.5713615024829,12.604200490022,814112.188085488,0.0,1.0
2008-04-18,42.85,43.75,42.81,43.61,181480,12.7922783277462,13.0609609530664,12.780336877732,13.0191658780166,607899.374979444,0.0,1.0
2008-04-21,42.36,42.79,42.23,42.77,129021,12.6459955650719,12.7743661527249,12.6071858525256,12.7683954277177,432178.671254257,0.0,1.0
2008-04-22,42.48,42.99,41.56,42.0,177301,12.6818199151146,12.834073402796,12.4071665647872,12.5385225149438,593901.074957185,0.0,1.0
2008-04-23,41.97,42.48,41.74,42.45,199911,12.5295664274331,12.6818199151146,12.4609030898513,12.6728638276039,669637.271057502,0.0,1.0
2008-04-24,43.74,43.95,42.08,42.11,266996,13.0579755905629,13.1206682031376,12.5624054149722,12.5713615024829,894350.350022103,0.0,1.0
2008-04-25,43.75,43.93,42.88,43.405,119917,13.0609609530664,13.1146974781305,12.8012344152569,12.9579659466937,401683.212196441,0.0,1.0
2008-04-28,44.28,44.52,43.37,43.91,117081,13.219185165755,13.2908338658404,12.9475171779312,13.1087267531234,392183.528333526,0.0,1.0
2008-04-29,43.69,44.28,43.41,44.11,93725,13.0430487780451,13.219185165755,12.9594586279455,13.1684340031945,313948.473219904,0.0,1.0
2008-04-30,43.5,43.83,43.21,43.65,144542,12.9863268904775,13.0848438530949,12.8997513778743,13.0311073280308,484169.007374248,0.0,1.0
2008-05-01,45.0,45.17,43.37,43.37,160511,13.4341312660112,13.4848824285717,12.9475171779312,12.9475171779312,537659.998773007,0.0,1.0
2008-05-02,44.55,45.66,44.38,45.0,149989,13.2997899533511,13.631165191246,13.2490387907906,13.4341312660112,502414.697783731,0.0,1.0
2008-05-05,44.55,44.74,44.17,44.54,195583,13.2997899533511,13.3565118409187,13.1863461782159,13.2968045908475,655139.869167976,0.0,1.0
2008-05-06,44.24,44.56,43.26,44.36,159914,13.2072437157408,13.3027753158546,12.9146781903921,13.2430680657835,535660.24162697,0.0,1.0
2008-05-07,43.17,44.56,43.14,44.36,196031,12.8878099278601,13.3027753158546,12.8788538403494,13.2430680657835,656640.524446743,0.0,1.0
2008-05-08,43.18,43.54,42.86,43.36,144691,12.8907952903636,12.9982683404917,12.7952636902498,12.9445318154277,484668.109241519,0.0,1.0
2008-05-09,42.58,43.33,42.5,42.96,133647,12.7116735401501,12.935575727917,12.6877906401217,12.8251173152853,447674.276878322,0.0,1.0
2008-05-12,44.24,44.25,42.74,42.74,185584,13.2072437157408,13.2102290782443,12.7594393402071,12.7594393402071,621646.449229584,0.0,1.0
2008-05-13,44.2,44.25,43.56,44.25,133349,13.1953022657265,13.2102290782443,13.0042390654988,13.2102290782443,446676.073143785,0.0,1.0
2008-05-14,44.36,44.43,44.02,44.16,111485,13.2430680657835,13.2639656033084,13.1415657406625,13.1833608157123,373438.736056773,0.0,1.0
2008-05-15,44.43,44.52,43.57,44.29,118275,13.2639656033084,13.2908338658404,13.0072244280024,13.2221705282586,396183.042625598,0.0,1.0
2008-05-16,43.54,44.65,43.27,44.39,69995,12.9982683404917,13.3296435783866,12.9176635528956,13.2520241532941,234460.63892267,0.0,1.0
2008-05-19,43.19,43.94,43.0,43.38,102082,12.8937806528672,13.117682840634,12.8370587652996,12.9505025404348,341941.723587456,0.0,1.0
2008-05-20,42.77,43.24,42.76,43.0,116708,12.7683954277177,12.908707465385,12.7654100652142,12.8370587652996,390934.098826874,0.0,1.0
2008-05-21,42.64,43.18,42.45,42.75,170660,12.7295857151715,12.8907952903636,12.6728638276039,12.7624247027106,571655.87025563,0.0,1.0
2008-05-22,42.66,43.0,42.35,42.59,131110,12.7355564401786,12.8370587652996,12.6430102025683,12.7146589026537,439176.146426906,0.0,1.0
2008-05-23,42.11,42.62,41.92,42.62,120738,12.5713615024829,12.7236149901644,12.5146396149153,12.7236149901644,404433.296981861,0.0,1.0
2008-05-27,42.6,42.85,42.02,42.02,239983,12.7176442651573,12.7922783277462,12.5444932399509,12.5444932399509,803865.526260146,0.0,1.0
2008-05-28,44.07,44.86,44.0,44.63,1445793,13.1564925531803,13.3923361909614,13.1355950156554,13.3236728533795,4842939.50324914,0.0,1.0
2008-05-29,43.89,44.39,43.83,44.02,813748,13.1027560281162,13.2520241532941,13.0848438530949,13.1415657406625,2725792.92809551,0.0,1.0
2008-05-30,43.92,44.1,43.34,43.87,442954,13.1117121156269,13.165448640691,12.9385610904205,13.0967853031091,1483752.80881995,0.0,1.0
2008-06-02,43.8,44.01,43.395,43.92,319753,13.0758877655842,13.1385803781589,12.9549805841901,13.1117121156269,1071069.25748183,0.0,1.0
2008-06-03,43.59,44.0,43.17,43.54,508322,13.0131951530095,13.1355950156554,12.8878099278601,12.9982683404917,1702714.4924416,0.0,1.0
2008-06-04,43.7,44.1,43.25,43.34,668833,13.0460341405486,13.165448640691,12.9116928278885,12.9385610904205,2240374.49121461,0.0,1.0
2008-06-05,43.82,44.39,43.65,43.95,7247171,13.1564925531803,13.3276290377835,13.105451847246,13.1955236812477,24137970.8107108,0.25,1.0
2008-06-06,42.77,43.99,42.71,43.99,545111,12.8412411341744,13.2075332591146,12.823226767374,13.2075332591146,1815587.54534664,0.0,1.0
2008-06-09,42.4,43.32,41.96,42.87,572347,12.7301525389056,13.0063728298441,12.5980471823698,12.8712650788416,1906301.80791897,0.0,1.0
2008-06-10,43.22,43.64,42.2,42.2,472802,12.9763488851769,13.1024494527793,12.6701046495712,12.6701046495712,1574749.77135847,0.0,1.0
2008-06-11,42.8,43.33,42.75,43.04,705995,12.8502483175745,13.0093752243109,12.8352363452409,12.9223057847759,2351439.8518412,0.0,1.0
2008-06-12,42.7,44.0799,42.31,43.11,359377,12.8202243729073,13.2345247853704,12.7031309887051,12.9433225460429,1196967.96667842,0.0,1.0
2008-06-13,42.04,43.06,41.19,43.06,619060,12.6220663381036,12.9283105737093,12.3668628084321,12.9283105737093,2061887.62623079,0.0,1.0
2008-06-16,42.65,42.99,41.15,41.68,340871,12.8052124005737,12.9072938124423,12.3548532305652,12.5139801373016,1135330.49630232,0.0,1.0
2008-06-17,42.0,42.87,41.79,42.69,324455,12.6100567602367,12.8712650788416,12.5470064764355,12.8172219784406,1080654.13654365,0.0,1.0
2008-06-18,41.5,42.105,41.01,41.75,325574,12.4599370369005,12.6415819021373,12.3128197080311,12.5349968985686,1084381.16179767,0.0,1.0
2008-06-19,42.23,42.25,40.74,41.37,617717,12.6791118329713,12.6851166219048,12.2317550574296,12.4209059088331,2057414.52979099,0.0,1.0
2008-06-20,41.97,42.5,41.26,41.57,887176,12.6010495768365,12.7601764835728,12.3878795696992,12.4809537981676,2954894.86752323,0.0,1.0
2008-06-23,41.08,42.4,41.0,42.28,370645,12.3338364692982,12.7301525389056,12.3098173135644,12.6941238053049,1234498.01186365,0.0,1.0
2008-06-24,41.11,41.7,40.52,41.0,374899,12.3428436526983,12.519984926235,12.1657023791617,12.3098173135644,1248666.70304381,0.0,1.0
2008-06-25,41.16,42.48,40.5001,40.9,405195,12.357855625032,12.7541716946394,12.1597276141729,12.2797933688972,1349572.83092202,0.0,1.0
2008-06-26,40.45,41.27,40.41,41.16,400942,12.1446856178946,12.3908819641659,12.1326760400277,12.357855625032,1335407.47041681,0.0,1.0
2008-06-27,40.35,41.31,40.07,40.53,1110294,12.1146616732274,12.4028915420328,12.0305946281591,12.1687047736284,3698028.39802005,0.0,1.0
2008-06-30,39.66,40.4,39.43,40.12,474742,11.9074964550235,12.129673645561,11.8384413822889,12.0456066004928,1581211.2807354,0.0,1.0
2008-07-01,40.33,40.38,39.04,39.49,503322,12.1086568842939,12.1236688566276,11.7213479980867,11.8564557490892,1676401.97042248,0.0,1.0
2008-07-02,39.69,41.51,39.66,40.42,307814,11.9165036384237,12.4629394313673,11.9074964550235,12.1356784344945,1025228.37492425,0.0,1.0
2008-07-03,38.8,40.48,38.66,39.31,261772,11.6492905308853,12.1536928012948,11.6072570083512,11.8024126486882,871877.43949486,0.0,1.0
2008-07-07,38.23,39.68,37.59,39.0,410866,11.4781540462821,11.913501243957,11.2860008004118,11.7093384202198,1368461.08848729,0.0,1.0
2008-07-08,40.53,40.61,37.73,38.1,385197,12.1687047736284,12.1927239293622,11.328034322946,11.4391229182147,1282965.99354057,0.0,1.0
2008-07-09,38.89,40.95,38.77,40.63,309829,11.6763120810858,12.2948053412308,11.6402833474852,12.1987287182956,1031939.68492143,0.0,1.0
2008-07-10,39.05,40.0,38.53,38.98,265877,11.7243503925534,12.0095778668921,11.5682258802838,11.7033336312863,885549.860109464,0.0,1.0
2008-07-11,39.18,39.81,38.1,38.41,216179,11.7633815206208,11.9525323720244,11.4391229182147,11.5321971466831,720021.977111987,0.0,1.0
2008-07-14,37.8,39.65,37.52,38.41,668460,11.349051084213,11.9044940605568,11.2649840391448,11.5321971466831,2226422.96809718,0.0,1.0
2008-07-15,38.92,41.37,36.5,38.05,1033658,11.685319264486,12.4209059088331,10.958739803539,11.4241109458811,3442778.79358135,0.0,1.0
2008-07-16,42.64,42.65,38.26,38.26,806361,12.802210006107,12.8052124005737,11.4871612296823,11.4871612296823,2685726.37252461,0.0,1.0
2008-07-17,44.22,44.42,41.89,42.71,816360,13.2765883318492,13.3366362211837,12.5770304211027,12.823226767374,2719029.79121534,0.0,1.0
2008-07-18,43.62,44.29,42.43,44.04,437581,13.0964446638458,13.2976050931163,12.7391597223058,13.2225452314482,1457440.06941766,0.0,1.0
2008-07-21,42.47,43.86,42.4,43.68,320873,12.7511693001727,13.1685021310472,12.7301525389056,13.1144590306462,1068723.65892087,0.0,1.0
2008-07-22,44.45,44.5,40.7,42.13,489816,13.3456434045838,13.3606553769174,12.2197454795627,12.6490878883041,1631417.87472921,0.0,1.0
2008-07-23,44.42,45.05,43.56,44.5,501905,13.3366362211837,13.5257870725872,13.0784302970455,13.3606553769174,1671682.40403735,0.0,1.0
2008-07-24,42.26,44.9,42.02,44.53,332364,12.6881190163715,13.4807511555864,12.6160615491701,13.3696625603176,1106996.44461695,0.0,1.0
2008-07-25,42.42,43.15,41.75,42.32,275130,12.7361573278391,12.9553321239098,12.5349968985686,12.7061333831718,916368.59529751,0.0,1.0
2008-07-28,41.55,42.88,41.35,42.48,306918,12.4749490092342,12.8742674733083,12.4149011198997,12.7541716946394,1022244.09018108,0.0,1.0
2008-07-29,44.21,44.22,41.3,41.79,379675,13.2735859373825,13.2765883318492,12.3998891475661,12.5470064764355,1264574.00654084,0.0,1.0
2008-07-30,44.41,44.72,43.51,44.22,294830,13.3336338267169,13.4267080551854,13.0634183247119,13.2765883318492,981982.891547873,0.0,1.0
2008-07-31,43.63,44.5,43.58,44.14,249385,13.0994470583125,13.3606553769174,13.0844350859789,13.2525691761154,830620.369055614,0.0,1.0
2008-08-01,43.72,44.08,42.86,43.37,281473,13.1264686085131,13.2345548093151,12.8682626843749,13.0213848021777,937495.06642015,0.0,1.0
2008-08-04,43.8,44.3099,43.04,43.73,247296,13.1504877642468,13.303579858105,12.9223057847759,13.1294710029798,823662.589113126,0.0,1.0
2008-08-05,44.98,45.0,44.0201,44.22,351020,13.5047703113202,13.5107751002536,13.2165704664594,13.2765883318492,1169133.51623353,0.0,1.0
2008-08-06,44.88,45.06,44.08,44.79,226700,13.4747463666529,13.5287894670539,13.2345548093151,13.4477248164524,755064.008119603,0.0,1.0
2008-08-07,43.68,45.1,43.44,43.98,361318,13.1144590306462,13.5407990449208,13.0424015634448,13.2045308646479,1203432.80673029,0.0,1.0
2008-08-08,45.1,45.1,43.06,43.84,319753,13.5407990449208,13.5407990449208,12.9283105737093,13.1624973421137,1064993.30299192,0.0,1.0
2008-08-11,46.27,46.34,44.64,45.11,418552,13.8920791975274,13.9130959587945,13.4026888994516,13.5438014393876,1394060.65604974,0.0,1.0
2008-08-12,44.74,46.26,44.66,45.96,366019,13.4327128441188,13.8890768030607,13.408693688385,13.799004969059,1219090.3096071,0.0,1.0
2008-08-13,44.63,45.12,43.69,44.73,600107,13.3996865049848,13.5468038338543,13.1174614251129,13.4297104496521,1998761.34415806,0.0,1.0
2008-08-14,45.04,45.27,43.92,44.35,237744,13.5227846781205,13.5918397508551,13.1865164978475,13.3156194599166,791847.982119041,0.0,1.0
2008-08-15,45.78,46.25,45.04,45.77,395196,13.744961868658,13.886074408594,13.5227846781205,13.7419594741913,1316269.41223129,0.0,1.0
2008-08-18,44.5,45.8,44.25,45.8,450490,13.3606553769174,13.7509666575914,13.2855955152494,13.7509666575914,1500435.7521738,0.0,1.0
2008-08-19,43.88,44.9,43.36,44.4,549961,13.1745069199806,13.4807511555864,13.018382407711,13.3306314322502,1831741.318789,0.0,1.0
2008-08-20,43.89,44.19,42.65,44.01,515262,13.1775093144473,13.267581148449,12.8052124005737,13.213538048048,1716170.22916508,0.0,1.0
2008-08-21,43.59,43.94,43.0,43.29,301322,13.0874374804457,13.192521286781,12.910296206909,12.997365646444,1003605.63323606,0.0,1.0
2008-08-22,44.67,44.67,43.01,43.65,416761,13.4116960828517,13.4116960828517,12.9132986013757,13.105451847246,1388095.41723835,0.0,1.0
2008-08-25,43.58,44.66,43.45,44.02,450565,13.0844350859789,13.408693688385,13.0454039579115,13.2165404425147,1500685.55279404,0.0,1.0
2008-08-26,43.98,44.0,43.12,43.61,341021,13.2045308646479,13.2105356535813,12.9463249405097,13.0934422693791,1135830.0975428,0.0,1.0
2008-08-27,44.46,44.8,43.78,43.86,308187,13.3486457990506,13.4507272109191,13.1444829753134,13.1685021310472,1026470.71667558,0.0,1.0
2008-08-28,45.2,45.2,43.96,44.75,345498,13.5708229895881,13.5708229895881,13.1985260757144,13.4357152385855,1150741.52923381,0.0,1.0
2008-08-29,45.0,45.33,44.47,45.31,228566,13.5107751002536,13.6098541176555,13.3516481935173,13.603849328722,761279.047551235,0.0,1.0
2008-09-02,45.35,45.9,44.89,45.42,244386,13.6158589065889,13.7809906022587,13.4777487611196,13.636875667856,813970.325047716,0.0,1.0
2008-09-03,45.01,45.96,44.68,45.21,523246,13.5137774947203,13.799004969059,13.4146984773185,13.5738253840548,1742762.33785862,0.0,1.0
2008-09-04,43.02,44.97,43.01,44.26,490562,12.9163009958424,13.5017679168534,12.9132986013757,13.2885979097161,1633902.55823189,0.0,1.0
2008-09-05,44.48,44.5,42.8,43.43,342961,13.354650587984,13.3606553769174,12.8502483175745,13.0393991689781,1142291.60691975,0.0,1.0
2008-09-08,46.44,46.44,44.71,45.2,634283,13.9431199034617,13.9431199034617,13.4237056607186,13.5708229895881,2112590.49079015,0.0,1.0
2008-09-09,45.64,46.8,45.52,45.54,536156,13.7029283461239,14.0512061042637,13.6668996125232,13.6729044014566,1785761.35128969,0.0,1.0
2008-09-10,45.95,46.49,44.67,46.21,455192,13.8710624362604,14.0340738337703,13.4846650495702,13.9495494054318,1507892.59987203,0.25,1.0
2008-09-11,46.72,46.77,44.7,45.35,403330,14.1035046141912,14.1185982621088,13.4937212383207,13.6899386612493,1336091.85202373,0.0,1.0
2008-09-12,47.77,47.94,45.9005,46.67,450192,14.4204712204604,14.4717896233802,13.856119724822,14.0884109662736,1491329.34085308,0.0,1.0
2008-09-15,46.26,47.9,45.01,45.06,534663,13.9646430533494,14.4597147050462,13.5873018554098,13.6023955033274,1771152.35137125,0.0,1.0
2008-09-16,48.59,48.62,45.35,45.76,523694,14.6680070463088,14.6770632350594,13.6899386612493,13.8137065741735,1734815.87373545,0.0,1.0
2008-09-17,46.08,48.82,46.06,48.04,510710,13.9103059208461,14.7374378267297,13.9042684616791,14.5019769192154,1691804.402715,0.0,1.0
2008-09-18,50.19,50.99,46.01,46.01,792257,15.1510037796715,15.3925021463529,13.8891748137615,13.8891748137615,2624471.58011746,0.0,1.0
2008-09-19,51.33,52.99,49.35,51.0,854641,15.4951389521925,15.9962480630563,14.8974304946561,15.3955208759364,2831128.05024525,0.0,1.0
2008-09-22,47.56,51.29,47.33,50.84,313485,14.3570778992066,15.4830640338584,14.2876471187857,15.3472212026001,1038466.65071198,0.0,1.0
2008-09-23,47.0,48.68,46.53,47.61,208717,14.1880290425296,14.6951756125605,14.0461487521043,14.3721715471242,691406.746532217,0.0,1.0
2008-09-24,45.58,47.01,45.58,47.01,224387,13.7593694416702,14.1910477721132,13.7593694416702,14.1910477721132,743316.00029765,0.0,1.0
2008-09-25,45.53,47.7,45.03,45.89,148422,13.7442757937527,14.3993401133758,13.5933393145768,13.8529500587593,491670.406022529,0.0,1.0
2008-09-26,46.27,46.74,43.81,45.6,188569,13.9676617829329,14.1095420733582,13.2250543053877,13.7654069008373,624663.437989399,0.0,1.0
2008-09-29,45.0,47.52,44.21,45.53,260653,13.5842831258263,14.3450029808725,13.3458034887284,13.7442757937527,863452.630613993,0.0,1.0
2008-09-30,46.4,46.94,44.88,46.74,720023,14.0069052675186,14.1699166650285,13.548058370824,14.1095420733582,2385185.48972228,0.0,1.0
2008-10-01,53.97,55.5,45.16,46.57,497278,16.292083562241,16.753949188519,13.6325827991625,14.0582236704384,1647308.86368646,0.0,1.0
2008-10-02,49.24,52.57,48.25,52.57,308486,14.8642244692374,15.8694614205486,14.5653702404693,15.8694614205486,1021906.70434482,0.0,1.0
2008-10-03,47.65,51.47,47.65,50.48,315649,14.3842464654582,15.5374011663617,14.3842464654582,15.2385469375935,1045635.22921539,0.0,1.0
2008-10-06,46.9,48.04,45.97,46.56,255504,14.1578417466945,14.5019769192154,13.8770998954274,14.0552049408549,846395.786476266,0.0,1.0
2008-10-07,42.71,47.24,42.71,47.24,243266,12.8929940512009,14.260478552534,12.8929940512009,14.260478552534,805855.55370145,0.0,1.0
2008-10-08,41.94,44.17,41.52,42.57,285129,12.6605518732701,13.3337285703943,12.5337652307624,12.8507318370316,944533.096163626,0.0,1.0
2008-10-09,38.0,43.59,38.0,42.98,584735,11.4711724173644,13.1586422545504,11.4711724173644,12.9744997499558,1937023.45249076,0.0,1.0
2008-10-10,42.18,44.16,37.21,37.52,870162,12.7330013832745,13.3307098408108,11.2326927802666,11.3262733973556,2882543.71889192,0.0,1.0
2008-10-13,45.98,46.43,42.46,44.75,585481,13.8801186250109,14.0159614562692,12.8175258116129,13.5088148862383,1939494.6907364,0.0,1.0
2008-10-14,46.07,48.03,43.86,44.01,522575,13.9072871912626,14.4989581896319,13.2401479533053,13.2854288970581,1731109.016367,0.0,1.0
2008-10-15,43.09,47.16,42.87,45.28,419149,13.0077057753745,14.2363287158659,12.9412937245371,13.6688075541647,1388494.69090794,0.0,1.0
2008-10-16,43.49,44.74,41.55,43.25,521754,13.1284549587152,13.5057961566548,12.5428214195129,13.0560054487108,1728389.32923609,0.0,1.0
2008-10-17,43.02,44.5,38.805,42.4,384077,12.9865746682899,13.4333466466504,11.7141801488375,12.7994134341118,1272313.36684531,0.0,1.0
2008-10-20,44.32,44.39,42.62,43.48,300277,13.3790095141471,13.4001406212317,12.8658254849492,13.1254362291317,994713.145687481,0.0,1.0
2008-10-21,43.0,44.16,42.43,43.33,258713,12.9805372091229,13.3307098408108,12.8084696228624,13.0801552853789,857026.086114636,0.0,1.0
2008-10-22,41.79,43.23,41.19,41.83,452654,12.6152709295173,13.0499679895438,12.4341471545063,12.6273458478514,1499485.08959401,0.0,1.0
2008-10-23,41.4,42.77,39.75,42.19,465340,12.4975404757602,12.911106428702,11.9994500944799,12.736020112858,1541509.39037692,0.0,1.0
2008-10-24,41.17,42.39,39.05,39.72,451237,12.4281096953393,12.7963947045283,11.7881390236337,11.9903939057293,1494791.06198803,0.0,1.0
2008-10-27,41.52,43.22,40.6,40.6,447655,12.5337652307624,13.0469492599602,12.2560421090788,12.2560421090788,1482925.14322685,0.0,1.0
2008-10-28,46.09,46.11,41.01,42.9,493845,13.9133246504296,13.9193621095966,12.379810022003,12.9503499132877,1635936.53004404,0.0,1.0
2008-10-29,44.82,46.42,43.64,45.57,480712,13.5299459933229,14.0129427266857,13.1737359024679,13.7563507120867,1592431.47390483,0.0,1.0
2008-10-30,45.98,46.7,44.43,46.7,287517,13.8801186250109,14.0974671550241,13.4122155395658,14.0974671550241,952443.708671086,0.0,1.0
2008-10-31,47.28,47.58,45.18,45.68,274458,14.2725534708681,14.3631153583736,13.6386202583296,13.7895567375054,909183.788765357,0.0,1.0
2008-11-03,47.27,47.88,46.0,46.94,492502,14.2695347412846,14.4536772458791,13.8861560841779,14.1699166650285,1631487.63867155,0.0,1.0
2008-11-04,48.57,48.7,47.14,47.96,440566,14.6619695871418,14.7012130717275,14.2302912566989,14.4778270825473,1459441.75458977,0.0,1.0
2008-11-05,45.89,48.285,45.57,47.8,484070,13.8529500587593,14.5759357940116,13.7563507120867,14.429527409211,1603555.35866196,0.0,1.0
2008-11-06,44.19,46.69,44.12,45.46,486234,13.3397660295614,14.0944484254406,13.3186349224768,13.723144686668,1610723.93716537,0.0,1.0
2008-11-07,45.0,45.17,43.71,44.46,433178,13.5842831258263,13.635601528746,13.1948670095526,13.4212717283163,1434967.88306334,0.0,1.0
2008-11-10,44.99,46.42,43.99,45.84,376317,13.5812643962427,14.0129427266857,13.279391437891,13.8378564108417,1246607.18884789,0.0,1.0
2008-11-11,45.01,46.32,43.97,44.09,511605,13.5873018554098,13.9827554308505,13.273353978724,13.3095787337262,1694769.2260794,0.0,1.0
2008-11-12,40.5,43.24,40.44,42.31,451535,12.9163885596537,13.7902380572697,12.8972531691949,13.4936395051592,1415811.19331782,0.25,1.0499999475
2008-11-13,45.24,45.24,40.07,41.04,732676,14.4280844058946,14.4280844058946,12.7792515946993,13.0886070737824,2297343.24443362,0.0,1.0
2008-11-14,42.41,45.19,42.19,44.79,535932,13.5255318225904,14.412138247179,13.4553687242417,14.284568977454,1680442.32331317,0.0,1.0
2008-11-17,41.86,43.5,41.82,41.95,603080,13.3501240767186,13.873158082591,13.3373671497461,13.3788271624067,1890988.32751861,0.0,1.0
2008-11-18,42.51,43.33,40.28,42.06,733381,13.5574241400217,13.8189411429579,12.8462254613049,13.4139087115811,2299553.80815799,0.0,1.0
2008-11-19,39.73,43.5,39.73,43.05,438070,12.6708177154331,13.873158082591,12.6708177154331,13.7296426541504,1373590.99395781,0.0,1.0
2008-11-20,38.29,41.05,38.13,39.55,542122,12.2115683444232,13.0917963055255,12.1605406365332,12.6134115440569,1699851.38636838,0.0,1.0
2008-11-21,40.91,41.12,36.8,39.22,642805,13.0471470611218,13.1141209277274,11.7363728146977,12.5081668965337,2015548.10617264,0.0,1.0
2008-11-24,42.07,42.45,39.73,40.67,1047026,13.4170979433242,13.5382887495629,12.6708177154331,12.9706054992868,3283003.82139766,0.0,1.0
2008-11-25,43.07,43.44,41.04,43.32,535775,13.7360211176366,13.8540226921322,13.0886070737824,13.8157519112147,1679950.04174618,0.0,1.0
2008-11-26,42.56,42.94,41.6,42.28,673206,13.5733702987373,13.694561104976,13.2672040513973,13.4840718099298,2110872.00373996,0.0,1.0
2008-11-28,43.81,43.81,41.77,42.45,187576,13.9720242666278,13.9720242666278,13.3214209910305,13.5382887495629,588154.186049333,0.0,1.0
2008-12-01,38.51,43.8,38.51,42.56,718807,12.2817314427719,13.9688350348847,12.2817314427719,13.5733702987373,2253856.28231523,0.0,1.0
2008-12-02,39.98,40.06,38.0,39.59,828736,12.7505485090112,12.7760623629562,12.1190806238726,12.6261684710294,2598544.31019842,0.0,1.0
2008-12-03,41.02,41.57,38.36,38.77,599163,13.0822286102961,13.257636356168,12.2338929666251,12.3646514680932,1878706.37275492,0.0,1.0
2008-12-04,39.81,41.49,39.04,40.03,586548,12.6963315693781,13.232122502223,12.4507607251575,12.7664946677268,1839151.39206968,0.0,1.0
2008-12-05,42.64,42.67,38.94,38.94,717632,13.5988841526823,13.6084518479117,12.4188684077263,12.4188684077263,2250172.00944126,0.0,1.0
2008-12-08,42.84,43.86,41.87,43.5,454289,13.6626687875448,13.9879704253435,13.3533133084617,13.873158082591,1424446.50182414,0.0,1.0
2008-12-09,40.64,42.85,40.59,42.79,533033,12.9610378040574,13.6658580192879,12.9450916453418,13.6467226288291,1671352.35985645,0.0,1.0
2008-12-10,41.45,41.97,40.49,41.2,287319,13.2193655752505,13.3852056258929,12.9131993279105,13.1396347816724,900903.487554419,0.0,1.0
2008-12-11,39.19,41.4,39.15,41.31,499890,12.4985992013044,13.2034194165349,12.4858422743319,13.1747163308467,1567430.78039941,0.0,1.0
2008-12-12,40.93,41.08,38.4,38.58,408922,13.053525524608,13.1013640007549,12.2466498935976,12.3040560649738,1282195.94227228,0.0,1.0
2008-12-15,40.24,41.11,39.32,41.0,400460,12.8334685343324,13.1109316959843,12.540059213965,13.0758501468099,1255662.90647693,0.0,1.0
2008-12-16,43.79,43.79,40.63,40.72,475444,13.9656458031416,13.9656458031416,12.9578485723143,12.9865516580024,1490779.09131252,0.0,1.0
2008-12-17,42.39,43.48,42.13,43.06,318425,13.5191533591042,13.8667796191047,13.4362333337829,13.7328318858935,998437.94884611,0.0,1.0
2008-12-18,42.1,43.0,41.69,42.19,347416,13.4266656385536,13.7136964954348,13.2959071370855,13.4553687242417,1089340.71896465,0.0,1.0
2008-12-19,41.21,42.74,40.85,42.13,646723,13.1428240134155,13.6307764701135,13.028011670663,13.4362333337829,2027833.19648773,0.0,1.0
2008-12-22,41.07,41.59,40.58,41.35,432820,13.0981747690118,13.2640148196542,12.9419024135987,13.1874732578192,1357129.34920177,0.0,1.0
2008-12-23,40.72,41.69,40.46,41.23,338013,12.9865516580024,13.2959071370855,12.9036316326812,13.1492024769017,1059857.12931874,0.0,1.0
2008-12-24,41.51,41.51,40.75,40.86,55239,13.2385009657092,13.2385009657092,12.9961193532318,13.0312009024061,173204.722795982,0.0,1.0
2008-12-26,41.85,41.94,41.13,41.76,238740,13.3469348449755,13.3756379306636,13.1173101594705,13.3182317592873,748581.536963241,0.0,1.0
2008-12-29,41.78,42.93,41.35,41.81,252295,13.3246102227736,13.6913718732329,13.1874732578192,13.334177918003,791083.935947648,0.0,1.0
2008-12-30,43.18,43.32,41.69,41.69,278622,13.771102666811,13.8157519112147,13.2959071370855,13.2959071370855,873633.597184271,0.0,1.0
2008-12-31,43.95,44.17,42.95,43.29,333155,14.0166735110316,14.0868366093803,13.6977503367191,13.8061842159854,1044624.62070449,0.0,1.0
2009-01-02,43.58,44.41,42.6,44.05,324693,13.898671936536,14.1633781712153,13.5861272257098,14.0485658284628,1018091.58490913,0.0,1.0
2009-01-05,42.41,43.64,42.03,43.59,294919,13.5255318225904,13.9178073269947,13.4043410163517,13.9018611682791,924733.678058403,0.0,1.0
2009-01-06,41.87,43.31,41.21,42.84,445435,13.3533133084617,13.8125626794716,13.1428240134155,13.6626687875448,1396684.329887,0.0,1.0
2009-01-07,40.23,41.83,40.0721,41.0,547998,12.8302793025893,13.3405563814892,12.7799213333654,13.0758501468099,1718275.88628962,0.0,1.0
2009-01-08,40.31,40.8,39.66,40.12,298210,12.8557931565343,13.0120655119474,12.6484930932312,12.7951977534149,935052.777656903,0.0,1.0
2009-01-09,39.15,40.71,38.92,40.56,473955,12.4858422743319,12.9833624262593,12.41248994424,12.9355239501124,1486110.25530457,0.0,1.0
2009-01-12,39.18,40.73,39.05,40.57,689033,12.4954099695613,12.9897408897455,12.4539499569006,12.9387131818555,2160498.37546449,0.0,1.0
2009-01-13,39.92,40.28,38.88,39.07,453662,12.7314131185525,12.8462254613049,12.3997330172675,12.4603284203869,1422480.51110756,0.0,1.0
2009-01-14,38.69,39.89,38.69,39.04,352509,12.3391376141482,12.7218454233231,12.3391376141482,12.4507607251575,1105310.0821537,0.0,1.0
2009-01-15,37.82,39.0,37.07,38.84,912495,12.0616744524963,12.438003798185,11.822482071762,12.386976090295,2861174.95841199,0.0,1.0
2009-01-16,37.28,38.98,36.36,38.82,586234,11.8894559383676,12.4316253346988,11.5960466180002,12.3805976268088,1838166.82893571,0.0,1.0
2009-01-20,34.13,36.95,34.13,36.5,781097,10.8848479392834,11.7842112908445,10.8848479392834,11.6406958624039,2449169.77790643,0.0,1.0
2009-01-21,35.8,35.8,33.83,34.11,777572,11.4174496403852,11.4174496403852,10.7891709869897,10.8784694757972,2438116.95928451,0.0,1.0
2009-01-22,34.1,35.43,33.52,35.17,516579,10.8752802440541,11.2994480658896,10.6903048029529,11.2165280405684,1619759.99741532,0.0,1.0
2009-01-23,34.88,35.01,33.19,33.7,349139,11.1240403200178,11.1655003326784,10.5850601554298,10.7477109743291,1094743.27399602,0.0,1.0
2009-01-26,34.84,35.94,34.59,34.88,391215,11.1112833930453,11.462098884789,11.0315525994672,11.1240403200178,1226674.73394938,0.0,1.0
2009-01-27,35.57,35.77,34.58,34.96,451233,11.3440973102934,11.4078819451558,11.028363367724,11.1495541739628,1414864.25680043,0.0,1.0
2009-01-28,37.37,37.54,36.46,36.51,558419,11.9181590240557,11.9723759636889,11.6279389354314,11.643885094147,1750951.46724252,0.0,1.0
2009-01-29,35.75,37.51,35.54,37.1,399050,11.4015034816696,11.9628082684595,11.334529615064,11.8320497669914,1251241.77902816,0.0,1.0
2009-01-30,34.95,36.48,34.59,36.16,363008,11.1463649422196,11.6343173989177,11.0315525994672,11.5322619831377,1138230.23611441,0.0,1.0
2009-02-02,34.91,35.11,34.1501,34.38,367552,11.1336080152471,11.1973926501096,10.8912582950871,10.9645787328616,1152478.18159469,0.0,1.0
2009-02-03,34.44,35.29,33.96,35.29,295468,10.9837141233203,11.2547988214859,10.8306309996503,11.2547988214859,926455.095767177,0.0,1.0
2009-02-04,34.39,35.49,34.06,34.56,209437,10.9677679646047,11.3185834563484,10.8625233170816,11.0219849042378,656700.474813482,0.0,1.0
2009-02-05,35.25,35.62,33.52,34.05,326260,11.2420418945134,11.360043469009,10.6903048029529,10.8593340853385,1023004.99392489,0.0,1.0
2009-02-06,37.18,37.26,35.12,35.54,427257,11.8575636209364,11.8830774748814,11.2005818818528,11.334529615064,1339686.27686313,0.0,1.0
2009-02-09,37.88,38.33,36.41,37.32,379775,12.0808098429551,12.2243252713957,11.6119927767158,11.9022128653401,1190804.02613812,0.0,1.0
2009-02-10,36.3,38.35,36.3,37.59,715203,11.5769112275414,12.2307037348819,11.5769112275414,11.9883221224045,2242555.75513414,0.0,1.0
2009-02-11,37.1,37.29,35.96,36.57,307926,11.8320497669914,11.8926451701107,11.4684773482752,11.6630204846058,965517.794885413,0.0,1.0
2009-02-12,37.0,37.16,35.23,36.37,390274,11.8001574495601,11.8511851574501,11.2356634310271,11.5992358497433,1223724.18009883,0.0,1.0
2009-02-13,35.93,37.65,35.93,36.92,258250,11.4589096530458,12.0074575128632,11.4589096530458,11.7746435956151,809756.144428073,0.0,1.0
2009-02-17,34.66,35.47,34.63,35.23,439872,11.053877221669,11.3122049928621,11.0443095264397,11.2356634310271,1379241.25754837,0.0,1.0
2009-02-18,34.36,35.08,33.9134,34.84,350785,10.9582002693753,11.1878249548803,10.8157691797274,11.1112833930453,1099904.39157096,0.0,1.0
2009-02-19,33.34,34.59,33.31,34.57,506628,10.6328986315766,11.0315525994672,10.6233309363473,11.0251741359809,1588558.12561203,0.0,1.0
2009-02-20,33.16,33.56,31.55,33.2,709483,10.5754924602004,10.7030617299254,10.0620261495574,10.5882493871729,2224620.4012285,0.0,1.0
2009-02-23,32.89,34.03,32.85,33.32,511173,10.489383203136,10.8529556218522,10.4766262761635,10.6265201680904,1602809.20664368,0.0,1.0
2009-02-24,34.65,34.65,32.44,33.08,618751,11.0506879899259,11.0506879899259,10.3458677746954,10.5499786062554,1940125.55322755,0.0,1.0
2009-02-25,34.88,35.74,33.25,34.28,534600,11.1240403200178,11.3983142499265,10.6041955458885,10.9326864154303,1676265.7688722,0.0,1.0
2009-02-26,34.72,36.07,34.24,35.32,470273,11.0730126121278,11.5035588974496,10.9199294884578,11.2643665167152,1474565.15511567,0.0,1.0
2009-02-27,34.73,35.5,33.7,34.69,709797,11.0762018438709,11.3217726880915,10.7477109743291,11.0634449168984,2225604.96436249,0.0,1.0
2009-03-02,33.59,34.54,33.43,34.15,435406,10.7126294251547,11.0156064407515,10.6616017172647,10.8912264027697,1365237.88507589,0.0,1.0
2009-03-03,32.09,34.0,31.86,33.82,783605,10.2342446636861,10.8433879266228,10.1608923335942,10.7859817552466,2457033.74077273,0.0,1.0
2009-03-04,30.96,33.0,30.26,32.96,668270,9.87386147671303,10.5244647523104,9.65061525469432,10.5117078253379,2095394.9221179,0.0,1.0
2009-03-05,29.9,31.03,29.72,30.46,1008320,9.53580291194184,9.8961860989149,9.47839674056561,9.71439988955681,3161639.16960199,0.0,1.0
2009-03-06,28.77,29.98,27.87,29.43,671482,9.25196128680378,9.64107748968986,8.96253601192983,9.464206488378,2088047.7707526,0.24,1.0
2009-03-09,28.04,29.32,27.8,28.41,811420,9.01720523051713,9.42883228811563,8.94002515721741,9.1361911768542,2523200.50596156,0.0,1.0
2009-03-10,30.71,30.71,28.08,28.53,1028613,9.8758335459765,9.8758335459765,9.03006857606708,9.17478121350406,3198586.23405713,0.0,1.0
2009-03-11,30.98,31.88,30.0,30.77,592111,9.96266112843868,10.2520864033126,9.64750916246483,9.89512856430143,1841234.8411247,0.0,1.0
2009-03-12,33.39,33.49,30.28,31.0,638182,10.7376776978234,10.7698360616982,9.7375525813145,9.96909280121366,1984497.72657261,0.0,1.0
2009-03-13,33.07,33.65,32.49,33.24,351020,10.6347709334237,10.8212894438981,10.4482524229494,10.689440152011,1091535.63087258,0.0,1.0
2009-03-16,32.21,33.84,32.04,33.42,745682,10.3582090040997,10.8823903352603,10.3035397855124,10.7473252069858,2318780.90222872,0.0,1.0
2009-03-17,33.99,33.99,31.59,31.75,443163,10.9306278810727,10.9306278810727,10.1588271480755,10.2102805302753,1378064.51137935,0.0,1.0
2009-03-18,36.29,36.48,32.86,33.9,924013,11.670270250195,11.7313711415572,10.5672383692865,10.9016853535853,2873320.9301164,0.0,1.0
2009-03-19,34.18,36.45,34.18,36.45,632227,10.9917287724349,11.7217236323948,10.9917287724349,11.7217236323948,1965979.99344675,0.0,1.0
2009-03-20,33.59,34.61,33.41,34.39,563904,10.8019944255731,11.1300097370969,10.7441093705983,11.0592613365722,1753522.04544348,0.0,1.0
2009-03-23,37.23,37.23,34.28,34.28,741686,11.9725588706189,11.9725588706189,11.0238871363098,11.0238871363098,2306354.89692711,0.0,1.0
2009-03-24,35.29,37.22,35.24,36.82,446845,11.3486866114461,11.9693430342314,11.3326074295087,11.8407095787318,1389514.09884695,0.0,1.0
2009-03-25,35.84,36.44,34.11,35.69,633638,11.525557612758,11.7185077960073,10.9692179177225,11.4773200669457,1970367.65447791,0.0,1.0
2009-03-26,36.49,36.77,35.33,36.12,519008,11.7345869779447,11.8246303967944,11.3615499569961,11.6156010316077,1613912.95284575,0.0,1.0
2009-03-27,36.07,37.435,35.77,36.12,526686,11.5995218496702,12.0384835165624,11.5030467580456,11.6156010316077,1637788.54561493,0.0,1.0
2009-03-30,34.81,35.73,34.77,35.41,612404,11.1943264648467,11.4901834124956,11.1814631192967,11.387276648096,1904338.17585576,0.0,1.0
2009-03-31,36.3,36.59,35.29,35.3,597987,11.6734860865824,11.7667453418196,11.3486866114461,11.3519024478336,1859506.91498661,0.0,1.0
2009-04-01,37.42,37.5,35.32,35.6,394349,12.0336597619811,12.059386453081,11.3583341206086,11.4483775394583,1226271.96313307,0.0,1.0
2009-04-02,38.07,38.47,37.62,37.65,600965,12.2426891271679,12.3713225826674,12.0979764897309,12.1076239988934,1868767.33635501,0.0,1.0
2009-04-03,38.73,38.9,37.12,37.87,361441,12.4549343287421,12.5096035473294,11.9371846703565,12.1783723994181,1123940.88644013,0.0,1.0
2009-04-06,37.9,38.52,37.46,38.27,303460,12.1880199085806,12.3874017646048,12.0465231075311,12.3070058549176,943642.534740445,0.0,1.0
2009-04-07,36.31,37.71,36.29,37.23,489547,11.6767019229699,12.1269190172183,11.670270250195,11.9725588706189,1522300.70505036,0.0,1.0
2009-04-08,35.76,36.99,35.1,36.64,387219,11.4998309216581,11.8953787973191,11.2875857200839,11.782824523757,1204100.43715699,0.0,1.0
2009-04-09,38.67,38.73,36.34,36.67,889146,12.4356393104172,12.4549343287421,11.6863494321324,11.7924720329195,2764898.12559918,0.0,1.0
2009-04-13,39.25,39.25,37.25,37.74,779687,12.6221578208915,12.6221578208915,11.9789905433938,12.1365665263808,2424523.22211881,0.0,1.0
2009-04-14,33.3,38.17,33.3,38.15,1328312,10.708735170336,12.2748474910428,10.708735170336,12.2684158182678,4130533.522066,0.0,1.0
2009-04-15,33.62,35.21,32.32,35.15,984187,10.8116419347356,11.3229599203462,10.3935832043621,11.3036649020213,3060438.65859947,0.0,1.0
2009-04-16,34.93,35.48,33.03,34.25,751088,11.2329165014966,11.4097875028084,10.6219075878738,11.0142396271474,2335591.45895054,0.0,1.0
2009-04-17,34.57,35.21,34.01,34.78,814162,11.117146391547,11.3229599203462,10.9370595538476,11.1846789556842,2531727.05914898,0.0,1.0
2009-04-20,31.78,33.81,31.78,33.51,958645,10.2199280394377,10.8727428260979,10.2199280394377,10.7762677344732,2981012.9760636,0.0,1.0
2009-04-21,34.43,34.48,31.09,31.41,937333,11.0721246821221,11.0882038640596,9.99803532870106,10.1009420931007,2914740.94778841,0.0,1.0
2009-04-22,33.14,35.34,33.1,33.78,1075233,10.6572817881362,11.3647657933836,10.6444184425862,10.8630953169354,3343556.29590908,0.0,1.0
2009-04-23,33.06,33.52,31.77,33.4,818942,10.6315550970362,10.7794835708607,10.2167122030503,10.7408935342108,2546590.99942468,0.0,1.0
2009-04-24,33.65,34.02,32.55,33.24,909047,10.8212894438981,10.9402753902351,10.4675474412743,10.689440152011,2826782.49284319,0.0,1.0
2009-04-27,33.16,34.17,32.87,33.28,459146,10.6637134609111,10.9885129360474,10.570454205674,10.702303497561,1427765.42297482,0.0,1.0
2009-04-28,33.36,34.01,32.47,33.05,421851,10.7280301886609,10.9370595538476,10.4418207501744,10.6283392606488,1311792.48310417,0.0,1.0
2009-04-29,34.36,34.37,33.38,33.67,765584,11.0496138274097,11.0528296637972,10.7344618614359,10.827721116673,2380668.37908367,0.0,1.0
2009-04-30,33.1,34.43,32.95,34.43,669445,10.6444184425862,11.0721246821221,10.5961808967739,11.0721246821221,2081713.49327529,0.0,1.0
2009-05-01,32.3,33.34,32.0,32.95,665762,10.3871515315871,10.7215985158859,10.2906764399625,10.5961808967739,2070260.79619677,0.0,1.0
2009-05-04,34.84,34.92,32.58,32.71,1081972,11.2039739740092,11.2297006651091,10.4771949504368,10.5190008234742,3364511.96400905,0.0,1.0
2009-05-05,33.98,34.67,33.44,34.55,810010,10.9274120446852,11.1493047554219,10.7537568797608,11.110714718772,2518815.95454131,0.0,1.0
2009-05-06,35.51,35.66,34.08,34.52,938586,11.4194350119709,11.4676725577832,10.9595704085601,11.1010672096095,2918637.29029162,0.0,1.0
2009-05-07,34.49,35.98,34.32,35.68,963894,11.0914197004471,11.5705793221828,11.0367504818598,11.4741042305582,2997335.3238684,0.0,1.0
2009-05-08,36.0,36.0,34.64,34.96,794026,11.5770109949578,11.5770109949578,11.1396572462594,11.242564010659,2469111.93333493,0.0,1.0
2009-05-11,33.99,35.27,33.95,35.16,953865,10.9306278810727,11.3422549386712,10.9177645355227,11.3068807384088,2966149.03578789,0.0,1.0
2009-05-12,33.79,35.13,33.18,34.49,602062,10.8663111533229,11.2972332292463,10.6701451336861,11.0914197004471,1872178.57955217,0.0,1.0
2009-05-13,32.59,33.55,32.46,33.24,781097,10.4804107868243,10.7891310800232,10.4386049137869,10.689440152011,2428907.77353904,0.0,1.0
2009-05-14,32.82,33.32,32.23,32.6,787757,10.5543750237365,10.7151668431109,10.3646406768747,10.4836266232118,2449617.78237505,0.0,1.0
2009-05-15,32.18,32.79,31.89,32.43,696477,10.3485614949373,10.5447275145741,10.2553022397001,10.4289574046245,2165772.49610631,0.0,1.0
2009-05-18,33.9,34.0,32.67,32.67,699924,10.9016853535853,10.9338437174601,10.5061374779242,10.5061374779242,2176491.32500386,0.0,1.0
2009-05-19,32.44,33.86,32.43,33.62,690678,10.432173241012,10.8888220080353,10.4289574046245,10.8116419347356,2147739.8622865,0.0,1.0
2009-05-20,31.18,33.67,31.07,33.05,755006,10.0269778561885,10.827721116673,9.99160365592608,10.6283392606488,2347774.9145991,0.0,1.0
2009-05-21,30.72,31.37,30.3,31.09,664744,9.87904938236399,10.0880787475507,9.74398425408948,9.99803532870106,2067095.21226357,0.0,1.0
2009-05-22,30.31,31.03,30.21,30.84,561632,9.74720009047697,9.97874031037613,9.71504172660209,9.91763941901385,1746457.00939612,0.0,1.0
2009-05-26,31.33,31.4,30.17,30.17,815886,10.0752154020008,10.0977262567132,9.70217838105213,9.70217838105213,2537088.02840322,0.0,1.0
2009-05-27,29.87,31.32,29.86,31.32,766367,9.60570328942749,10.0719995656133,9.60248745304,10.0719995656133,2383103.20444682,0.0,1.0
2009-05-28,30.84,30.86,29.73,30.35,680728,9.91763941901385,9.92407109178883,9.56068158000265,9.76006343602692,2116799.23346996,0.0,1.0
2009-05-29,31.37,31.71,30.58,30.98,646331,10.0880787475507,10.1974171847253,9.83402767293915,9.96266112843868,2009837.94609283,0.0,1.0
2009-06-01,31.29,32.25,31.05,31.43,797003,10.0623520564508,10.3710723496497,9.9851719831511,10.1073737658757,2478369.24509241,0.0,1.0
2009-06-02,30.85,31.64,30.75,31.14,532955,9.92085525540134,10.1749063300129,9.88869689152645,10.0141145106385,1657282.69657482,0.0,1.0
2009-06-03,30.8,31.36,30.43,30.75,421224,9.9047760734639,10.0848629111632,9.78579012712683,9.88869689152645,1309842.75704709,0.0,1.0
2009-06-04,31.37,31.42,30.5,31.11,603002,10.0880787475507,10.1041579294882,9.80830098183925,10.004467001476,1875101.61383234,0.0,1.0
2009-06-05,30.84,32.13,30.57,31.87,459617,9.99481949231357,10.4128907356691,9.90731620882055,10.3286283145277,1418193.52424532,0.24,1.0
2009-06-08,31.24,31.48,30.5,30.67,347494,10.1244539863773,10.2022346828155,9.8846301723594,9.93972483233648,1072226.96400286,0.0,1.0
2009-06-09,31.11,31.4,30.86,31.17,368649,10.0823227758066,10.1763077840028,10.0013012170168,10.1017679499161,1137502.80019998,0.0,1.0
2009-06-10,31.15,31.46,30.75,31.25,443084,10.095286225213,10.1957529581123,9.96565173114923,10.1276948487289,1367179.32429982,0.0,1.0
2009-06-11,31.96,32.24,31.1,31.15,462751,10.357796075692,10.4485402215366,10.079081913455,10.095286225213,1427863.78993389,0.0,1.0
2009-06-12,32.15,32.24,31.53,31.62,229495,10.4193724603723,10.4485402215366,10.2184389945735,10.2476067557378,708129.426993952,0.0,1.0
2009-06-15,30.73,31.88,30.5,31.74,404300,9.95917000644604,10.3318691768793,9.8846301723594,10.286497103957,1247507.47220486,0.0,1.0
2009-06-16,30.73,31.25,30.62,30.94,399363,9.95917000644604,10.1276948487289,9.92352052057852,10.0272281158295,1232273.87242679,0.0,1.0
2009-06-17,30.54,31.12,30.25,30.64,446767,9.89759362176577,10.0855636381582,9.80360861356957,9.9300022452817,1378543.58356307,0.0,1.0
2009-06-18,31.21,31.31,30.51,30.51,413153,10.1147313993225,10.1471400228384,9.88787103471099,9.88787103471099,1274824.27569591,0.0,1.0
2009-06-19,31.73,31.86,30.83,31.57,686918,10.2832562416054,10.3253874521761,9.99157862996197,10.2314024439799,2119553.14813757,0.0,1.0
2009-06-22,30.86,31.9426,30.86,31.37,645156,10.0013012170168,10.3521569752002,10.0013012170168,10.166585196948,1990692.38371951,0.0,1.0
2009-06-23,31.02,31.54,30.7,31.17,629642,10.0531550146422,10.2216798569251,9.94944741939126,10.1017679499161,1942822.40864214,0.0,1.0
2009-06-24,31.06,31.45,30.92,31.34,372410,10.0661184640486,10.1925120957608,10.0207463911263,10.1568626098932,1149107.73614597,0.0,1.0
2009-06-25,31.81,31.83,30.8,30.8,514150,10.3091831404181,10.3156648651213,9.98185604290719,9.98185604290719,1586460.46706439,0.0,1.0
2009-06-26,31.96,32.22,31.24,31.81,957861,10.357796075692,10.4420584968334,10.1244539863773,10.3091831404181,2955574.46162163,0.0,1.0
2009-06-29,32.43,32.46,31.32,32.09,287868,10.5101166062169,10.5198391932717,10.15038088519,10.3999272862627,888245.068040241,0.0,1.0
2009-06-30,31.83,32.51,31.47,32.51,558263,10.3156648651213,10.5360435050296,10.1989938204639,10.5360435050296,1722575.47354812,0.0,1.0
2009-07-01,32.22,32.27,31.96,32.03,305575,10.4420584968334,10.4582628085914,10.357796075692,10.3804821121532,942881.760620832,0.0,1.0
2009-07-02,31.53,31.9,31.46,31.9,438775,10.2184389945735,10.3383509015825,10.1957529581123,10.3383509015825,1353883.48037766,0.0,1.0
2009-07-06,31.83,32.0,31.35,31.35,395211,10.3156648651213,10.3707595250984,10.1601034722448,10.1601034722448,1219462.4674686,0.0,1.0
2009-07-07,31.66,31.94,31.58,31.66,545021,10.2605702051442,10.3513143509888,10.2346433063315,10.2605702051442,1681715.97825518,0.0,1.0
2009-07-08,31.48,32.05,31.01,31.79,373664,10.2022346828155,10.3869638368563,10.0499141522907,10.3027014157149,1152977.0766608,0.0,1.0
2009-07-09,31.72,32.02,31.47,31.71,226909,10.2800153792538,10.3772412498016,10.1989938204639,10.2767745169022,700150.069281555,0.0,1.0
2009-07-10,31.09,31.76,30.94,31.58,286614,10.0758410511034,10.2929788286601,10.0272281158295,10.2346433063315,884375.727525414,0.0,1.0
2009-07-13,32.27,32.27,31.17,31.53,559986,10.4582628085914,10.4582628085914,10.1017679499161,10.2184389945735,1727891.95975789,0.0,1.0
2009-07-14,32.08,32.31,31.665,32.17,340442,10.3966864239111,10.4712262579978,10.26219063632,10.4258541850755,1050467.32340433,0.0,1.0
2009-07-15,32.87,32.87,31.86,32.55,610210,10.652714549687,10.652714549687,10.3253874521761,10.549006954436,1882863.05865479,0.0,1.0
2009-07-16,35.41,35.9,34.45,34.87,1245102,11.4758935869917,11.6346958422197,11.1647708012387,11.3008870200056,3841884.85940445,0.0,1.0
2009-07-17,34.96,35.75,34.75,35.55,979095,11.33005478117,11.5860829069459,11.2619966717865,11.521265659914,3021094.06009997,0.0,1.0
2009-07-20,34.2,34.9,34.06,34.86,738552,11.0837492424489,11.3106096070604,11.0383771695266,11.2976461576541,2278874.94091478,0.0,1.0
2009-07-21,33.97,34.31,33.61,34.25,517049,11.0092094083623,11.1193987283164,10.8925383637049,11.0999535542069,1595405.61710623,0.0,1.0
2009-07-22,34.84,35.44,33.62,33.62,738474,11.2911644329509,11.4856161740465,10.8957792260565,10.8957792260565,2278634.26423204,0.0,1.0
2009-07-23,35.47,35.67,34.5,34.8,700551,11.4953387611012,11.5601560081331,11.1809751129967,11.2782009835445,2161619.11244272,0.0,1.0
2009-07-24,34.95,35.47,34.6,35.28,388472,11.3268139188184,11.4953387611012,11.2133837365126,11.433762376421,1198668.61919952,0.0,1.0
2009-07-27,35.46,35.56,34.56,34.79,554031,11.4920978987496,11.5245065222656,11.2004202871063,11.2749601211929,1709517.2207102,0.0,1.0
2009-07-28,35.68,35.95,35.07,35.07,400539,11.5633968704847,11.6509001539777,11.3657042670375,11.3657042670375,1235902.53625888,0.0,1.0
2009-07-29,36.01,36.05,35.3,35.4,359168,11.6703453280873,11.6833087774936,11.4402441011242,11.4726527246401,1108248.24085302,0.0,1.0
2009-07-30,36.42,36.71,35.75,36.22,365358,11.8032206845026,11.8972056926988,11.5860829069459,11.7384034374707,1127348.09554743,0.0,1.0
2009-07-31,36.66,36.96,36.15,36.35,445827,11.8810013809408,11.9782272514886,11.7157174010096,11.7805346480414,1375643.1209762,0.0,1.0
2009-08-03,37.3,37.3,36.38,36.95,439010,12.0884165714428,12.0884165714428,11.7902572350962,11.974986389137,1354608.59602438,0.0,1.0
2009-08-04,38.18,38.35,36.93,36.98,505296,12.373612458383,12.4287071183601,11.9685046644339,11.9847089761918,1559140.57797484,0.0,1.0
2009-08-05,38.27,38.67,38.04,38.13,307848,12.4027802195473,12.5324147136111,12.3282403854607,12.357408146625,949895.326003771,0.0,1.0
2009-08-06,37.97,38.76,37.9,38.58,393644,12.3055543489996,12.5615824747754,12.2828683125384,12.5032469524467,1214627.33462431,0.0,1.0
2009-08-07,39.21,39.9,38.13,38.46,532563,12.7074212805971,12.931040782857,12.357408146625,12.4643566042276,1643275.59218363,0.0,1.0
2009-08-10,39.57,39.985,38.95,38.95,568135,12.8240923252545,12.9585881128456,12.6231588594557,12.6231588594557,1753036.50190727,0.0,1.0
2009-08-11,38.43,39.44,38.03,39.21,510938,12.4546340171728,12.7819611146838,12.3249995231091,12.7074212805971,1576549.52469308,0.0,1.0
2009-08-12,38.96,39.27,38.13,38.55,301501,12.6263997218073,12.7268664547067,12.357408146625,12.493524365392,930311.032345383,0.0,1.0
2009-08-13,39.29,39.37,38.43,39.26,363008,12.7333481794099,12.7592750782226,12.4546340171728,12.7236255923551,1120096.93908024,0.0,1.0
2009-08-14,38.72,39.18,38.22,39.15,304165,12.548619025369,12.6976986935423,12.3865759077894,12.6879761064876,938531.066740524,0.0,1.0
2009-08-17,37.87,38.18,37.68,38.09,306751,12.2731457254836,12.373612458383,12.2115693408033,12.3444446972187,946510.424452918,0.0,1.0
2009-08-18,38.02,38.33,37.8,37.85,231375,12.3217586607575,12.4222253936569,12.2504596890225,12.2666640007804,713930.352167699,0.0,1.0
2009-08-19,38.19,38.41,37.56,37.56,243207,12.3768533207346,12.4481522924697,12.1726789925842,12.1726789925842,750439.153580332,0.0,1.0
2009-08-20,38.39,38.68,37.88,38.01,266869,12.4416705677665,12.5356555759627,12.2763865878352,12.3185177984059,823450.585208605,0.0,1.0
2009-08-21,39.08,39.3,38.49,38.69,375936,12.6652900700264,12.7365890417615,12.4740791912824,12.5388964383143,1159987.55644523,0.0,1.0
2009-08-24,38.73,39.5,38.45,39.27,423888,12.5518598877206,12.8014062887933,12.461115741876,12.7268664547067,1307948.1755577,0.0,1.0
2009-08-25,38.18,38.825,38.04,38.74,514150,12.373612458383,12.5826480800608,12.3282403854607,12.5551007500722,1586460.46706439,0.0,1.0
2009-08-26,38.01,38.78,37.81,38.32,408217,12.3185177984059,12.5680641994786,12.2537005513741,12.4189845313053,1259593.76151633,0.0,1.0
2009-08-27,38.06,38.07,37.3,38.0,270787,12.3347221101639,12.3379629725155,12.0884165714428,12.3152769360543,835539.960118571,0.0,1.0
2009-08-28,37.47,38.21,37.17,38.06,384476,12.1435112314199,12.3833350454378,12.0462853608721,12.3347221101639,1186338.56760682,0.0,1.0
2009-08-31,36.73,37.32,36.67,37.19,442927,11.903687417402,12.094898296146,11.8842422432924,12.0527670855753,1366694.88533585,0.0,1.0
2009-09-01,35.92,37.33,35.77,36.75,557949,11.6411775669229,12.0981391584976,11.592564631649,11.9101691421052,1721606.59562017,0.0,1.0
2009-09-02,35.9,36.3272,35.48,35.71,406258,11.6346958422197,11.7731454818798,11.4985796234528,11.5731194575395,1253549.07406135,0.0,1.0
2009-09-03,36.53,36.55,35.8386,36.03,291158,11.8388701703701,11.8453518950733,11.614796947381,11.6768270527905,898396.687094298,0.0,1.0
2009-09-04,36.79,36.8,36.32,36.55,202542,11.9231325915115,11.9263734538631,11.7708120609867,11.8453518950733,624963.29071313,0.0,1.0
2009-09-08,37.05,37.17,36.33,37.01,685821,12.007395012653,12.0462853608721,11.7740529233383,11.9944315632466,2116168.24658672,0.0,1.0
2009-09-09,36.99,37.17,36.567,36.89,309571,12.0657305349817,12.1244445521835,11.9277525945573,12.0331116365362,949054.121240357,0.24,1.0
2009-09-10,36.8,36.885,36.4,36.86,222443,12.0037546279352,12.0314806916139,11.8732790341533,12.0233259670025,681945.162470226,0.0,1.0
2009-09-11,36.87,36.9694,36.46,36.76,179976,12.0265878568471,12.0590110419019,11.8928503732206,11.9907070685571,551753.764158642,0.0,1.0
2009-09-14,37.32,37.36,36.5,36.66,262246,12.1733728998517,12.1864204592299,11.9058979325988,11.9580881701116,803969.516132972,0.0,1.0
2009-09-15,37.76,37.8,36.84,37.41,321794,12.3168960530118,12.32994361239,12.0168021873134,12.2027299084527,986526.263411047,0.0,1.0
2009-09-16,38.16,38.44,37.5925,37.63,490096,12.4473716467937,12.5387045624411,12.2622593981156,12.2744914850327,1502490.95878948,0.0,1.0
2009-09-17,37.65,38.1,37.45,38.0,279797,12.2810152647218,12.4278003077264,12.2157774678308,12.395181409281,857775.747601323,0.0,1.0
2009-09-18,37.24,37.96,37.12,37.96,696947,12.1472777810953,12.3821338499028,12.1081351029608,12.3821338499028,2136635.6106874,0.0,1.0
2009-09-21,36.97,37.18,36.67,36.95,328376,12.0592067552926,12.1277064420281,11.9613500599561,12.0526829756035,1006704.74985197,0.0,1.0
2009-09-22,37.01,37.27,36.62,37.27,228241,12.0722543146707,12.157063450629,11.9450406107334,12.157063450629,699720.134269754,0.0,1.0
2009-09-23,36.84,37.37,36.8,37.18,266712,12.0168021873134,12.1896823490745,12.0037546279352,12.1277064420281,817660.965608083,0.0,1.0
2009-09-24,36.65,37.35,36.31,36.85,252922,11.954826280267,12.1831585693854,11.8439220255524,12.020064077158,775384.859862052,0.0,1.0
2009-09-25,36.31,36.75,36.12,36.67,224715,11.8439220255524,11.9874451787125,11.781946118506,11.9613500599561,688910.449798359,0.0,1.0
2009-09-28,37.12,37.13,36.13,36.58,323988,12.1081351029608,12.1113969928053,11.7852080083506,11.9319930513552,993252.425558018,0.0,1.0
2009-09-29,37.2,37.5,36.81,37.06,290375,12.1342302217172,12.2320869170536,12.0070165177798,12.0885637638935,890204.801015498,0.0,1.0
2009-09-30,37.24,37.4,36.59,37.24,240621,12.1472777810953,12.1994680186081,11.9352549411997,12.1472777810953,737673.592510208,0.0,1.0
2009-10-01,36.17,37.19,36.08,37.19,331040,11.7982555677287,12.1309683318726,11.7688985591278,12.1309683318726,1014871.79450081,0.0,1.0
2009-10-02,36.02,36.51,35.9,35.94,173551,11.7493272200605,11.9091598224434,11.710184541926,11.7232321013042,532056.593787488,0.0,1.0
2009-10-05,36.34,36.34,35.93,36.15,252374,11.8537076950861,11.8537076950861,11.7199702114596,11.7917317880397,773704.852179028,0.0,1.0
2009-10-06,36.4,36.73,35.95,36.5,210925,11.8732790341533,11.9809213990234,11.7264939911487,11.9058979325988,646634.34405233,0.0,1.0
2009-10-07,36.65,36.85,35.99,36.2,176920,11.954826280267,12.020064077158,11.7395415505269,11.8080412372624,542384.96218911,0.0,1.0
2009-10-08,37.02,37.08,36.1888,36.83,397875,12.0755162045153,12.0950875435826,11.8043879206365,12.0135402974689,1219768.3519726,0.0,1.0
2009-10-09,37.47,37.5,36.85,36.85,174726,12.2223012475199,12.2320869170536,12.020064077158,12.020064077158,535658.800042135,0.0,1.0
2009-10-12,37.01,37.43,36.85,37.43,208731,12.0722543146707,12.2092536881417,12.020064077158,12.2092536881417,639908.181905355,0.0,1.0
2009-10-13,37.13,37.22,36.45,36.8,347024,12.1113969928053,12.1407540014062,11.8895884833761,12.0037546279352,1063874.06239381,0.0,1.0
2009-10-14,40.0,40.19,38.13,38.13,929967,13.0475593781905,13.1095352852369,12.4375859772601,12.4375859772601,2851006.76086434,0.0,1.0
2009-10-15,39.94,40.64,39.72,40.0,454994,13.0279880391232,13.2563203282415,12.9562264625432,13.0475593781905,1394878.49585277,0.0,1.0
2009-10-16,38.99,39.59,38.82,39.49,589212,12.7181085038912,12.913821894564,12.6626563765339,12.8812029961186,1806351.61847936,0.0,1.0
2009-10-19,39.24,39.48,38.6,39.15,486570,12.7996557500049,12.877941106274,12.5908947999538,12.7702987414039,1491681.27431808,0.0,1.0
2009-10-20,39.13,39.46,38.78,39.41,420362,12.7637749617148,12.8714173265849,12.6496088171557,12.8551078773622,1288706.91541792,0.0,1.0
2009-10-21,38.6,39.66,38.54,38.94,527940,12.5908947999538,12.9366551234759,12.5713234608865,12.7017990546684,1618509.59155618,0.0,1.0
2009-10-22,40.11,40.25,38.56,38.7,500360,13.0834401664805,13.1291066243042,12.5778472405756,12.6235136983993,1533957.38006411,0.0,1.0
2009-10-23,39.95,40.25,39.67,40.25,326339,13.0312499289677,13.1291066243042,12.9399170133204,13.1291066243042,1000459.90377477,0.0,1.0
2009-10-26,39.15,40.08,38.99,40.08,424436,12.7702987414039,13.0736544969469,12.7181085038912,13.0736544969469,1301196.60757233,0.0,1.0
2009-10-27,39.0,39.79,38.87,39.38,244304,12.7213703937357,12.979059691455,12.6789658257566,12.8453222078285,748964.59305137,0.0,1.0
2009-10-28,38.86,39.44,38.55,39.1,352117,12.6757039359121,12.8648935468958,12.5745853507311,12.7539892921812,1079487.71044055,0.0,1.0
2009-10-29,39.07,39.23,38.52,39.23,390274,12.7442036226476,12.7963938601603,12.5647996811974,12.7963938601603,1196465.90963934,0.0,1.0
2009-10-30,38.36,38.85,37.77,38.79,483436,12.5126094436847,12.6724420460675,12.3201579428564,12.6528707070002,1482073.34716738,0.0,1.0
2009-11-02,38.65,38.98,37.96,38.66,264048,12.6072042491766,12.7148466140466,12.3821338499028,12.6104661390211,809493.920959243,0.0,1.0
2009-11-03,38.48,38.61,37.81,38.31,184050,12.5517521218192,12.5941566897984,12.3332055022346,12.4962999944619,564243.456313056,0.0,1.0
2009-11-04,37.91,38.95,37.8,38.92,237644,12.36582440068,12.705060944513,12.32994361239,12.6952752749793,728546.981429284,0.0,1.0
2009-11-05,38.77,38.77,37.78,38.26,261541,12.6463469273111,12.6463469273111,12.3234198327009,12.4799905452392,801808.192380183,0.0,1.0
2009-11-06,39.34,39.54,38.19,38.43,359482,12.8322746484503,12.8975124453413,12.4571573163274,12.5354426725965,1102066.64581543,0.0,1.0
2009-11-09,40.3,40.34,39.37,39.54,328376,13.1454160735269,13.1584636329051,12.842060317984,12.8975124453413,1006704.74985197,0.0,1.0
2009-11-10,39.8,40.06,39.2,39.2,304165,12.9823215812995,13.0671307172578,12.7866081906267,12.7866081906267,932480.906761535,0.0,1.0
2009-11-11,40.13,40.58,39.646,40.26,179663,13.0899639461696,13.2367489891742,12.9320884776935,13.1323685141487,550794.197726554,0.0,1.0
2009-11-12,39.81,40.68,39.73,40.24,241091,12.9855834711441,13.2693678876197,12.9594883523877,13.1258447344596,739114.475012064,0.0,1.0
2009-11-13,39.97,40.14,39.461,40.06,118939,13.0377737086568,13.0932258360142,12.8717435155694,13.0671307172578,364632.178486382,0.0,1.0
2009-11-16,40.29,40.97,40.02,40.18,297740,13.1421541836824,13.3639626931116,13.0540831578796,13.1062733953923,912783.736390373,0.0,1.0
2009-11-17,40.85,40.93,40.05,40.05,180838,13.324820014977,13.3509151337334,13.0638688274132,13.0638688274132,554396.403981202,0.0,1.0
2009-11-18,41.03,41.14,40.55,40.97,201288,13.3835340321789,13.4194148204689,13.2269633196406,13.3639626931116,617090.121349318,0.0,1.0
2009-11-19,40.42,40.78,40.21,40.61,210142,13.1845587516615,13.3019867860652,13.116059064926,13.2465346587079,644233.895118379,0.0,1.0
2009-11-20,40.68,40.85,40.23,40.24,177782,13.2693678876197,13.324820014977,13.1225828446151,13.1258447344596,545027.602011668,0.0,1.0
2009-11-23,41.52,41.77,40.98,41.18,178096,13.5433666345617,13.6249138806754,13.3672245829562,13.4324623798471,545990.234151208,0.0,1.0
2009-11-24,41.57,41.74,40.86,41.4,172141,13.5596760837845,13.6151282111418,13.3280819048216,13.5042239564272,527733.946281908,0.0,1.0
2009-11-25,39.31,40.38,39.18,39.79,179663,13.5458123746545,13.9145231159641,13.5010157425328,13.711215324027,521382.722177276,0.24,1.0499999475
2009-11-27,38.59,39.38,38.58,38.68,128918,13.2977079505957,13.5699336381046,13.2942620558171,13.328721003603,374120.53554516,0.0,1.0
2009-11-30,40.2,40.24,38.25,38.55,511145,13.8524970099494,13.8662805890638,13.1805475281235,13.2839243714813,1483344.77063894,0.0,1.0
2009-12-01,39.6,40.0,39.36,39.52,324885,13.6457433232337,13.7835791143775,13.5630418485475,13.618176165005,942817.52889891,0.0,1.0
2009-12-02,39.49,39.87,39.23,39.48,230521,13.6078384806692,13.7387824822558,13.5182452164257,13.6043925858906,668972.835247257,0.0,1.0
2009-12-03,38.89,40.14,38.89,39.64,316329,13.4010847939535,13.8318216412778,13.4010847939535,13.6595269023481,917987.983745213,0.0,1.0
2009-12-04,39.68,39.87,39.02,39.54,229863,13.6733104814625,13.7387824822558,13.4458814260752,13.6250679545621,667063.316697568,0.0,1.0
2009-12-07,38.74,39.81,38.65,39.47,357793,13.3493963722746,13.7181071135842,13.3183833192673,13.600946691112,1038316.67241432,0.0,1.0
2009-12-08,39.18,39.34,38.19,38.56,290003,13.5010157425328,13.5561500589903,13.1598721594519,13.2873702662599,841589.829734427,0.0,1.0
2009-12-09,38.76,39.25,38.53,39.25,121184,13.3562881618318,13.5251370059829,13.2770325819241,13.5251370059829,351676.437576636,0.0,1.0
2009-12-10,38.38,39.43,38.22,39.09,222459,13.2253441602452,13.5871631119976,13.1702098437877,13.4700026895254,645576.880007764,0.0,1.0
2009-12-11,39.02,39.07,38.52,38.7,243355,13.4458814260752,13.4631108999682,13.2735866871455,13.3356127931602,706217.152977807,0.0,1.0
2009-12-14,39.51,39.53,38.83,39.41,137227,13.6147302702264,13.6216220597836,13.380409425282,13.5802713224404,398233.285741756,0.0,1.0
2009-12-15,39.28,39.64,39.09,39.23,252734,13.5354746903187,13.6595269023481,13.4700026895254,13.5182452164257,733435.04732055,0.0,1.0
2009-12-16,38.87,39.75,38.4,39.53,311146,13.3941930043963,13.6974317449126,13.2322359498024,13.6216220597836,902946.897661574,0.0,1.0
2009-12-17,38.88,39.83,38.52,38.53,310406,13.3976388991749,13.7249989031414,13.2735866871455,13.2770325819241,900799.414794143,0.0,1.0
2009-12-18,39.46,39.83,38.74,39.28,556723,13.5975007963334,13.7249989031414,13.3493963722746,13.5354746903187,1615612.30324942,0.0,1.0
2009-12-21,39.53,39.81,39.27,39.64,243273,13.6216220597836,13.7181071135842,13.5320287955401,13.6595269023481,705979.18866006,0.0,1.0
2009-12-22,39.83,39.83,39.23,39.52,257259,13.7249989031414,13.7249989031414,13.5182452164257,13.618176165005,746566.6148545,0.0,1.0
2009-12-23,39.69,39.92,39.56,39.92,322911,13.6767563762411,13.7560119561487,13.6319597441193,13.7560119561487,937088.973249842,0.0,1.0
2009-12-24,39.84,39.88,39.63,39.88,61538,13.72844479792,13.7422283770344,13.6560810075695,13.7422283770344,178583.514453979,0.0,1.0
2009-12-28,39.43,39.91,39.29,39.91,189468,13.5871631119976,13.7525660613701,13.5389205850973,13.7525660613701,549836.870170733,0.0,1.0
2009-12-29,39.33,39.6,39.11,39.38,196955,13.5527041642117,13.6457433232337,13.4768944790826,13.5699336381046,571564.173182154,0.0,1.0
2009-12-30,38.92,39.4,38.78,39.26,294774,13.4114224782893,13.5768254276618,13.363179951389,13.5285829007615,855435.290221608,0.0,1.0
2009-12-31,38.72,39.235,38.72,38.99,229452,13.3425045827174,13.519968163815,13.3425045827174,13.4355437417395,665870.593104984,0.0,1.0
2010-01-04,39.28,39.37,38.92,38.96,310653,13.5354746903187,13.566487743326,13.4114224782893,13.4252060574037,901516.209751243,0.0,1.0
2010-01-05,39.21,39.35,38.775,39.25,276675,13.5113534268685,13.5595959537689,13.3614570039997,13.5251370059829,802911.922089682,0.0,1.0
2010-01-06,39.06,39.43,38.82,39.15,242615,13.4596650051896,13.5871631119976,13.3769635305034,13.490678058197,704069.670110375,0.0,1.0
2010-01-07,39.98,40.23,38.86,39.06,314108,13.7766873248203,13.8628346942852,13.3907471096177,13.4596650051896,911542.633139045,0.0,1.0
2010-01-08,39.48,40.02,39.34,39.8,279801,13.6043925858906,13.7904709039347,13.5561500589903,13.7146612188056,811983.586202636,0.0,1.0
2010-01-11,39.73,40.04,39.28,39.74,354503,13.6905399553554,13.7973626934919,13.5354746903187,13.693985850134,1028769.07966588,0.0,1.0
2010-01-12,39.6,40.04,39.31,39.57,370792,13.6457433232337,13.7973626934919,13.5458123746545,13.6354056388979,1076039.82078423,0.0,1.0
2010-01-13,39.59,39.89,39.21,39.61,273549,13.6422974284551,13.745674271813,13.5113534268685,13.6491892180123,793840.257976724,0.0,1.0
2010-01-14,40.85,41.24,39.06,39.59,534510,14.076480170558,14.2108700669232,13.4596650051896,13.6422974284551,1551150.09117613,0.0,1.0
2010-01-15,40.72,41.74,40.69,40.91,604111,14.0316835384363,14.3831648058529,14.0213458541005,14.0971555392296,1753132.46287347,0.0,1.0
2010-01-19,40.72,40.86,40.42,40.66,400245,14.0316835384363,14.0799260653366,13.9283066950785,14.0110081697647,1161512.54091184,0.0,1.0
2010-01-20,40.79,41.02,40.2,40.46,246811,14.0558048018864,14.1350603817941,13.8524970099494,13.9420902741928,716246.478369483,0.0,1.0
2010-01-21,41.39,41.86,40.53,40.94,395226,14.2625584886021,14.424515543196,13.966211537643,14.1074932235654,1146947.38346369,0.0,1.0
2010-01-22,40.61,41.51,40.45,41.51,444671,13.9937786958717,14.3039092259452,13.9386443794142,14.3039092259452,1290436.96505843,0.0,1.0
2010-01-25,40.73,41.28,40.235,41.06,238913,14.0351294332149,14.2246536460376,13.8645576416745,14.1488439609085,693326.45176547,0.0,1.0
2010-01-26,40.21,41.12,40.21,40.8,186342,13.855942904728,14.1695193295801,13.855942904728,14.059250696665,540765.206057775,0.0,1.0
2010-01-27,40.98,41.0,40.08,40.21,207815,14.1212768026797,14.1281685922369,13.8111462726062,13.855942904728,603079.935263639,0.0,1.0
2010-01-28,40.47,41.16,40.115,41.16,175976,13.9455361689714,14.1833029086944,13.8232069043313,14.1833029086944,510683.033890499,0.0,1.0
2010-01-29,39.58,40.6974,39.57,40.56,372767,13.6388515336765,14.0238958162367,13.6354056388979,13.9765492219788,1081771.27843717,0.0,1.0
2010-02-01,39.72,40.09,39.51,39.74,296996,13.6870940605768,13.8145921673848,13.6147302702264,13.693985850134,861883.542831652,0.0,1.0
2010-02-02,39.25,39.7,38.9,39.5,402302,13.5251370059829,13.6802022710197,13.4045306887321,13.6112843754478,1167481.96288253,0.0,1.0
2010-02-03,38.8,39.23,38.55,39.15,254544,13.3700717409462,13.5182452164257,13.2839243714813,13.490678058197,738687.674334128,0.0,1.0
2010-02-04,37.93,38.63,37.8,38.52,435703,13.0702788952085,13.3114915297101,13.0254822630867,13.2735866871455,1264411.79430826,0.0,1.0
2010-02-05,38.44,38.58,37.55,37.95,315013,13.2460195289168,13.2942620558171,12.9393348936219,13.0771706847656,914168.946645833,0.0,1.0
2010-02-08,37.795,38.46,37.76,38.46,216700,13.0237593156974,13.252911318474,13.0116986839724,13.252911318474,628864.239692181,0.0,1.0
2010-02-09,38.12,38.31,37.81,38.27,214479,13.1357508960017,13.201222896795,13.0289281578653,13.1874393176807,622418.889086015,0.0,1.0
2010-02-10,38.73,39.25,38.39,38.8,400985,13.345950477496,13.5251370059829,13.2287900550238,13.3700717409462,1163660.02377927,0.0,1.0
2010-02-11,38.96,38.96,38.4,38.76,169477,13.4252060574037,13.4252060574037,13.2322359498024,13.3562881618318,491822.910707482,0.0,1.0
2010-02-12,39.08,39.1,38.4,38.55,227806,13.4665567947468,13.473448584304,13.2322359498024,13.2839243714813,661093.894726888,0.0,1.0
2010-02-16,39.61,39.61,38.86,39.05,204606,13.6491892180123,13.6491892180123,13.3907471096177,13.456219110411,593767.404829064,0.0,1.0
2010-02-17,39.76,40.02,39.37,39.66,282352,13.7008776396912,13.7904709039347,13.566487743326,13.6664186919053,819386.598087524,0.0,1.0
2010-02-18,39.83,39.9997,39.69,39.87,161250,13.7249989031414,13.7834757375341,13.6767563762411,13.7387824822558,467948.124828628,0.0,1.0
2010-02-19,40.01,40.25,39.72,39.89,315506,13.7870250091561,13.8697264838424,13.6870940605768,13.745674271813,915599.634556163,0.0,1.0
2010-02-22,40.56,40.71,40.07,40.24,262853,13.9765492219788,14.0282376436577,13.8077003778277,13.8662805890638,762800.424530725,0.0,1.0
2010-02-23,40.39,40.75,40.18,40.36,236116,13.9179690107427,14.0420212227721,13.8456052203922,13.9076313264069,685209.546927357,0.0,1.0
2010-02-24,41.0,41.0,40.17,40.6,177128,14.1281685922369,14.1281685922369,13.8421593256136,13.9903328010932,514026.142354391,0.0,1.0
2010-02-25,40.77,40.91,40.46,40.57,147428,14.0489130123293,14.0971555392296,13.9420902741928,13.9799951167574,427836.627269674,0.0,1.0
2010-02-26,40.51,40.85,40.39,40.85,248292,13.9593197480858,14.076480170558,13.9179690107427,14.076480170558,720544.346108217,0.0,1.0
2010-03-01,40.32,40.52,40.09,40.52,197860,13.8938477472925,13.9627656428644,13.8145921673848,13.9627656428644,574190.486688946,0.0,1.0
2010-03-02,40.39,40.7,40.19,40.4,169477,13.9179690107427,14.0247917488791,13.8490511151708,13.9214149055213,491822.910707481,0.0,1.0
2010-03-03,40.33,40.68,40.27,40.58,171204,13.8972936420711,14.0178999593219,13.8766182733995,13.983441011536,496834.671399446,0.0,1.0
2010-03-04,40.27,40.43,40.12,40.43,207650,13.8766182733995,13.931752589857,13.8249298517206,13.931752589857,602601.10462428,0.0,1.0
2010-03-05,40.89,40.9,40.17,40.27,252981,14.0902637496724,14.093709644451,13.8421593256136,13.8766182733995,734151.842277651,0.0,1.0
2010-03-08,40.5,41.39,40.27,41.39,259480,14.0368523806042,14.3453165440298,13.9571369226403,14.3453165440298,748667.843406333,0.235,1.0
2010-03-09,40.2,40.5101,40.12,40.26,222952,13.9328756963034,14.0403529289756,13.9051485804899,13.9536710331636,643274.98467369,0.0,1.0
2010-03-10,40.38,40.53,40.12,40.17,339283,13.9952617068839,14.0472500490343,13.9051485804899,13.9224780278733,978920.425136545,0.0,1.0
2010-03-11,40.17,40.34,40.03,40.25,265568,13.9224780278733,13.9813981489771,13.8739555751996,13.9502051436869,766233.319861777,0.0,1.0
2010-03-12,39.9,40.56,39.32,40.25,828955,13.8288990120026,14.0576477174643,13.6278774223545,13.9502051436869,2391752.55176083,0.0,1.0
2010-03-15,39.99,40.17,39.5801,39.93,365198,13.8600920172929,13.9224780278733,13.7180252076432,13.8392966804327,1053691.99582359,0.0,1.0
2010-03-16,40.76,40.81,40.0401,40.17,425502,14.1269655069982,14.1442949543816,13.8774561235711,13.9224780278733,1227684.8493336,0.0,1.0
2010-03-17,41.36,41.49,40.67,40.98,301685,14.3349188755997,14.3799754387967,14.095772501708,14.2032150754854,870440.335817945,0.0,1.0
2010-03-18,41.43,41.5,41.08,41.45,146112,14.3591801019366,14.3834413282734,14.2378739702523,14.36611188089,421571.434930577,0.0,1.0
2010-03-19,41.09,41.58,40.71,41.58,630848,14.241339859729,14.411168444087,14.1096360596147,14.411168444087,1820161.90718822,0.0,1.0
2010-03-22,41.62,41.65,40.8,40.89,263429,14.4250320019937,14.4354296704238,14.1408290649049,14.1720220701952,760061.743952087,0.0,1.0
2010-03-23,41.74,41.81,41.24,41.77,193911,14.466622675714,14.4908839020509,14.2933282018794,14.4770203441441,559484.084256074,0.0,1.0
2010-03-24,41.15,41.65,41.03,41.62,141258,14.2621351965892,14.4354296704238,14.2205445228689,14.4250320019937,407566.372066795,0.0,1.0
2010-03-25,41.04,41.85,40.86,41.17,330973,14.2240104123456,14.5047474599577,14.1616244017651,14.2690669755426,954943.896006336,0.0,1.0
2010-03-26,40.72,41.43,40.47,41.25,250431,14.1131019490914,14.3591801019366,14.0264547121741,14.2967940913561,722559.105488253,0.0,1.0
2010-03-29,40.79,41.12,40.29,40.96,177292,14.1373631754283,14.2517375281591,13.9640687015936,14.196283296532,511533.911257883,0.0,1.0
2010-03-30,40.92,41.26,40.68,40.94,201562,14.1824197386253,14.3002599808328,14.0992383911846,14.1893515175786,581559.225576796,0.0,1.0
2010-03-31,41.14,41.62,40.88,40.88,289674,14.2586693071125,14.4250320019937,14.1685561807185,14.1685561807185,835785.45117499,0.0,1.0
2010-04-01,41.14,41.72,40.66,41.43,136733,14.2586693071125,14.4596908967606,14.0923066122313,14.3591801019366,394510.560476639,0.0,1.0
2010-04-05,41.19,41.19,40.79,41.11,178609,14.275998754496,14.275998754496,14.1373631754283,14.2482716386824,515333.80161462,0.0,1.0
2010-04-06,41.67,41.75,40.75,40.88,223446,14.4423614493772,14.4700885651907,14.1234996175215,14.1685561807185,644700.304215244,0.0,1.0
2010-04-07,41.37,41.85,41.05,41.78,220731,14.3383847650764,14.5047474599577,14.2274763018223,14.4804862336208,636866.817261152,0.0,1.0
2010-04-08,41.61,41.77,41.01,41.1,227148,14.421566112517,14.4770203441441,14.2136127439155,14.2448057492057,655381.544990221,0.0,1.0
2010-04-09,41.93,41.93,41.54,41.73,239653,14.5324745757712,14.5324745757712,14.3973048861802,14.4631567862373,691461.749174727,0.0,1.0
2010-04-12,42.04,42.059,41.36,41.94,275276,14.5705993600148,14.5771845500205,14.3349188755997,14.5359404652479,794243.445589341,0.0,1.0
2010-04-13,40.8,41.19,40.36,41.19,511310,14.1408290649049,14.275998754496,13.9883299279305,14.275998754496,1475263.43075418,0.0,1.0
2010-04-14,41.74,41.76,40.85,40.85,407978,14.466622675714,14.4735544546674,14.1581585122884,14.1581585122884,1177123.51401738,0.0,1.0
2010-04-15,41.21,42.35,41.05,41.8,360015,14.2829305334493,14.6780419337923,14.2274763018223,14.4874180125742,1038737.68168619,0.0,1.0
2010-04-16,40.62,41.71,39.6,41.45,531630,14.0784430543245,14.456225007284,13.7249223277019,14.36611188089,1533891.9592651,0.0,1.0
2010-04-19,41.02,41.33,40.4,40.58,456847,14.2170786333922,14.3245212071696,14.0021934858373,14.0645794964177,1318123.39392883,0.0,1.0
2010-04-20,41.82,41.82,40.88,41.16,287288,14.4943497915276,14.4943497915276,14.1685561807185,14.2656010860659,828901.215494522,0.0,1.0
2010-04-21,42.55,42.57,41.64,41.82,429862,14.7473597233261,14.7542915022795,14.4319637809471,14.4943497915276,1240264.59265583,0.0,1.0
2010-04-22,43.01,43.1,42.1275,42.48,315177,14.906790639254,14.9379836445442,14.6009258929359,14.7230984969893,909368.29382333,0.0,1.0
2010-04-23,42.89,43.22,42.62,43.14,233812,14.8651999655337,14.9795743182645,14.771620949663,14.951847202451,674608.932490062,0.0,1.0
2010-04-26,41.62,43.0,41.62,42.85,388398,14.4250320019937,14.9033247497773,14.4250320019937,14.8513364076269,1120630.07955655,0.0,1.0
2010-04-27,41.34,42.33,41.24,41.76,409130,14.3279870966463,14.6711101548389,14.2933282018794,14.4735544546674,1180447.33610619,0.0,1.0
2010-04-28,41.4,42.06,41.19,41.64,216700,14.3487824335065,14.5775311389682,14.275998754496,14.4319637809471,625236.32521255,0.0,1.0
2010-04-29,41.98,42.37,41.35,41.7,228300,14.5498040231547,14.6849737127457,14.331452986123,14.4527591178073,658705.367079026,0.0,1.0
2010-04-30,41.415,42.47,41.39,42.21,395802,14.3539812677215,14.7196326075126,14.3453165440298,14.6295194811186,1141992.5611065,0.0,1.0
2010-05-03,41.46,41.94,41.11,41.63,245165,14.3695777703666,14.5359404652479,14.2482716386824,14.4284978914704,707365.314585766,0.0,1.0
2010-05-04,40.62,41.07,40.5,41.05,273137,14.0784430543245,14.2344080807756,14.0368523806042,14.2274763018223,788071.869679651,0.0,1.0
2010-05-05,40.63,40.8864,40.255,40.53,257670,14.0819089438012,14.1707743499836,13.9519380884252,14.0472500490343,743445.518770271,0.0,1.0
2010-05-06,39.17,40.79,38.0,40.37,455613,13.5758890802041,14.1373631754283,13.1703800114311,13.9917958174072,1314562.98033717,0.0,1.0
2010-05-07,38.85,40.0,38.67,39.35,437842,13.4649806169499,13.8635579067696,13.4025946063695,13.6382750907846,1263288.98525018,0.0,1.0
2010-05-10,40.15,40.88,39.2301,40.13,434058,13.9155462489199,14.1685561807185,13.596719075959,13.9086144699666,1252371.15297236,0.0,1.0
2010-05-11,40.56,40.9,39.64,39.69,262936,14.0576477174643,14.1754879596719,13.7387858856086,13.7561153329921,758639.309672762,0.0,1.0
2010-05-12,40.6,40.9,40.19,40.9,264005,14.0715112753711,14.1754879596719,13.9294098068267,14.1754879596719,761723.65499649,0.0,1.0
2010-05-13,40.03,40.6,40.01,40.36,210201,13.8739555751996,14.0715112753711,13.8670237962463,13.9883299279305,606485.005980636,0.0,1.0
2010-05-14,39.12,39.99,38.95,39.81,550635,13.5585596328206,13.8600920172929,13.4996395117169,13.7977060067124,1588726.36794376,0.0,1.0
2010-05-17,39.75,39.87,38.64,39.17,479636,13.7769106698522,13.8185013435726,13.3921969379394,13.5758890802041,1383875.63488532,0.0,1.0
2010-05-18,38.45,40.18,38.36,40.18,303330,13.3263450378822,13.92594391735,13.295152032592,13.92594391735,875186.59218608,0.0,1.0
2010-05-19,38.12,39.05,37.9225,38.45,226079,13.2119706851514,13.5342984064838,13.1435193679867,13.3263450378822,652297.199666489,0.0,1.0
2010-05-20,36.52,37.88,36.52,37.52,469681,12.6574283688806,13.1287893377108,12.6574283688806,13.0040173165498,1355152.84938697,0.0,1.0
2010-05-21,37.22,37.27,36.12,36.5,695266,12.9000406322491,12.9173700796325,12.5187927898129,12.6504965899272,2006024.7295119,0.0,1.0
2010-05-24,36.71,37.48,36.65,37.23,276264,12.7232802689378,12.9901537586431,12.7024849320776,12.9035065217258,797094.084672449,0.0,1.0
2010-05-25,36.78,36.88,36.0,36.02,330809,12.7475414952746,12.7822003900415,12.4772021160926,12.484133895046,954470.713000641,0.0,1.0
2010-05-26,36.7,37.36,36.6,36.96,359521,12.7198143794611,12.9485630849228,12.6851554846941,12.8099275058551,1037312.36214463,0.0,1.0
2010-05-27,37.48,37.81,36.91,37.18,367501,12.9901537586431,13.1045281113739,12.7925980584716,12.8861770743423,1060336.75473898,0.0,1.0
2010-05-28,37.17,37.84,36.78,37.51,274042,12.8827111848656,13.114925779804,12.7475414952746,13.0005514270732,790683.031997683,0.0,1.0
2010-06-01,36.25,37.36,36.25,37.08,322911,12.5638493530099,12.9485630849228,12.5638493530099,12.8515181795754,931682.911909138,0.0,1.0
2010-06-02,37.33,37.4,36.32,36.32,364375,12.9381654164927,12.9624266428295,12.5881105793468,12.5881105793468,1051317.42500841,0.0,1.0
2010-06-03,37.17,37.36,36.92,37.16,184121,12.8827111848656,12.9485630849228,12.7960639479483,12.8792452953889,531237.367025658,0.0,1.0
2010-06-04,35.91,36.81,35.83,36.55,355901,12.4460091108024,12.7579391637047,12.4182819949888,12.6678260373107,1026867.7128725,0.0,1.0
2010-06-07,35.82,36.66,35.66,36.01,638335,12.4148161055121,12.7059508215543,12.3593618738851,12.4806680055693,1841763.86550325,0.0,1.0
2010-06-08,36.31,36.31,35.62,35.98,320689,12.5846446898701,12.5846446898701,12.3454983159783,12.4702703371392,925271.859234366,0.0,1.0
2010-06-09,35.7,36.2,35.52,36.02,406168,12.4546738344941,12.6291090422601,12.3918771596983,12.5663123674644,1164237.44151699,0.235,1.0
2010-06-10,36.97,36.99,36.21,36.23,331220,12.8977392622198,12.9047166705304,12.6325977464154,12.6395751547261,949406.958153417,0.0,1.0
2010-06-11,36.92,36.96,36.38,36.61,289920,12.8802957414432,12.8942505580645,12.6919057170559,12.7721459126283,831024.89374989,0.0,1.0
2010-06-14,37.18,37.8,36.91,37.26,323733,12.9710020494815,13.1873017071114,12.8768070372879,12.9989116827241,927946.26768879,0.0,1.0
2010-06-15,37.58,37.61,36.78,37.18,304400,13.1105502156944,13.1210163281603,12.8314538832687,12.9710020494815,872530.276136402,0.0,1.0
2010-06-16,37.35,37.63,37.0001,37.27,198929,13.030310020122,13.127993736471,12.9082402617273,13.0024003868794,570208.85447286,0.0,1.0
2010-06-17,37.53,37.84,37.16,37.59,234059,13.0931066949177,13.2012565237327,12.9640246411709,13.1140389198497,670905.269061142,0.0,1.0
2010-06-18,37.49,37.82,37.12,37.55,335005,13.0791518782965,13.194279115422,12.9500698245496,13.1000841032284,960256.258728895,0.0,1.0
2010-06-21,37.01,37.81,36.96,37.81,239571,12.9116940788411,13.1907904112667,12.8942505580645,13.1907904112667,686704.831748602,0.0,1.0
2010-06-22,36.8,37.68,36.77,37.09,209871,12.8384312915794,13.1454372572476,12.8279651791134,12.9396037120836,601572.935555266,0.0,1.0
2010-06-23,36.73,37.14,36.58,36.88,176387,12.8140103624921,12.9570472328603,12.7616798001623,12.8663409248219,505594.605180264,0.0,1.0
2010-06-24,36.5,37.16,36.38,36.65,261949,12.7337701669197,12.9640246411709,12.6919057170559,12.7861007292495,750848.992456163,0.0,1.0
2010-06-25,36.48,37.07,36.31,36.51,1156144,12.7267927586091,12.932626303773,12.6674847879687,12.7372588710751,3313964.00648307,0.0,1.0
2010-06-28,36.65,36.86,36.35,36.66,216947,12.7861007292495,12.8593635165113,12.6814396045899,12.7895894334049,621855.538163487,0.0,1.0
2010-06-29,36.3,36.75,36.08,36.2,454050,12.6639960838133,12.8209877708028,12.5872445923963,12.6291090422601,1301486.10998599,0.0,1.0
2010-06-30,35.99,36.61,35.93,36.24,451664,12.5558462549984,12.7721459126283,12.5349140300665,12.6430638588814,1294646.89435241,0.0,1.0
2010-07-01,35.59,36.38,35.19,36.19,347345,12.4162980887856,12.6919057170559,12.2767499225728,12.6256203381048,995627.558359393,0.0,1.0
2010-07-02,35.38,35.96,35.1,35.85,240723,12.3430353015238,12.5453801425324,12.2453515851749,12.5070043968239,690006.917419135,0.0,1.0
2010-07-06,35.69,36.18,35.35,35.66,343890,12.4511851303388,12.6221316339495,12.3325691890579,12.4407190178728,985724.167741616,0.0,1.0
2010-07-07,37.32,37.37,35.69,35.69,344219,13.019843907656,13.0372874284326,12.4511851303388,12.4511851303388,986667.211305512,0.0,1.0
2010-07-08,37.17,37.78,36.7,37.54,288440,12.9675133453262,13.1803242988008,12.8035442500262,13.0965953990731,826782.63090928,0.0,1.0
2010-07-09,37.6,37.625,37.03,37.22,180501,13.117527624005,13.1262493843933,12.9186714871517,12.9849568661028,517386.949319636,0.0,1.0
2010-07-12,37.3,37.68,37.08,37.42,263594,13.0128664993454,13.1454372572476,12.9361150079283,13.0547309492092,755564.210275622,0.0,1.0
2010-07-13,38.4,38.49,37.47,37.56,364704,13.3966239564306,13.4280222938285,13.0721744699858,13.1035728073837,1045385.28852842,0.0,1.0
2010-07-14,37.68,38.39,37.5,38.39,409624,13.1454372572476,13.3931352522753,13.0826405824518,13.3931352522753,1174143.69852857,0.0,1.0
2010-07-15,38.29,38.5,37.13,38.0,639487,13.3582482107221,13.4315109979838,12.9535585287049,13.2570757902178,1833021.57915782,0.0,1.0
2010-07-16,37.27,38.21,37.18,38.19,376304,13.0024003868794,13.3303385774795,12.9710020494815,13.3233611691689,1078635.45673861,0.0,1.0
2010-07-19,37.46,37.61,37.11,37.53,336403,13.0686857658305,13.1210163281603,12.9465811203943,13.0931066949177,964263.477276988,0.0,1.0
2010-07-20,37.77,37.82,36.59,37.01,386177,13.1768355946454,13.194279115422,12.7651685043176,12.9116940788411,1106935.36283683,0.0,1.0
2010-07-21,36.87,38.01,36.84,37.95,314108,12.8628522206666,13.2605644943731,12.8523861082006,13.2396322694412,900357.227255762,0.0,1.0
2010-07-22,38.04,38.23,37.29,37.29,257341,13.2710306068391,13.3373159857902,13.0093777951901,13.0093777951901,737640.649774043,0.0,1.0
2010-07-23,38.24,38.36,37.72,37.88,208637,13.3408046899455,13.3826691398093,13.1593920738688,13.215211340354,598035.805592218,0.0,1.0
2010-07-26,39.19,39.2,37.82,38.1,325790,13.6722315847009,13.6757202888563,13.194279115422,13.291962831771,933842.439758477,0.0,1.0
2010-07-27,39.38,39.695,39.14,39.23,349649,13.738516963652,13.8484111445446,13.6547880639243,13.6861864013222,1002231.72970046,0.0,1.0
2010-07-28,39.05,39.69,38.94,39.2,221142,13.6233897265265,13.846666792467,13.5850139808179,13.6757202888563,633880.060201565,0.0,1.0
2010-07-29,39.15,39.59,38.93,39.34,225750,13.6582767680797,13.8117797509138,13.5815252766626,13.7245621470308,647088.402883683,0.0,1.0
2010-07-30,39.15,39.44,38.59,38.79,258740,13.6582767680797,13.759449188584,13.4629093353817,13.5326834184881,741650.734715943,0.0,1.0
2010-08-02,39.92,39.9499,39.38,39.73,306786,13.9269069880393,13.9373382134638,13.738516963652,13.8606216090883,879369.491769987,0.0,1.0
2010-08-03,39.71,40.34,39.55,39.71,463593,13.8536442007776,14.0734325625628,13.7978249342925,13.8536442007776,1328840.10612649,0.0,1.0
2010-08-04,39.85,40.01,39.63,39.92,258329,13.9024860589521,13.9583053254372,13.8257345675351,13.9269069880393,740472.646859532,0.0,1.0
2010-08-05,39.65,39.83,39.36,39.75,355737,13.8327119758457,13.8955086506415,13.7315395553414,13.8675990173989,1019682.33522318,0.0,1.0
2010-08-06,39.16,39.49,38.75,39.38,208061,13.661765472235,13.7768927093606,13.5187286018668,13.738516963652,596384.762756953,0.0,1.0
2010-08-09,39.54,39.55,38.95,39.2,154010,13.7943362301372,13.7978249342925,13.5885026849733,13.6757202888563,441453.310866516,0.0,1.0
2010-08-10,39.02,39.39,38.68,39.13,177786,13.6129236140605,13.7420056678074,13.4943076727796,13.651299359769,509604.690122165,0.0,1.0
2010-08-11,37.89,38.57,37.88,38.55,255861,13.2187000445093,13.4559319270711,13.215211340354,13.4489545187604,733398.386933432,0.0,1.0
2010-08-12,37.57,37.79,37.13,37.52,220320,13.107061511539,13.1838130029561,12.9535585287049,13.0896179907624,631523.884488743,0.0,1.0
2010-08-13,37.37,37.66,37.31,37.45,311146,13.0372874284326,13.1384598489369,13.0163552035007,13.0651970616752,891866.96878692,0.0,1.0
2010-08-16,37.44,37.71,37.04,37.17,299135,13.0617083575199,13.1559033697135,12.922160191307,12.9675133453262,857438.712720312,0.0,1.0
2010-08-17,37.62,37.89,37.25,37.64,258822,13.1245050323156,13.2187000445093,12.9954229785688,13.1314824406263,741885.779008467,0.0,1.0
2010-08-18,37.67,37.92,37.39,37.68,247798,13.1419485530922,13.2291661569752,13.0442648367433,13.1454372572476,710286.65363354,0.0,1.0
2010-08-19,37.2,37.58,37.08,37.41,277827,12.9779794577922,13.1105502156944,12.9361150079283,13.0512422450539,796361.593390764,0.0,1.0
2010-08-20,36.99,37.25,36.5,37.01,233812,12.9047166705304,12.9954229785688,12.7337701669197,12.9116940788411,670197.26978977,0.0,1.0
2010-08-23,36.8,37.47,36.78,37.24,142903,12.8384312915794,13.0721744699858,12.8314538832687,12.9919342744135,409616.274805257,0.0,1.0
2010-08-24,36.4,36.69,36.14,36.5,230028,12.6988831253665,12.8000555458708,12.6081768173282,12.7337701669197,659350.8356081,0.0,1.0
2010-08-25,36.41,36.52,36.0,36.17,229205,12.7023718295219,12.7407475752304,12.5593349591537,12.6186429297942,656991.793501459,0.0,1.0
2010-08-26,36.0,36.69,35.95,36.49,253310,12.5593349591537,12.8000555458708,12.5418914383771,12.7302814627644,726086.216321002,0.0,1.0
2010-08-27,36.56,36.69,35.88,36.33,255202,12.7547023918517,12.8000555458708,12.5174705092899,12.6744621962793,731509.433411834,0.0,1.0
2010-08-30,35.75,36.54,35.72,36.4,305552,12.4721173552707,12.747724983541,12.4616512428047,12.6988831253665,875832.361806935,0.0,1.0
2010-08-31,35.73,36.04,35.51,35.56,361660,12.4651399469601,12.573289775775,12.388388455543,12.4058319763196,1036659.98576705,0.0,1.0
2010-09-01,36.64,36.64,35.91,36.06,388316,12.7826120250942,12.7826120250942,12.5279366217558,12.5802671840856,1113066.57919903,0.0,1.0
2010-09-02,37.03,37.15,36.53,36.75,412914,12.9186714871517,12.9605359370156,12.7442362793857,12.8209877708028,1183574.1341675,0.0,1.0
2010-09-03,37.59,37.63,37.23,37.46,221965,13.1140389198497,13.127993736471,12.9884455702581,13.0686857658305,636239.102308202,0.0,1.0
2010-09-07,36.5,37.24,36.47,37.24,298559,12.8157547145698,13.0755809745364,12.8052212175441,13.0755809745364,850313.051607574,0.235,1.0
2010-09-08,37.03,37.19,36.64,36.64,432824,13.0018464953567,13.0580251461603,12.8649110340229,12.8649110340229,1232707.42549713,0.0,1.0
2010-09-09,37.44,37.75,37.13,37.49,254297,13.1458042880409,13.2546504239728,13.0369581521089,13.163360116417,724252.352414938,0.0,1.0
2010-09-10,37.52,37.75,37.32,37.42,209789,13.1738936134427,13.2546504239728,13.1036702999382,13.1387819566904,597491.031198864,0.0,1.0
2010-09-13,38.06,38.17,37.54,37.8,200246,13.3634965599048,13.4021193823323,13.1809159447931,13.272206252349,570312.023192102,0.0,1.0
2010-09-14,37.64,38.21,37.23,38.06,254873,13.2160276015454,13.4161640450332,13.0720698088612,13.3634965599048,725892.833250303,0.0,1.0
2010-09-15,37.87,38.09,37.33,37.47,255367,13.2967844120755,13.3740300569305,13.1071814656134,13.1563377850666,727299.773411193,0.0,1.0
2010-09-16,37.84,37.985,37.49,37.79,158288,13.2862509150499,13.3371628173406,13.163360116417,13.2686950866737,450813.247340926,0.0,1.0
2010-09-17,37.66,38.12,37.49,37.98,510240,13.2230499328958,13.3845635539562,13.163360116417,13.335407234503,1453192.6066615,0.0,1.0
2010-09-20,38.46,38.56,37.58,37.58,302179,13.5039431869138,13.539054843666,13.194960607494,13.194960607494,860623.017968728,0.0,1.0
2010-09-21,37.97,38.69,37.92,38.41,289180,13.3318960688278,13.584699997444,13.3143402404517,13.4863873585377,823601.124949771,0.0,1.0
2010-09-22,37.65,38.15,37.63,37.96,368077,13.2195387672206,13.3950970509818,13.2125164358701,13.3283849031526,1048304.27853979,0.0,1.0
2010-09-23,37.21,37.97,37.17,37.5,431919,13.0650474775107,13.3318960688278,13.0510028148098,13.1668712820922,1230129.93390684,0.0,1.0
2010-09-24,38.12,38.12,37.44,37.69,257670,13.3845635539562,13.3845635539562,13.1458042880409,13.2335834299215,733858.848695646,0.0,1.0
2010-09-27,37.46,38.286,37.42,38.22,258740,13.1528266193913,13.4428489041649,13.1387819566904,13.4196752107084,736906.269691903,0.0,1.0
2010-09-28,37.53,37.69,37.13,37.67,332043,13.1774047791179,13.2335834299215,13.0369581521089,13.226561098571,945677.392391234,0.0,1.0
2010-09-29,37.64,38.05,37.19,37.32,442861,13.2160276015454,13.3599853942296,13.0580251461603,13.1036702999382,1261293.37366478,0.0,1.0
2010-09-30,37.59,38.59,37.58,37.81,498393,13.1984717731693,13.5495883406917,13.194960607494,13.2757174180242,1419451.67531326,0.0,1.0
2010-10-01,37.66,38.26,37.22,37.91,406662,13.2230499328958,13.4337198734093,13.0685586431859,13.3108290747764,1158196.55811026,0.0,1.0
2010-10-04,37.56,37.88,37.4,37.45,318139,13.1879382761436,13.3002955777508,13.13175962534,13.1493154537161,906078.007781987,0.0,1.0
2010-10-05,38.6,38.81,37.66,37.93,518385,13.5530995063669,13.6268339855467,13.2230499328958,13.3178514061269,1476390.03097409,0.0,1.0
2010-10-06,38.47,38.61,38.27,38.61,190620,13.507454352589,13.5566106720422,13.4372310390845,13.5566106720422,542896.626453854,0.0,1.0
2010-10-07,38.32,38.88,38.13,38.73,234388,13.4547868674606,13.6514121452732,13.3880747196314,13.5987446601449,667550.385485607,0.0,1.0
2010-10-08,38.13,38.42,37.84,38.42,191032,13.3880747196314,13.4898985242129,13.2862509150499,13.4898985242129,544070.02594026,0.0,1.0
2010-10-11,37.81,38.05,37.76,38.05,152776,13.2757174180242,13.3599853942296,13.2581615896481,13.3599853942296,435114.757124719,0.0,1.0
2010-10-12,37.95,38.08,37.63,37.82,330397,13.3248737374773,13.3705188912553,13.2125164358701,13.2792285836994,940989.490559618,0.0,1.0
2010-10-13,37.77,38.25,37.71,38.09,546850,13.2616727553233,13.4302087077341,13.2406057612719,13.3740300569305,1557459.97364542,0.0,1.0
2010-10-14,36.63,37.96,36.18,37.73,906454,12.8613998683477,13.3283849031526,12.7033974129626,13.2476280926224,2581632.6651747,0.0,1.0
2010-10-15,36.4,36.94,36.09,36.65,528011,12.7806430578175,12.9702460042797,12.6717969218856,12.8684221996981,1503805.42771234,0.0,1.0
2010-10-18,37.0,37.0,36.46,36.46,475029,12.991312998331,12.991312998331,12.8017100518689,12.8017100518689,1352909.67142875,0.0,1.0
2010-10-19,36.67,37.32,36.38,36.66,472643,12.8754445310486,13.1036702999382,12.7736207264671,12.8719333653734,1346114.2074128,0.0,1.0
2010-10-20,36.68,36.89,36.38,36.74,369558,12.8789556967238,12.9526901759035,12.7736207264671,12.9000226907752,1052522.25096545,0.0,1.0
2010-10-21,36.57,37.06,36.3,36.88,322088,12.8403328742963,13.0123799923823,12.7455314010653,12.9491790102283,917324.984898066,0.0,1.0
2010-10-22,36.8,36.91,36.53,36.74,273795,12.9210896848265,12.959712507254,12.8262882115954,12.9000226907752,779783.767914872,0.0,1.0
2010-10-25,36.39,37.13,36.36,37.13,236198,12.7771318921423,13.0369581521089,12.7665983951166,13.0369581521089,672705.368666181,0.0,1.0
2010-10-26,36.34,36.73,36.2,36.36,427888,12.7595760637662,12.8965115250999,12.710419744313,12.7665983951166,1218649.41611628,0.0,1.0
2010-10-27,36.53,37.04,36.2118,36.28,388151,12.8262882115954,13.0053576610319,12.7145629198098,12.7385090697148,1105476.17487509,0.0,1.0
2010-10-28,36.69,37.01,36.57,36.79,432083,12.882466862399,12.9948241640062,12.8403328742963,12.9175785191513,1230597.0152558,0.0,1.0
2010-10-29,36.84,36.88,36.53,36.75,312462,12.9351343475274,12.9491790102283,12.8262882115954,12.9035338564504,889909.588159816,0.0,1.0
2010-11-01,36.54,37.09,36.07,37.09,413244,12.8297993772707,13.022913489408,12.6647745905351,13.022913489408,1176942.46932271,0.0,1.0
2010-11-02,36.7,37.1,36.56,36.84,355983,12.8859780280743,13.0264246550832,12.8368217086211,12.9351343475274,1013859.87711112,0.0,1.0
2010-11-03,36.85,37.02,36.59,36.83,482268,12.9386455132026,12.9983353296814,12.8473552056468,12.9316231818522,1373526.75609405,0.0,1.0
2010-11-04,37.95,37.98,36.91,37.32,683748,13.3248737374773,13.335407234503,12.959712507254,13.1036702999382,1947353.28163136,0.0,1.0
2010-11-05,38.8,39.53,37.73,37.98,548331,13.6233228198714,13.8796379141628,13.2476280926224,13.335407234503,1561677.94607108,0.0,1.0
2010-11-08,38.52,38.98,38.32,38.8,292142,13.5250101809651,13.6865238020255,13.4547868674606,13.6233228198714,832037.069801082,0.0,1.0
2010-11-09,38.23,38.95,38.14,38.73,338049,13.4231863763836,13.6759903049998,13.3915858853066,13.5987446601449,962782.82276833,0.0,1.0
2010-11-10,38.57,38.6,37.87,38.37,619331,13.5425660093413,13.5530995063669,13.2967844120755,13.4723426958368,1763889.99348594,0.0,1.0
2010-11-11,38.32,38.53,37.96,38.15,260961,13.4547868674606,13.5285213466404,13.3283849031526,13.3950970509818,743231.804301881,0.0,1.0
2010-11-12,37.74,38.21,37.68,38.19,344301,13.2511392582976,13.4161640450332,13.2300722642463,13.4091417136827,980588.875168863,0.0,1.0
2010-11-15,37.975,38.35,37.75,37.9,271985,13.3336516516654,13.4653203644863,13.2546504239728,13.3073179091012,774628.784734295,0.0,1.0
2010-11-16,37.67,38.0,37.23,37.9,472231,13.226561098571,13.3424295658535,13.0720698088612,13.3073179091012,1344940.8079264,0.0,1.0
2010-11-17,37.37,38.16,37.23,37.79,317316,13.1212261283143,13.3986082166571,13.0720698088612,13.2686950866737,903734.05686618,0.0,1.0
2010-11-18,37.79,38.19,37.5101,37.86,289838,13.2686950866737,13.4091417136827,13.1704175594242,13.2932732464003,825475.146459619,0.0,1.0
2010-11-19,37.59,37.75,37.36,37.53,183216,13.1984717731693,13.2546504239728,13.1177149626391,13.1774047791179,521809.612382588,0.0,1.0
2010-11-22,37.82,37.92,37.2725,37.52,411598,13.2792285836994,13.3143402404517,13.0869922629809,13.1738936134427,1172254.5674911,0.0,1.0
2010-11-23,37.87,38.27,37.41,37.51,381816,13.2967844120755,13.4372310390845,13.1352707910152,13.1703824477675,1087433.73374308,0.0,1.0
2010-11-24,38.15,38.41,37.88,38.11,278403,13.3950970509818,13.4863873585377,13.3002955777508,13.3810523882809,792907.6145978,0.0,1.0
2010-11-26,37.59,38.07,37.57,37.73,160756,13.1984717731693,13.36700772558,13.1914494418188,13.2476280926224,457842.252031347,0.0,1.0
2010-11-29,37.85,37.95,37.49,37.53,313203,13.2897620807251,13.3248737374773,13.163360116417,13.1774047791179,892019.998401145,0.0,1.0
2010-11-30,37.55,37.87,37.32,37.61,370628,13.1844271104684,13.2967844120755,13.1036702999382,13.2054941045197,1055569.67196169,0.0,1.0
2010-12-01,38.6,38.63,37.94,38.16,424432,13.5530995063669,13.5636330033926,13.3213625718021,13.3986082166571,1208806.5311041,0.0,1.0
2010-12-02,37.68,37.74,36.51,36.7,513531,13.5987446601449,13.6203987121515,13.1764906460162,13.2450618107037,1422914.28831004,1.05,1.0
2010-12-03,38.04,38.14,37.16,37.57,384926,13.7286689721845,13.7647590588621,13.411076209421,13.5590455647994,1066569.89615433,0.0,1.0
2010-12-06,37.86,38.05,37.68,38.05,278588,13.6637068161647,13.7322779808522,13.5987446601449,13.7322779808522,771923.887266234,0.0,1.0
2010-12-07,37.91,38.49,37.9,38.17,396156,13.6817518595035,13.891074362234,13.6781428508357,13.7755860848654,1097686.47423379,0.0,1.0
2010-12-08,38.67,38.7,37.83,37.83,396761,13.9560365182538,13.9668635442571,13.6528797901614,13.6528797901614,1099362.8348516,0.0,1.0
2010-12-09,39.03,39.19,38.68,38.85,476234,14.0859608302934,14.1437049689776,13.9596455269215,14.0209986742736,1319570.11977669,0.0,1.0
2010-12-10,39.2,39.22,38.69,39.05,333009,14.1473139776454,14.1545319949809,13.9632545355893,14.0931788476289,922715.988393765,0.0,1.0
2010-12-13,39.42,39.72,38.68,39.25,361084,14.2267121683363,14.3349824283693,13.9596455269215,14.1653590209842,1000507.43359241,0.0,1.0
2010-12-14,39.55,39.805,39.49,39.49,351841,14.2736292810172,14.3656590020453,14.2519752290106,14.2519752290106,974896.522533779,0.0,1.0
2010-12-15,39.42,40.0,39.3139,39.36,687788,14.2267121683363,14.4360346710667,14.1884205863713,14.2050581163297,1905753.25058893,0.0,1.0
2010-12-16,39.35,40.59,39.25,39.62,1033668,14.2014491076619,14.648966182465,14.1653590209842,14.2988923416916,2864132.77206023,0.0,1.0
2010-12-17,39.42,39.6,38.992,39.44,1124458,14.2267121683363,14.2916743243561,14.0722465973558,14.2339301856718,3115697.69849245,0.0,1.0
2010-12-20,39.43,39.75,39.34,39.68,395810,14.230321177004,14.3458094543726,14.1978400989941,14.3205463936982,1096727.76221104,0.0,1.0
2010-12-21,39.6,39.64,39.45,39.61,394687,14.2916743243561,14.3061103590271,14.2375391943396,14.2952833330238,1093616.10440309,0.0,1.0
2010-12-22,39.72,39.77,39.58,39.65,722773,14.3349824283693,14.3530274717081,14.2844563070205,14.3097193676949,2002691.22780263,0.0,1.0
2010-12-23,39.57,39.816,39.56,39.75,332750,14.2808472983528,14.3696289115798,14.277238289685,14.3458094543726,921998.339798698,0.0,1.0
2010-12-27,39.77,39.78,39.3,39.53,165166,14.3530274717081,14.3566364803759,14.1834040643231,14.2664112636817,457649.219507715,0.0,1.0
2010-12-28,40.01,40.11,39.64,39.9,204125,14.4396436797345,14.4757337664122,14.3061103590271,14.3999445843891,565598.530763064,0.0,1.0
2010-12-29,39.86,40.18,39.86,40.15,218119,14.385508549718,14.5009968270865,14.385508549718,14.4901698010832,604373.721648543,0.0,1.0
2010-12-30,40.04,40.19,39.9,39.95,164993,14.4504707057378,14.5046058357543,14.3999445843891,14.4179896277279,457169.863496339,0.0,1.0
2010-12-31,39.73,40.14,39.73,40.07,237037,14.338591437037,14.4865607924155,14.338591437037,14.4612977317411,656792.548372246,0.0,1.0
2011-01-03,40.53,40.85,40.02,40.15,261138,14.6273121304584,14.7428004078269,14.4432526884023,14.4901698010832,723572.659529233,0.0,1.0
2011-01-04,39.68,40.55,39.3,40.53,338020,14.3205463936982,14.6345301477939,14.1834040643231,14.6273121304584,936600.687659674,0.0,1.0
2011-01-05,40.31,40.59,39.54,39.62,447209,14.5479139397675,14.648966182465,14.2700202723495,14.2988923416916,1239146.37278148,0.0,1.0
2011-01-06,40.17,40.92,40.03,40.2,328431,14.4973878184188,14.7680634685013,14.44686169707,14.5082148444221,910031.064578291,0.0,1.0
2011-01-07,39.67,40.49,39.33,40.32,366958,14.3169373850304,14.6128760957873,14.1942310903264,14.5515229484353,1016783.3712272,0.0,1.0
2011-01-10,40.14,40.4,39.02,39.66,674398,14.4865607924155,14.5803950177774,14.0823518216256,14.3133283763627,1868651.64947727,0.0,1.0
2011-01-11,40.17,40.43,39.97,40.27,307267,14.4973878184188,14.5912220437807,14.4252076450634,14.5334779050964,851388.922238697,0.0,1.0
2011-01-12,40.71,40.9,40.27,40.49,401425,14.6922742864782,14.7608454511657,14.5334779050964,14.6128760957873,1112286.05125077,0.0,1.0
2011-01-13,40.88,41.87,40.4519,40.78,665673,14.7536274338302,15.1109192919391,14.5991257727631,14.7175373471525,1844476.03560878,0.0,1.0
2011-01-14,41.97,42.48,40.56,40.88,630602,15.1470093786168,15.3310688206729,14.6381391564617,14.7536274338302,1747299.76581139,0.0,1.0
2011-01-18,42.59,42.59,41.55,41.76,662564,15.3707679160183,15.3707679160183,14.9954310145706,15.0712201965937,1835861.481624,0.0,1.0
2011-01-19,42.08,42.67,41.95,42.34,492560,15.1867084739622,15.3996399853604,15.1397913612812,15.2805426993241,1364806.91886175,0.0,1.0
2011-01-20,41.53,42.2,41.35,41.94,451701,14.988212997235,15.2300165779754,14.9232508412152,15.1361823526135,1251593.00401326,0.0,1.0
2011-01-21,41.76,42.17,41.63,42.08,311414,15.0712201965937,15.2191895519721,15.0243030839127,15.1867084739622,862879.612291726,0.0,1.0
2011-01-24,41.54,41.93,41.47,41.67,233841,14.9918220059028,15.1325733439457,14.9665589452284,15.0387391185838,647936.930959783,0.0,1.0
2011-01-25,41.72,41.7999,41.29,41.37,268826,15.0567841619226,15.085620141178,14.9015967892086,14.9304688585508,744874.90817348,0.0,1.0
2011-01-26,41.08,41.78,40.92,41.69,400907,14.8258076071855,15.0784382139292,14.7680634685013,15.0459571359193,1110850.75406064,0.0,1.0
2011-01-27,41.55,41.86,40.93,41.03,311414,14.9954310145706,15.1073102832713,14.771672477169,14.8077625638467,862879.612291726,0.0,1.0
2011-01-28,41.06,41.82,41.0,41.48,292582,14.81858958985,15.0928742486003,14.7969355378434,14.9701679538962,810699.078151715,0.0,1.0
2011-01-31,41.13,41.54,40.92,41.28,353482,14.8438526505244,14.9918220059028,14.7680634685013,14.8979877805409,979443.477531851,0.0,1.0
2011-02-01,41.74,41.79,41.26,41.5,249563,15.0640021792581,15.082047222597,14.8907697632053,14.9773859712317,691500.140271025,0.0,1.0
2011-02-02,40.97,41.76,40.95,41.55,356679,14.7861085118401,15.0712201965937,14.7788904945046,14.9954310145706,988301.865788311,0.0,1.0
2011-02-03,40.58,41.07,40.39,40.88,553115,14.6453571737972,14.8221985985178,14.5767860091096,14.7536274338302,1532595.37706313,0.0,1.0
2011-02-04,40.975,41.02,40.39,40.67,273750,14.787913016174,14.8041535551789,14.5767860091096,14.6778382518071,758518.544011702,0.0,1.0
2011-02-07,41.32,41.32,40.89,41.08,342512,14.9124238152119,14.9124238152119,14.757236442498,14.8258076071855,949047.318891459,0.0,1.0
2011-02-08,41.18,41.43,41.01,41.24,329813,14.8618976938632,14.9521229105574,14.8005445465112,14.8835517458698,913860.370981303,0.0,1.0
2011-02-09,40.83,41.47,40.7,41.0,418529,14.7355823904914,14.9665589452284,14.6886652778104,14.7969355378434,1159678.56696502,0.0,1.0
2011-02-10,40.61,41.0,40.52,40.65,299147,14.6561841998005,14.7969355378434,14.6237031217906,14.6706202344716,828889.668988014,0.0,1.0
2011-02-11,41.3,41.87,40.53,40.57,406695,14.9052057978764,15.1109192919391,14.6273121304584,14.6417481651294,1126888.39911174,0.0,1.0
2011-02-14,41.0,41.48,40.9,41.37,480639,14.7969355378434,14.9701679538962,14.7608454511657,14.9304688585508,1331775.68758079,0.0,1.0
2011-02-15,40.86,41.03,40.7,40.77,402116,14.7464094164947,14.8077625638467,14.6886652778104,14.7139283384848,1114200.70445227,0.0,1.0
2011-02-16,41.16,41.23,40.84,40.84,399093,14.8546796765277,14.879942737202,14.7391913991591,14.7391913991591,1105824.44305118,0.0,1.0
2011-02-17,40.84,41.08,40.8,40.95,219501,14.7391913991591,14.8258076071855,14.7247553644881,14.7788904945046,608203.028051555,0.0,1.0
2011-02-18,40.95,41.09,40.72,40.98,334305,14.7788904945046,14.8294166158533,14.6958832951459,14.7897175205079,926307.002213084,0.0,1.0
2011-02-22,40.35,40.9,40.31,40.66,327654,14.5623499744386,14.7608454511657,14.5479139397675,14.6742292431393,907878.118793096,0.0,1.0
2011-02-23,39.76,40.55,39.62,40.29,275823,14.3494184630403,14.6345301477939,14.2988923416916,14.540695922432,764262.503616221,0.0,1.0
2011-02-24,39.28,39.82,39.18,39.6,576180,14.1761860469875,14.3710725150469,14.1400959603099,14.2916743243561,1596504.89383987,0.0,1.0
2011-02-25,40.0,40.0,39.45,39.48,450923,14.4360346710667,14.4360346710667,14.2375391943396,14.2483662203429,1249437.28738407,0.0,1.0
2011-02-28,40.16,40.61,40.02,40.02,368081,14.493778809751,14.6561841998005,14.4432526884023,14.4432526884023,1019895.02903515,0.0,1.0
2011-03-01,39.82,40.18,39.645,40.18,454638,14.3710725150469,14.5009968270865,14.307914863361,14.5009968270865,1259730.97283066,0.0,1.0
2011-03-02,39.67,40.22,39.64,39.91,320829,14.3169373850304,14.5154328617576,14.3061103590271,14.4035535930568,888967.108517739,0.0,1.0
2011-03-03,40.61,40.79,39.88,39.97,250686,14.6561841998005,14.7211463558203,14.3927265670535,14.4252076450634,694611.798078969,0.0,1.0
2011-03-04,40.07,40.61,39.88,40.49,218465,14.4612977317411,14.6561841998005,14.3927265670535,14.6128760957873,605332.433671294,0.0,1.0
2011-03-07,40.12,40.57,39.92,40.28,796890,14.4793427750799,14.6417481651294,14.4071626017246,14.5370869137642,2208057.87228306,0.0,1.0
2011-03-08,41.19,41.24,40.16,40.24,315992,14.865506702531,14.8835517458698,14.493778809751,14.5226508790931,875564.536107198,0.0,1.0
2011-03-09,40.89,41.22,40.62,40.96,178901,14.8402436418566,14.9600108319229,14.7422523045296,14.8656488033858,492934.082926203,0.23,1.0
2011-03-10,39.89,40.27,39.75,40.2,423626,14.4773127628677,14.6152264968835,14.4265024398092,14.5898213353542,1167236.03453136,0.0,1.0
2011-03-11,40.11,40.26,39.67,39.78,229608,14.5571575562452,14.6115971880936,14.3974679694901,14.4373903661789,632649.392191883,0.0,1.0
2011-03-14,39.79,40.16,39.62,39.91,225721,14.4410196749688,14.5753041001947,14.3793214255407,14.4845713804475,621939.363850316,0.0,1.0
2011-03-15,39.36,39.84,38.54,38.81,525732,14.2849593970036,14.4591662189182,13.9873560762327,14.0853474135597,1448573.35221691,0.0,1.0
2011-03-16,39.47,40.1,39.37,39.44,798618,14.3248817936923,14.5535282474554,14.2885887057934,14.3139938673227,2200468.59122285,0.0,1.0
2011-03-17,39.39,39.99,39.18,39.99,335774,14.2958473233732,14.5136058507666,14.2196318387856,14.5136058507666,925173.413007548,0.0,1.0
2011-03-18,39.8,40.15,39.55,39.89,606414,14.4446489837587,14.5716747914048,14.3539162640114,14.4773127628677,1670880.14579913,0.0,1.0
2011-03-21,40.12,40.53,39.93,40.19,536270,14.5607868650351,14.7095885254206,14.4918299980272,14.5861920265644,1477609.18413444,0.0,1.0
2011-03-22,39.92,40.26,39.84,40.21,360307,14.4882006892373,14.6115971880936,14.4591662189182,14.5934506441441,992770.306576778,0.0,1.0
2011-03-23,39.53,40.05,39.39,39.92,277292,14.3466576464317,14.5353817035059,14.2958473233732,14.4882006892373,764035.29171314,0.0,1.0
2011-03-24,39.49,39.69,39.19,39.64,234964,14.3321404112721,14.4047265870699,14.2232611475754,14.3865800431205,647407.023217716,0.0,1.0
2011-03-25,39.5,39.97,39.38,39.52,301998,14.335769720062,14.5063472331868,14.2922180145833,14.3430283376418,832108.86007092,0.0,1.0
2011-03-28,39.28,39.8,39.14,39.71,292236,14.2559249266844,14.4446489837587,14.205114603626,14.4119852046497,805211.176337876,0.0,1.0
2011-03-29,39.5,39.76,39.21,39.32,337933,14.335769720062,14.4301317485991,14.2305197651552,14.270442161844,931122.204154816,0.0,1.0
2011-03-30,40.15,40.2,39.61,39.67,296901,14.5716747914048,14.5898213353542,14.3756921167508,14.3974679694901,818064.86355511,0.0,1.0
2011-03-31,40.44,40.58,39.8,40.0,343807,14.6769247463116,14.72773506937,14.4446489837587,14.5172351595565,947307.104200698,0.0,1.0
2011-04-01,41.01,41.05,40.38,40.69,372400,14.8837953473353,14.8983125824948,14.6551488935722,14.7676574660588,1026090.70090004,0.0,1.0
2011-04-04,41.01,41.26,40.84,41.26,248612,14.8837953473353,14.9745280670825,14.8220970979071,14.9745280670825,685011.979946724,0.0,1.0
2011-04-05,40.98,41.3,40.8,40.89,329209,14.8729074209656,14.989045302242,14.8075798627476,14.8402436418566,907084.569153065,0.0,1.0
2011-04-06,41.55,41.6,41.0,41.21,414728,15.0797780219893,15.0979245659387,14.8801660385454,14.956381523133,1142718.96939547,0.0,1.0
2011-04-07,41.41,41.73,41.28,41.48,291200,15.0289676989308,15.1451055802073,14.9817866846623,15.05437286046,802356.638297777,0.0,1.0
2011-04-08,40.93,41.58,40.77,41.39,222525,14.8547608770161,15.0906659483589,14.7966919363779,15.021709081351,613133.279317353,0.0,1.0
2011-04-11,41.25,41.39,40.87,40.87,495929,14.9708987582926,15.021709081351,14.8329850242768,14.8329850242768,1366455.78734333,0.0,1.0
2011-04-12,40.81,41.29,40.81,40.94,162574,14.8112091715375,14.9854159934522,14.8112091715375,14.858390185806,447947.555338676,0.0,1.0
2011-04-13,40.49,41.19,40.33,41.09,238419,14.695071290261,14.9491229055533,14.6370023496228,14.9128298176544,656926.742260707,0.0,1.0
2011-04-14,40.68,40.79,40.05,40.51,320138,14.7640281572689,14.8039505539577,14.5353817035059,14.7023299078408,882090.829228619,0.0,1.0
2011-04-15,41.14,41.14,40.58,40.88,336897,14.9309763616038,14.9309763616038,14.72773506937,14.8366143330667,928267.666114719,0.0,1.0
2011-04-18,40.9,41.182,40.58,40.75,457488,14.8438729506465,14.9462194585214,14.72773506937,14.7894333187981,1260537.54718947,0.0,1.0
2011-04-19,40.94,41.24,40.819,41.04,397020,14.858390185806,14.9672694495027,14.8144755494484,14.8946832737049,1093927.30953635,0.0,1.0
2011-04-20,41.46,41.6,41.08,41.32,443753,15.0471142428803,15.0979245659387,14.9092005088645,14.9963039198218,1222692.87539338,0.0,1.0
2011-04-21,41.57,41.58,41.19,41.55,217946,15.0870366395691,15.0906659483589,14.9491229055533,15.0797780219893,600516.551821588,0.0,1.0
2011-04-25,41.59,41.86,41.4,41.61,274355,15.0942952571488,15.1922865944758,15.0253383901409,15.1015538747286,755942.841690202,0.0,1.0
2011-04-26,42.0,42.0,41.44,41.62,512083,15.2430969175343,15.2430969175343,15.0398556253005,15.1051831835185,1410965.64014231,0.0,1.0
2011-04-27,42.3,42.6,41.87,41.95,362466,15.351976181231,15.4608554449276,15.1959159032657,15.2249503735848,998719.097724041,0.0,1.0
2011-04-28,42.47,42.48,42.18,42.25,303812,15.4136744306591,15.417303739449,15.3084244757523,15.3338296372815,837107.056986688,0.0,1.0
2011-04-29,42.56,42.62,42.18,42.57,292323,15.4463382097681,15.4681140625074,15.3084244757523,15.449967518558,805450.891404946,0.0,1.0
2011-05-02,42.78,42.94,42.41,42.77,439521,15.5261830031456,15.5842519437839,15.3918985779197,15.5225536943557,1211032.25282032,0.0,1.0
2011-05-03,42.98,43.16,42.56,42.77,294741,15.5987691789434,15.6640967371614,15.4463382097681,15.5225536943557,812113.317062243,0.0,1.0
2011-05-04,42.75,43.13,42.51,43.13,251031,15.515295076776,15.6532088107918,15.4281916658186,15.6532088107918,691677.160949617,0.0,1.0
2011-05-05,42.39,42.75,42.1,42.58,273664,15.38463996034,15.515295076776,15.2793900054332,15.4535968273479,754038.8978816,0.0,1.0
2011-05-06,42.38,42.98,42.19,42.98,200842,15.3810106515501,15.5987691789434,15.3120537845422,15.5987691789434,553389.120703989,0.0,1.0
2011-05-09,42.58,42.61,42.1,42.46,298542,15.4535968273479,15.4644847537175,15.2793900054332,15.4100451218692,822586.385682328,0.0,1.0
2011-05-10,43.0,43.1,42.45,42.79,321780,15.6060277965232,15.6423208844221,15.4064158130793,15.5298123119355,886615.106701436,0.0,1.0
2011-05-11,42.83,43.23,42.74,43.11,203175,15.5443295470951,15.6895018986906,15.5116657679861,15.645950193212,559817.341985407,0.0,1.0
2011-05-12,43.1,43.13,42.33,42.74,225289,15.6423208844221,15.6532088107918,15.3628641076006,15.5116657679861,620749.054551743,0.0,1.0
2011-05-13,42.26,43.0,42.21,43.0,208444,15.3374589460714,15.6060277965232,15.319312402122,15.6060277965232,574335.257944168,0.0,1.0
2011-05-16,42.23,42.44,42.09,42.26,182443,15.3265710197017,15.4027865042894,15.2757606966433,15.3374589460714,502693.517036269,0.0,1.0
2011-05-17,42.66,42.69,42.03,42.24,242134,15.482631297667,15.4935192240366,15.253984843904,15.3302003284916,667162.851159318,0.0,1.0
2011-05-18,43.26,43.3,42.4,42.63,217946,15.7003898250603,15.7149070602199,15.3882692691298,15.4717433712973,600516.551821591,0.0,1.0
2011-05-19,43.26,43.9,42.81,43.53,219588,15.7003898250603,15.9326655876132,15.5370709295153,15.7983811623873,605040.82929441,0.0,1.0
2011-05-20,42.74,43.29,42.72,43.18,171213,15.5116657679861,15.71127775143,15.5044071504063,15.6713553547412,471750.98596455,0.0,1.0
2011-05-23,42.54,42.76,42.25,42.35,334219,15.4390795921883,15.5189243855659,15.3338296372815,15.3701227251804,920888.8506018,0.0,1.0
2011-05-24,42.45,42.78,42.11,42.78,191167,15.4064158130793,15.5261830031456,15.2830193142231,15.5261830031456,526731.152038018,0.0,1.0
2011-05-25,41.96,42.56,41.88,42.29,340957,15.2285796823747,15.4463382097681,15.1995452120556,15.3483468724411,939454.369244833,0.0,1.0
2011-05-26,41.81,41.97,41.58,41.93,409459,15.1741400505264,15.2322089911646,15.0906659483589,15.2176917560051,1128201.05343671,0.0,1.0
2011-05-27,42.15,42.2,41.91,41.91,332578,15.2975365493826,15.3156830933321,15.2104331384253,15.2104331384253,916367.328474581,0.0,1.0
2011-05-31,42.78,42.81,42.17,42.47,455934,15.5261830031456,15.5370709295153,15.3047951669624,15.4136744306591,1256255.74012932,0.0,1.0
2011-06-01,41.11,42.75,41.08,42.72,627233,14.9200884352342,15.515295076776,14.9092005088645,15.5044071504063,1728243.68581534,0.0,1.0
2011-06-02,41.6,41.63,41.18,41.38,399784,15.0979245659387,15.1088124923084,14.9454935967634,15.0180797725612,1101543.08477074,0.0,1.0
2011-06-03,41.14,41.58,41.0,41.22,276083,14.9309763616038,15.0906659483589,14.8801660385454,14.9600108319229,760704.078884496,0.0,1.0
2011-06-06,41.08,41.42,40.74,41.22,374128,14.9092005088645,15.0325970077207,14.7858040100083,14.9600108319229,1030851.93809433,0.0,1.0
2011-06-07,41.16,41.6299,41.08,41.46,523486,14.9382349791836,15.1087761992205,14.9092005088645,15.0471142428803,1442384.84600257,0.0,1.0
2011-06-08,40.68,41.13,40.64,40.94,284894,14.8475022594364,15.0117445410673,14.8329029455136,14.9423977999342,780568.186991468,0.23,1.0
2011-06-09,41.03,41.25,40.55,40.84,391059,14.9752462562604,15.0555424828356,14.8000544891874,14.9058995151274,1071444.86944863,0.0,1.0
2011-06-10,40.52,41.14,40.16,40.84,551647,14.7891050037454,15.015394369548,14.6577111784406,14.9058995151274,1511432.66846365,0.0,1.0
2011-06-13,40.75,40.97,40.25,40.55,451701,14.8730510588012,14.9533472853763,14.6905596347668,14.8000544891874,1237595.14286799,0.0,1.0
2011-06-14,41.08,41.38,40.88,41.14,328431,14.9934953986639,15.1029902530845,14.9204988290501,15.015394369548,899853.244441072,0.0,1.0
2011-06-15,40.73,41.12,40.62,40.8,342166,14.8657514018398,15.0080947125866,14.8256032885522,14.8913002012046,937485.149810538,0.0,1.0
2011-06-16,41.21,41.48,40.685,40.8,468718,15.0409431689128,15.1394885378914,14.8493271736767,14.8913002012046,1284219.25161733,0.0,1.0
2011-06-17,41.39,41.7,41.25,41.44,425872,15.1066400815652,15.2197847644665,15.0555424828356,15.1248892239686,1166827.433819,0.0,1.0
2011-06-20,41.49,41.8,41.26,41.34,261397,15.143138366372,15.2562830492734,15.0591923113162,15.0883909391617,716189.819283698,0.0,1.0
2011-06-21,41.78,41.82,41.37,41.65,204038,15.248983392312,15.2635827062347,15.0993404246038,15.201535622063,559034.489098982,0.0,1.0
2011-06-22,41.79,42.18,41.48,41.73,456365,15.2526332207927,15.3949765315395,15.1394885378914,15.2307342499085,1250373.82555042,0.0,1.0
2011-06-23,41.39,41.8,41.06,41.39,456020,15.1066400815652,15.2562830492734,14.9861957417025,15.1066400815652,1249428.57565217,0.0,1.0
2011-06-24,41.22,41.84,41.1,41.53,483490,15.0445929973935,15.2708823631961,15.0007950556252,15.1577376802948,1324692.3863911,0.0,1.0
2011-06-27,41.64,42.21,41.02,41.34,252327,15.1978857935824,15.4059260169815,14.9715964277797,15.0883909391617,691339.336451438,0.0,1.0
2011-06-28,41.79,41.85,41.5,41.85,166548,15.2526332207927,15.2745321916768,15.1467881948527,15.2745321916768,456317.33348914,0.0,1.0
2011-06-29,42.73,42.84,41.83,42.05,432524,15.5957170979773,15.6358652112648,15.2672325347154,15.3475287612905,1185052.94779918,0.0,1.0
2011-06-30,43.0,43.32,42.46,42.87,338279,15.6942624669558,15.8110569783378,15.4971717289987,15.6468146967069,926835.334290256,0.0,1.0
2011-07-01,43.54,43.61,43.0132,43.13,205939,15.891353204913,15.9169020042778,15.6990802405504,15.7417102372048,564242.953031078,0.0,1.0
2011-07-05,43.25,43.65,42.88,43.4,241443,15.785508178973,15.9315013182005,15.6504645251876,15.8402556061833,661518.757052735,0.0,1.0
2011-07-06,43.6,43.71,43.13,43.2,365576,15.9132521757971,15.9534002890847,15.7417102372048,15.7672590365696,1001625.15015267,0.0,1.0
2011-07-07,43.81,44.0,43.66,43.77,302170,15.9898985738915,16.0592453150246,15.9351511466812,15.9752992599688,827901.918128191,0.0,1.0
2011-07-08,43.57,43.75,43.3,43.3,396156,15.902302690355,15.9679996030074,15.8037573213765,15.8037573213765,1085409.90924973,0.0,1.0
2011-07-11,42.89,43.24,42.77,43.11,245244,15.6541143536683,15.7818583504923,15.6103164119,15.7344105802434,671932.945062149,0.0,1.0
2011-07-12,43.03,43.29,42.45,42.48,442285,15.7052119523979,15.8001074928958,15.493521900518,15.5044713859601,1211796.67028271,0.0,1.0
2011-07-13,43.38,44.0,42.91,43.08,558212,15.832955949222,16.0592453150246,15.6614140106297,15.7234610948013,1529419.81507817,0.0,1.0
2011-07-14,42.48,43.74,42.22,43.4,663255,15.5044713859601,15.9643497745267,15.4095758454622,15.8402556061833,1817222.38047494,0.0,1.0
2011-07-15,42.82,43.12,42.1,42.74,324630,15.6285655543035,15.7380604087241,15.365777903694,15.599366926458,889439.056431657,0.0,1.0
2011-07-18,42.45,42.85,42.21,42.72,490055,15.493521900518,15.6395150397455,15.4059260169815,15.5920672694966,1342679.53300563,0.0,1.0
2011-07-19,42.892,43.01,42.32,42.57,428809,15.6548443193644,15.6979122954365,15.4460741302691,15.5373198422863,1174874.38730063,0.0,1.0
2011-07-20,43.13,43.58,42.76,43.01,340352,15.7417102372048,15.9059525188357,15.6066665834193,15.6979122954365,932515.053244086,0.0,1.0
2011-07-21,43.46,43.58,43.1,43.38,1029954,15.8621545770675,15.9059525188357,15.7307607517627,15.832955949222,2821924.38754277,0.0,1.0
2011-07-22,43.0,43.58,42.845,43.58,369118,15.6942624669558,15.9059525188357,15.6376901255052,15.9059525188357,1011329.7157747,0.0,1.0
2011-07-25,42.95,43.1,42.25,42.63,563568,15.6760133245524,15.7307607517627,15.4205253309043,15.5592188131704,1544094.47726666,0.0,1.0
2011-07-26,42.44,43.08,42.37,43.02,397279,15.4898720720374,15.7234610948013,15.4643232726725,15.7015621239172,1088486.7661649,0.0,1.0
2011-07-27,41.24,42.5765,41.18,42.33,618421,15.0518926543549,15.5396922307987,15.0299936834707,15.4497239587498,1694383.73137887,0.0,1.0
2011-07-28,41.08,41.69,41.0,41.34,645978,14.9934953986639,15.2161349359858,14.9642967708184,15.0883909391617,1769885.90948344,0.0,1.0
2011-07-29,40.91,41.2,40.56,40.78,454897,14.9314483144922,15.0372933404321,14.8037043176681,14.8840005442432,1246351.718737,0.0,1.0
2011-08-01,41.02,41.56,40.76,41.46,441421,14.9715964277797,15.1686871657369,14.8767008872819,15.13218888093,1209429.43575492,0.0,1.0
2011-08-02,40.23,41.14,40.2,40.82,462067,14.6832599778054,15.015394369548,14.6723104923634,14.898599858166,1265996.47749194,0.0,1.0
2011-08-03,40.4,40.47,39.42,40.36,512860,14.7453070619771,14.7708558613419,14.3876238708698,14.7307077480544,1405161.92120735,0.0,1.0
2011-08-04,39.09,40.44,39.07,39.99,1036778,14.2671795310071,14.7599063758999,14.2598798740457,14.5956640942689,2840621.15654468,0.0,1.0
2011-08-05,38.32,39.54,38.2,39.52,696512,13.9861427379941,14.431421812638,13.9423447962259,14.4241221556766,1908341.73081147,0.0,1.0
2011-08-08,35.86,38.0,35.85,37.56,1297225,13.088284931745,13.8693482266121,13.0846351032644,13.7087557734619,3554208.11378973,0.0,1.0
2011-08-09,37.72,37.74,35.36,36.63,1222762,13.7671530291529,13.7744526861143,12.9057935077107,13.369321724758,3350190.30749003,0.0,1.0
2011-08-10,35.77,37.28,35.72,36.83,898650,13.0554364754189,13.6065605760027,13.0371873330154,13.4423182943717,2462170.49583312,0.0,1.0
2011-08-11,37.39,37.76,35.87,36.08,827557,13.6467086892902,13.7817523430756,13.0919347602257,13.1685811583202,2267386.00013374,0.0,1.0
2011-08-12,36.71,37.91,36.52,37.67,447727,13.3985203526035,13.836499770286,13.3291736114704,13.7489038867495,1226706.95998206,0.0,1.0
2011-08-15,37.86,37.87,37.04,37.04,445222,13.8182506278825,13.8219004563632,13.5189646924662,13.5189646924662,1219843.62376434,0.0,1.0
2011-08-16,37.39,37.56,36.77,37.38,561322,13.6467086892902,13.7087557734619,13.4204193234876,13.6430588608095,1537940.76343632,0.0,1.0
2011-08-17,37.71,38.2,37.46,37.77,352791,13.7635032006722,13.9423447962259,13.672257488655,13.7854021715563,966596.106821863,0.0,1.0
2011-08-18,36.12,36.8,35.9,36.8,644941,13.1831804722429,13.4313688089297,13.1028842456678,13.4313688089297,1767044.68007914,0.0,1.0
2011-08-19,35.43,36.66,35.37,35.65,581967,12.9313423070755,13.3802712102,12.9094433361914,13.0116385336506,1594505.06531855,0.0,1.0
2011-08-22,35.68,36.53,35.48,36.29,482453,13.0225880190927,13.3328234399511,12.9495914494789,13.2452275564146,1321851.15698679,0.0,1.0
2011-08-23,37.27,37.27,35.32,35.84,450491,13.602910747522,13.602910747522,12.8911941937879,13.0809852747837,1234279.91858717,0.0,1.0
2011-08-24,38.22,38.27,37.0312,37.23,445136,13.9496444531873,13.9678935955907,13.5157528434031,13.5883114335992,1219607.99625346,0.0,1.0
2011-08-25,37.54,39.76,36.95,38.73,405485,13.7014561165005,14.5117180392131,13.48611623614,14.1357857057023,1110970.01446937,0.0,1.0
2011-08-26,38.2,38.36,36.74,37.32,263384,13.9423447962259,14.0007420519169,13.4094698380455,13.6211598899254,721633.910726661,0.0,1.0
2011-08-29,39.48,39.53,38.5,38.55,245416,14.4095228417539,14.4277719841573,14.0518396506465,14.07008879305,672404.200083885,0.0,1.0
2011-08-30,39.43,39.86,39.1,39.24,501026,14.3912736993504,14.54821632402,14.2708293594878,14.3219269582174,1372738.47976998,0.0,1.0
2011-08-31,39.57,39.9,39.12,39.69,562877,14.4423712980801,14.5628156379428,14.2781290164491,14.4861692398483,1542201.23761538,0.0,1.0
2011-09-01,38.32,39.7,38.31,39.7,574970,13.9861427379941,14.489819068329,13.9824929095135,14.489819068329,1575334.30144014,0.0,1.0
2011-09-02,37.15,38.13,37.1,37.6,518303,13.5591128057537,13.9167959968611,13.5408636633503,13.7233550873846,1420074.95076148,0.0,1.0
2011-09-06,36.66,36.8,36.01,36.07,797409,13.3802712102,13.4313688089297,13.1430323589553,13.1649313298395,2184784.85830057,0.0,1.0
2011-09-07,38.0,38.04,36.72,36.82,707397,13.953294281668,13.9679819598592,13.4832885795486,13.5200077750267,1926504.62732064,0.23,1.0
2011-09-08,37.17,37.9725,37.03,37.6,600108,13.6485249591999,13.9431965029115,13.5971180855306,13.8064174997557,1634316.85304312,0.0,1.0
2011-09-09,35.95,37.41,35.85,36.85,580844,13.2005507743674,13.7366510283473,13.1638315788894,13.5310235336701,1581853.8299589,0.0,1.0
2011-09-12,36.63,36.72,35.51,36.4,610906,13.4502413036183,13.4832885795486,13.0389863142639,13.3657871540188,1663723.81542182,0.0,1.0
2011-09-13,36.98,37.38,36.52,36.8,358406,13.5787584877916,13.7256352697039,13.4098501885925,13.5126639359311,976072.583654557,0.0,1.0
2011-09-14,37.61,38.0,36.85,37.28,362207,13.8100894193035,13.953294281668,13.5310235336701,13.6889160742258,986424.117642465,0.0,1.0
2011-09-15,37.91,38.04,37.18,37.9,537653,13.9202470057377,13.9679819598592,13.6521968787478,13.9165750861899,1464228.70381529,0.0,1.0
2011-09-16,37.36,38.1,36.95,37.87,863751,13.7182914306083,13.990013477146,13.5677427291482,13.9055593275465,2352314.61025822,0.0,1.0
2011-09-19,36.55,37.01,36.25,36.79,386395,13.4208659472359,13.589774246435,13.3107083608017,13.5089920163833,1052297.02058895,0.0,1.0
2011-09-20,36.46,37.25,36.43,36.73,489537,13.3878186713056,13.6779003155824,13.3768029126622,13.4869604990964,1333190.97443821,0.0,1.0
2011-09-21,34.26,36.58,34.26,36.43,617471,12.579996370788,13.4318817058793,12.579996370788,13.3768029126622,1681602.74744776,0.0,1.0
2011-09-22,34.11,34.39,33.23,33.4,792398,12.5249175775709,12.6277313249095,12.2017886573638,12.2642112896766,2157993.90396004,0.0,1.0
2011-09-23,34.36,34.48,33.7088,34.08,557694,12.6167155662661,12.6607786008398,12.3776001653129,12.5139018189275,1518807.7863335,0.0,1.0
2011-09-26,35.63,35.67,34.27,34.74,411014,13.0830493488376,13.0977370270288,12.5836682903358,12.7562485090828,1119343.69652906,0.0,1.0
2011-09-27,35.53,36.42,35.2501,36.08,412223,13.0463301533595,13.3731309931144,12.9435531252164,13.2482857284889,1122636.2523279,0.0,1.0
2011-09-28,34.63,36.0497,34.58,35.71,378706,12.7158573940569,13.2371598122591,12.6974977963178,13.1124247052201,1031357.01931743,0.0,1.0
2011-09-29,35.76,35.89,34.69,35.4,639845,13.1307843029591,13.1785192570806,12.7378889113437,12.998595199238,1742535.45501038,0.0,1.0
2011-09-30,34.75,35.86,34.73,35.25,488759,12.7599204286306,13.1675034984372,12.7525765895349,12.9435164060209,1331072.191633,0.0,1.0
2011-10-03,33.69,35.47,33.64,34.71,458698,12.370696956563,13.0242986360727,12.3523373588239,12.7452327504393,1249204.9295413,0.0,1.0
2011-10-04,35.79,35.89,33.06,33.36,852867,13.1418000616025,13.1785192570806,12.1393660250511,12.2495236114853,2322673.43795504,0.0,1.0
2011-10-05,36.14,36.33,35.05,35.48,368859,13.2703172457758,13.3400837171841,12.8700780150648,13.0279705556205,1004539.98296411,0.0,1.0
2011-10-06,36.88,36.91,35.79,36.07,486427,13.5420392923135,13.553055050957,13.1418000616025,13.2446138089411,1324721.28995981,0.0,1.0
2011-10-07,35.28,37.14,35.22,37.12,521326,12.9545321646644,13.6375092005565,12.9325006473775,13.6301653614609,1419764.22198929,0.0,1.0
2011-10-10,37.13,37.2,35.79,35.98,337847,13.6338372810087,13.6595407178434,13.1418000616025,13.2115665330109,920082.794847021,0.0,1.0
2011-10-11,37.46,37.58,36.54,36.8,479775,13.7550106260864,13.79907366066,13.4171940276881,13.5126639359311,1306605.42463816,0.0,1.0
2011-10-12,38.56,39.0,37.62,37.78,722427,14.1589217763452,14.3204862364487,13.8137613388513,13.8725120516162,1967436.89668088,0.0,1.0
2011-10-13,37.09,38.0,35.26,38.0,1235202,13.6191496028175,13.953294281668,12.9471883255687,13.953294281668,3363913.5714114,0.0,1.0
2011-10-14,36.36,36.72,35.3,36.22,911781,13.3510994758275,13.4832885795486,12.96187600376,13.2996926021582,2483118.12971083,0.0,1.0
2011-10-17,35.53,36.41,35.42,36.31,571170,13.0463301533595,13.3694590735666,13.0059390383337,13.3327398780885,1555507.93682577,0.0,1.0
2011-10-18,37.53,37.81,35.72,35.72,565814,13.780714062921,13.8835278102596,13.1160966247679,13.1160966247679,1540921.56059865,0.0,1.0
2011-10-19,37.17,38.05,37.01,37.56,630170,13.6485249591999,13.971653879407,13.589774246435,13.7917298215644,1716186.83850604,0.0,1.0
2011-10-20,37.29,37.65,36.5607,37.37,497311,13.6925879937736,13.8247770974947,13.424794901152,13.7219633501561,1354362.462263,0.0,1.0
2011-10-21,38.45,38.57,37.29,37.74,1490552,14.1185306613193,14.162593695893,13.6925879937736,13.857824373425,4059326.41114118,0.0,1.0
2011-10-24,38.99,39.07,38.07,38.4,536011,14.3168143169009,14.3461896732833,13.9789977185026,14.1001710635802,1459756.92828039,0.0,1.0
2011-10-25,37.94,38.93,37.87,38.87,427945,13.9312627643811,14.294782799614,13.9055593275465,14.2727512823272,1165453.09456887,0.0,1.0
2011-10-26,38.75,38.98,37.95,38.53,470446,14.2286882477535,14.3131423973531,13.9349346839289,14.1479060177017,1281199.09457418,0.0,1.0
2011-10-27,40.02,40.22,39.18,39.5,851139,14.695022030325,14.7684604212812,14.3865807883092,14.5040822138391,2317967.45249566,0.0,1.0
2011-10-28,39.63,40.0794,39.32,39.81,438484,14.5518171679606,14.716833232439,14.4379876619785,14.6179117198211,1194154.7038029,0.0,1.0
2011-10-31,38.8,39.67,38.77,39.1,480121,14.2470478454925,14.5665048461518,14.2360320868491,14.3572054319268,1307547.71107853,0.0,1.0
2011-11-01,37.28,38.53,37.13,37.75,615398,13.6889160742258,14.1479060177017,13.6338372810087,13.8614962929728,1675957.19891924,0.0,1.0
2011-11-02,38.59,38.65,37.81,38.1,337847,14.1699375349886,14.1919690522754,13.8835278102596,13.990013477146,920082.79484702,0.0,1.0
2011-11-03,38.97,39.05,38.09,39.0,383717,14.3094704778053,14.3388458341877,13.9863415575982,14.3204862364487,1045003.83247539,0.0,1.0
2011-11-04,38.67,38.76,38.08,38.6,300616,14.199312891371,14.2323601673013,13.9826696380504,14.1736094545364,818688.961144343,0.0,1.0
2011-11-07,39.09,39.13,38.24,38.5639,308304,14.353533512379,14.3682211905702,14.0414203508153,14.1603538249688,839626.239044641,0.0,1.0
2011-11-08,39.67,39.88,38.64,39.24,431573,14.5665048461518,14.6436151566557,14.1882971327276,14.4086123055961,1175333.4853366,0.0,1.0
2011-11-09,37.86,39.069,37.73,38.78,474765,13.9018874079987,14.3458224813286,13.8541524538772,14.2397040063969,1292961.33485141,0.0,1.0
2011-11-10,38.55,38.86,38.02,38.53,359529,14.1552498567974,14.2690793627794,13.9606381207636,14.1479060177017,979130.929528909,0.0,1.0
2011-11-11,39.03,39.14,38.75,39.06,432351,14.3315019950921,14.371893110118,14.2286882477535,14.3425177537355,1177452.26814181,0.0,1.0
2011-11-14,38.22,38.983,38.02,38.73,279106,14.0340765117197,14.3142439732174,13.9606381207636,14.2213444086579,760109.246311415,0.0,1.0
2011-11-15,38.52,38.66,37.92,38.11,592938,14.1442340981539,14.1956409718232,13.9239189252855,13.9936853966938,1614790.28143214,0.0,1.0
2011-11-16,38.08,39.03,38.0,38.29,401512,13.9826696380504,14.3315019950921,13.953294281668,14.0597799485544,1093466.22324489,0.0,1.0
2011-11-17,37.96,38.54,37.73,38.01,384926,13.9386066034767,14.1515779372496,13.8541524538772,13.9569662012158,1048296.38827423,0.0,1.0
2011-11-18,38.61,38.66,37.77,38.0,458784,14.1772813740842,14.1956409718232,13.8688401320684,13.953294281668,1249439.13946578,0.0,1.0
2011-11-21,37.78,38.56,37.42,38.14,642523,13.8725120516162,14.1589217763452,13.7403229478951,14.0047011553373,1749828.64312393,0.0,1.0
2011-11-22,37.7,38.14,37.37,37.93,604254,13.8431366952337,14.0047011553373,13.7219633501561,13.9275908448333,1645607.95010017,0.0,1.0
2011-11-23,36.49,37.5899,36.49,37.54,384926,13.398834429949,13.8027088610124,13.398834429949,13.7843859824688,1048296.38827423,0.0,1.0
2011-11-25,36.78,37.01,36.31,36.57,211036,13.5053200968355,13.589774246435,13.3327398780885,13.4282097863315,574729.36771182,0.0,1.0
2011-11-28,35.24,36.24,35.13,35.93,583954,13.6755128841006,14.0635807866007,13.6328254148256,13.9432797368257,1504772.73754939,0.23,1.0499999475
2011-11-29,35.42,35.65,35.04,35.26,575692,13.7453651065506,13.8346207241257,13.5978993036006,13.6832742421506,1483482.64901907,0.0,1.0
2011-11-30,37.23,37.25,36.15,36.65,655692,14.4477680100757,14.4555293681257,14.0286546753757,14.2226886266257,1689632.13854041,0.0,1.0
2011-12-01,36.86,37.28,36.55,37.11,459048,14.3041828861507,14.4671714052007,14.1838818363757,14.4011998617757,1182906.38582246,0.0,1.0
2011-12-02,37.19,37.69,37.01,37.28,441633,14.4322452939757,14.6262792452257,14.3623930715257,14.4671714052007,1138030.21882228,0.0,1.0
2011-12-05,37.72,38.1,37.34,37.66,582132,14.6379212823007,14.7853870852507,14.4904554793507,14.6146372081507,1500077.68292553,0.0,1.0
2011-12-06,37.32,37.69,37.22,37.58,374785,14.4826941213007,14.6262792452257,14.4438873310507,14.5835917759507,965771.705378241,0.0,1.0
2011-12-07,37.53,37.59,36.29,37.16,688980,14.5641883808257,14.5874724549757,14.0829841817257,14.4206032569007,1775410.94113025,0.0,1.0
2011-12-08,36.4,37.379,36.31,37.2,285896,14.1256716510007,14.5055901275482,14.0907455397757,14.4361259730007,736716.430702449,0.0,1.0
2011-12-09,37.71,37.79,36.66,36.66,399728,14.6340406032757,14.6650860354757,14.2265693056507,14.2265693056507,1030046.53934238,0.0,1.0
2011-12-12,36.96,37.25,36.68,37.22,338685,14.3429896764007,14.4555293681257,14.2343306637007,14.4438873310507,872746.748231731,0.0,1.0
2011-12-13,36.55,37.5101,36.34,37.27,292698,14.1838818363757,14.5564658295659,14.1023875768507,14.4632907261757,754244.291049002,0.0,1.0
2011-12-14,36.35,36.81,36.03,36.37,357188,14.1062682558757,14.2847794910257,13.9820865270757,14.1140296139257,920426.5482894,0.0,1.0
2011-12-15,36.84,36.92,36.36,36.77,346122,14.2964215281007,14.3274669603007,14.1101489349007,14.2692567749257,891910.92015136,0.0,1.0
2011-12-16,36.78,37.75,36.65,37.0,1150748,14.2731374539507,14.6495633193757,14.2226886266257,14.3585123925007,2965326.40959643,0.0,1.0
2011-12-19,36.06,37.2288,35.88,37.04,652517,13.9937285641507,14.4473023285927,13.9238763417007,14.3740351086007,1681450.58067503,0.0,1.0
2011-12-20,37.25,37.54,36.6,36.65,784762,14.4555293681257,14.5680690598507,14.2032852315007,14.2226886266257,2022228.57119692,0.0,1.0
2011-12-21,37.72,37.75,36.96,37.2,308118,14.6379212823007,14.6495633193757,14.3429896764007,14.4361259730007,793979.605154243,0.0,1.0
2011-12-22,38.39,38.59,37.47,37.92,461587,14.8979267769757,14.9755403574757,14.5409043066757,14.7155348628007,1189449.05524615,0.0,1.0
2011-12-23,38.3,38.67,38.16,38.66,258594,14.8630006657507,15.0065857896757,14.8086711594007,15.0027051106507,666362.763666051,0.0,1.0
2011-12-27,38.45,38.5,38.1,38.26,219955,14.9212108511257,14.9406142462507,14.7853870852507,14.8474779496507,566795.137095858,0.0,1.0
2011-12-28,37.91,38.55,37.88,38.54,209796,14.7116541837757,14.9600176413757,14.7000121467007,14.9561369623507,540616.728795265,0.0,1.0
2011-12-29,38.56,38.59,37.89,38.1,192834,14.9638983204007,14.9755403574757,14.7038928257257,14.7853870852507,496907.883279502,0.0,1.0
2011-12-30,38.12,38.57,38.08,38.5,318549,14.7931484433007,14.9677789994257,14.7776257272007,14.9406142462507,820858.921719208,0.0,1.0
2012-01-03,38.65,39.17,38.31,38.71,589569,14.9988244316257,15.2006197409257,14.8668813447757,15.0221085057757,1519241.85484516,0.0,1.0
2012-01-04,38.49,38.59,38.02,38.37,115694,14.9367335672257,14.9755403574757,14.7543416530507,14.8901654189257,298128.238008539,0.0,1.0
2012-01-05,38.63,38.96,37.78,38.08,207490,14.9910630735757,15.1191254814007,14.6612053564507,14.7776257272007,534674.469759813,0.0,1.0
2012-01-06,38.59,38.77,38.05,38.77,349478,14.9755403574757,15.0453925799257,14.7659836901257,15.0453925799257,900558.891236782,0.0,1.0
2012-01-09,39.24,39.25,38.66,38.82,489977,15.2277844941007,15.2316651731257,15.0027051106507,15.0647959750507,1262606.35534004,0.0,1.0
2012-01-10,39.5,39.87,39.32,39.51,385215,15.3286821487507,15.4722672726757,15.2588299263007,15.3325628277757,992648.44507459,0.0,1.0
2012-01-11,39.76,39.77,39.101,39.4,238639,15.4295798034007,15.4334604824257,15.1738430556532,15.2898753585007,614941.350373571,0.0,1.0
2012-01-12,39.56,39.9,38.94,39.74,335873,15.3519662229007,15.4839093097507,15.1113641233507,15.4218184453507,865500.593675059,0.0,1.0
2012-01-13,39.69,39.78,38.79,38.9,449161,15.4024150502257,15.4373411614507,15.0531539379757,15.0958414072507,1157428.88578624,0.0,1.0
2012-01-17,40.01,40.59,39.6712,39.83,679002,15.5265967790257,15.7516761624757,15.3951193736587,15.4567445565757,1749698.9460497,0.0,1.0
2012-01-18,40.51,40.54,39.73,39.86,463401,15.7206307302757,15.7322727673507,15.4179377663257,15.4683865936507,1194123.49492104,0.0,1.0
2012-01-19,40.55,40.72,40.05,40.44,514921,15.7361534463757,15.8021249898007,15.5421194951257,15.6934659771007,1326883.7661728,0.0,1.0
2012-01-20,40.72,40.78,40.0701,40.5,399093,15.8021249898007,15.8254090639507,15.549919659966,15.7167500512507,1028410.22776931,0.0,1.0
2012-01-23,40.6,41.1,40.5,40.91,310113,15.7555568415007,15.9495907927508,15.7167500512507,15.8758578912757,799120.458049184,0.0,1.0
2012-01-24,40.14,40.565,39.48,40.53,321270,15.5770456063507,15.7419744649132,15.3209207907007,15.7283920883257,827870.581231555,0.0,1.0
2012-01-25,40.58,40.68,39.87,40.35,375329,15.7477954834507,15.7866022737007,15.4722672726757,15.6585398658757,967173.52190699,0.0,1.0
2012-01-26,39.57,40.85,39.14,40.82,381225,15.3558469019257,15.8525738171257,15.1889777038507,15.8409317800507,982366.739284712,0.0,1.0
2012-01-27,39.57,39.78,39.325,39.54,335873,15.3558469019257,15.4373411614507,15.2607702658132,15.3442048648507,865500.593675058,0.0,1.0
2012-01-30,38.96,39.52,38.95,39.48,410884,15.1191254814007,15.3364435068007,15.1152448023757,15.3209207907007,1058794.08565613,0.0,1.0
2012-01-31,38.82,39.51,38.8,39.28,516372,15.0647959750507,15.3325628277757,15.0570346170007,15.2433072102007,1330622.80253899,0.0,1.0
2012-02-01,39.48,39.63,38.86,39.21,652426,15.3209207907007,15.3791309760757,15.0803186911507,15.2161424570257,1681216.08563071,0.0,1.0
2012-02-02,39.25,39.64,39.11,39.64,499683,15.2316651731257,15.3830116551007,15.1773356667757,15.3830116551007,1287617.44215621,0.0,1.0
2012-02-03,39.845,40.0,39.59,39.65,498050,15.4625655751132,15.5227161000007,15.3636082599757,15.3868923341257,1283409.41570136,0.0,1.0
2012-02-06,39.14,39.73,38.99,39.73,451429,15.1889777038507,15.4179377663257,15.1307675184757,15.4179377663257,1163273.22381417,0.0,1.0
2012-02-07,38.92,39.22,38.75,39.14,609433,15.1036027653007,15.2200231360507,15.0376312218757,15.1889777038507,1570428.77309332,0.0,1.0
2012-02-08,38.83,39.07,38.57,39.0,358367,15.0686766540757,15.1618129506757,14.9677789994257,15.1346481975007,923464.676391223,0.0,1.0
2012-02-09,38.99,39.07,38.45,38.92,358549,15.1307675184757,15.1618129506757,14.9212108511257,15.1036027653007,923933.666479885,0.0,1.0
2012-02-10,38.16,38.71,37.87,38.71,718912,14.8086711594007,15.0221085057757,14.6961314676757,15.0221085057757,1852541.77263466,0.0,1.0
2012-02-13,38.62,38.64,38.16,38.57,349478,14.9871823945507,14.9949437526007,14.8086711594007,14.9677789994257,900558.891236782,0.0,1.0
2012-02-14,38.28,38.73,38.07,38.57,309206,14.8552393077007,15.0298698638257,14.7737450481757,14.9677789994257,796783.238211734,0.0,1.0
2012-02-15,38.54,38.93,38.28,38.53,319819,14.9561369623507,15.1074834443257,14.8552393077007,14.9522562833257,824131.54486536,0.0,1.0
2012-02-16,39.5,39.55,38.34,38.59,434376,15.3286821487507,15.3480855438757,14.8785233818507,14.9755403574757,1119329.88325408,0.0,1.0
2012-02-17,39.61,39.8,39.35,39.76,330249,15.3713696180257,15.4451025195007,15.2704719633757,15.4295798034007,851008.284561708,0.0,1.0
2012-02-21,39.45,39.74,39.13,39.74,275374,15.3092787536257,15.4218184453507,15.1850970248257,15.4218184453507,709602.619093156,0.0,1.0
2012-02-22,38.69,39.43,38.62,39.43,325170,15.0143471477257,15.3015173955757,14.9871823945507,15.3015173955757,837920.36884572,0.0,1.0
2012-02-23,39.36,39.45,38.47,38.62,391474,15.2743526424007,15.3092787536257,14.9289722091757,14.9871823945507,1008777.06576102,0.0,1.0
2012-02-24,39.09,39.45,38.9801,39.45,266485,15.1695743087257,15.3092787536257,15.126925646241,15.3092787536257,686696.833938714,0.0,1.0
2012-02-27,39.55,39.67,38.51,38.81,364717,15.3480855438757,15.3946536921757,14.9444949252757,15.0609152960257,939827.792121981,0.0,1.0
2012-02-28,39.01,39.65,38.85,39.65,435918,15.1385288765257,15.3868923341257,15.0764380121257,15.3868923341257,1123303.4146646,0.0,1.0
2012-02-29,38.61,39.35,38.45,39.12,498503,14.9833017155257,15.2704719633757,14.9212108511257,15.1812163458007,1284576.73718577,0.0,1.0
2012-03-01,38.85,39.07,38.63,38.78,390658,15.0764380121257,15.1618129506757,14.9910630735757,15.0492732589507,1006674.3409679,0.0,1.0
2012-03-02,38.53,39.03,38.5,38.74,293696,14.9522562833257,15.1462902345757,14.9406142462507,15.0337505428507,756816.005930782,0.0,1.0
2012-03-05,38.78,38.94,38.13,38.42,247800,15.0492732589507,15.1113641233507,14.7970291223257,14.9095688140507,638548.043792384,0.0,1.0
2012-03-06,37.91,38.54,37.73,38.43,332971,14.7116541837757,14.9561369623507,14.6418019613257,14.9134494930757,858022.52094267,0.0,1.0
2012-03-07,38.1,38.16,37.57,37.83,830567,14.8746427028257,14.8980673370034,14.6677251009229,14.7692318490261,2127419.34930568,0.23,1.0
2012-03-08,38.51,38.56,38.08,38.38,416417,15.0347110363732,15.0542315648546,14.8668344914331,14.9839576623215,1066613.02842495,0.0,1.0
2012-03-09,39.22,39.41,38.33,38.53,387483,15.311902540809,15.3860805490383,14.9644371338401,15.0425192477657,992501.305405845,0.0,1.0
2012-03-12,39.17,39.57,38.99,39.24,368073,15.2923820123276,15.4485462401788,15.2221081097946,15.3197107522016,942784.413728204,0.0,1.0
2012-03-13,40.32,40.34,39.37,39.41,436644,15.7413541673998,15.7491623787924,15.3704641262532,15.3860805490383,1118422.58885584,0.0,1.0
2012-03-14,39.7,40.45,39.66,40.32,432018,15.4992996142305,15.7921075414514,15.4836831914453,15.7413541673998,1106573.52440964,0.0,1.0
2012-03-15,40.4,40.49,39.54,39.72,423311,15.77258701297,15.8077239642365,15.43683392309,15.507107825623,1084271.36182143,0.0,1.0
2012-03-16,40.68,41.0,40.33,40.79,940771,15.8819019724659,16.0068333547468,15.7452582730961,15.9248471351249,2409696.54304307,0.0,1.0
2012-03-19,40.85,41.28,40.22,40.55,548481,15.9482717693026,16.1161483142426,15.702313110437,15.8311485984142,1404882.55869368,0.0,1.0
2012-03-20,40.64,41.09,40.34,40.62,348662,15.8662855496807,16.0419703060133,15.7491623787924,15.8584773382882,893064.9606445,0.0,1.0
2012-03-21,40.56,41.1,40.34,40.8,257869,15.8350527041105,16.0458744117096,15.7491623787924,15.9287512408212,660507.219990811,0.0,1.0
2012-03-22,40.08,40.38,39.73,40.38,174966,15.6476556306891,15.7647788015775,15.5110119313193,15.7647788015775,448158.973172084,0.0,1.0
2012-03-23,40.1,40.24,39.66,40.23,264581,15.6554638420816,15.7101213218296,15.4836831914453,15.7062172161333,677699.377483874,0.0,1.0
2012-03-26,40.63,40.69,40.07,40.27,270113,15.8623814439845,15.8858060781621,15.6437515249928,15.7218336389184,691869.075822908,0.0,1.0
2012-03-27,40.32,40.66,40.2848,40.57,187574,15.7413541673998,15.8740937610733,15.7276117153489,15.8389568098068,480453.180811018,0.0,1.0
2012-03-28,40.9,40.91,40.21,40.4,265397,15.967792297784,15.9716964034803,15.6984090047407,15.77258701297,679789.484831063,0.0,1.0
2012-03-29,40.63,40.77,39.97,40.73,268753,15.8623814439845,15.9170389237324,15.60471046803,15.9014225009473,688385.563577592,0.0,1.0
2012-03-30,40.52,40.84,40.3,40.84,284263,15.8194362813254,15.9443676636063,15.7335459560072,15.9443676636063,728112.971610576,0.0,1.0
2012-04-02,40.65,41.0,40.18,40.53,396644,15.870189655377,16.0068333547468,15.6866966876519,15.8233403870217,1015966.34634654,0.0,1.0
2012-04-03,40.85,40.88,40.4,40.78,359456,15.9482717693026,15.9599840863915,15.77258701297,15.9209430294287,920712.777685635,0.0,1.0
2012-04-04,40.06,40.65,39.81,40.33,422948,15.6398474192965,15.870189655377,15.5422447768895,15.7452582730961,1083341.57142066,0.0,1.0
2012-04-05,39.81,40.23,39.71,39.92,286803,15.5422447768895,15.7062172161333,15.5032037199267,15.5851899395486,734618.943009919,0.0,1.0
2012-04-09,39.19,39.48,39.02,39.21,355011,15.3001902237202,15.4134092889123,15.2338204268834,15.3079984351127,909327.327736787,0.0,1.0
2012-04-10,38.8,39.3,38.61,39.3,622767,15.1479301015653,15.3431353863793,15.073752093336,15.3431353863793,1595159.16946983,0.0,1.0
2012-04-11,39.16,39.36,38.95,39.3,416054,15.2884779066313,15.3665600205569,15.2064916870095,15.3431353863793,1065683.23802418,0.0,1.0
2012-04-12,40.06,40.4,39.03,39.35,618231,15.6398474192965,15.77258701297,15.2377245325797,15.3626559148607,1583540.63156928,0.0,1.0
2012-04-13,39.75,40.31,39.72,40.24,623311,15.5188201427119,15.7374500617035,15.507107825623,15.7101213218296,1596552.57436796,0.0,1.0
2012-04-16,40.02,40.26,39.72,39.97,498776,15.6242309965114,15.7179295332221,15.507107825623,15.60471046803,1277567.87034555,0.0,1.0
2012-04-17,40.45,40.73,40.15,40.21,515011,15.7921075414514,15.9014225009473,15.674984370563,15.6984090047407,1319152.29777402,0.0,1.0
2012-04-18,39.82,40.29,39.69,40.21,416689,15.5461488825858,15.729641850311,15.4953955085342,15.6984090047407,1067309.73087401,0.0,1.0
2012-04-19,39.66,40.09,39.39,39.87,460499,15.4836831914453,15.6515597363854,15.3782723376458,15.5656694110672,1179524.93048233,0.0,1.0
2012-04-20,39.85,40.37,39.84,40.05,374603,15.5578611996746,15.7608746958812,15.5539570939784,15.6359433136002,959510.395317849,0.0,1.0
2012-04-23,39.56,39.66,39.32,39.5,442268,15.4446421344825,15.4836831914453,15.3509435977718,15.4212175003049,1132827.93655265,0.0,1.0
2012-04-24,39.97,40.14,39.53,39.53,296145,15.60471046803,15.6710802648668,15.4329298173937,15.4329298173937,758547.598447967,0.0,1.0
2012-04-25,40.26,40.58,40.08,40.28,330340,15.7179295332221,15.8428609155031,15.6476556306891,15.7257377446147,846134.878763111,0.0,1.0
2012-04-26,40.4,40.49,40.11,40.11,457959,15.77258701297,15.8077239642365,15.6593679477779,15.6593679477779,1173018.95908299,0.0,1.0
2012-04-27,40.51,40.62,40.14,40.5,353197,15.8155321756291,15.8584773382882,15.6710802648668,15.8116280699328,904680.937138991,0.0,1.0
2012-04-30,40.09,40.64,39.98,40.5,292880,15.6515597363854,15.8662855496807,15.6086145737263,15.8116280699328,750184.607653142,0.0,1.0
2012-05-01,40.17,40.61,40.0,40.01,304581,15.6827925819556,15.8545732325919,15.6164227851188,15.6203268908151,780155.619993179,0.0,1.0
2012-05-02,40.17,40.33,39.71,40.04,268027,15.6827925819556,15.7452582730961,15.5032037199267,15.632039207904,686525.982776049,0.0,1.0
2012-05-03,40.11,40.46,39.92,40.2,258776,15.6593679477779,15.7960116471477,15.5851899395486,15.6945048990444,662830.41528971,0.0,1.0
2012-05-04,39.7,40.07,39.37,39.91,347483,15.4992996142305,15.6437515249928,15.3704641262532,15.5812858338523,890045.062896533,0.0,1.0
2012-05-07,39.8,40.07,39.52,39.52,339501,15.5383406711932,15.6437515249928,15.4290257116974,15.4290257116974,869599.919703807,0.0,1.0
2012-05-08,40.45,40.5,39.6,39.6,543039,15.7921075414514,15.8116280699328,15.4602585572677,15.4602585572677,1390943.38690029,0.0,1.0
2012-05-09,40.09,40.29,39.65,40.0,386122,15.6515597363854,15.729641850311,15.4797790857491,15.6164227851188,989015.231754461,0.0,1.0
2012-05-10,40.38,40.66,40.17,40.34,303855,15.7647788015775,15.8740937610733,15.6827925819556,15.7491623787924,778296.039191634,0.0,1.0
2012-05-11,40.09,40.47,39.73,39.92,268209,15.6515597363854,15.799915752844,15.5110119313193,15.5851899395486,686992.158679465,0.0,1.0
2012-05-14,39.59,39.93,39.48,39.72,286803,15.4563544515714,15.5890940452449,15.4134092889123,15.507107825623,734618.943009917,0.0,1.0
2012-05-15,39.22,39.85,39.02,39.46,306032,15.311902540809,15.5578611996746,15.2338204268834,15.4056010775197,783872.220190206,0.0,1.0
2012-05-16,38.82,39.53,38.82,39.42,305397,15.1557383129578,15.4329298173937,15.1557383129578,15.3899846547346,782245.727340371,0.0,1.0
2012-05-17,38.14,39.04,38.09,38.8,490159,14.8902591256108,15.241628638276,14.8707385971294,15.1479301015653,1255496.23430298,0.0,1.0
2012-05-18,37.88,38.525,37.86,38.27,300680,14.7887523775075,15.0405671949176,14.780944166115,14.9410124996625,770163.574942461,0.0,1.0
2012-05-21,38.41,38.47,37.85,38.01,641361,14.9956699794104,15.019094613588,14.7770400604187,14.8395057515592,1642785.95380028,0.0,1.0
2012-05-22,38.65,38.92,38.41,38.54,381587,15.0893685161211,15.1947793699206,14.9956699794104,15.046423353462,977399.25525997,0.0,1.0
2012-05-23,38.84,38.91,38.1,38.47,287891,15.1635465243504,15.1908752642244,14.8746427028257,15.019094613588,737405.752806171,0.0,1.0
2012-05-24,39.06,39.1,38.54,38.96,286077,15.2494368496686,15.2650532724537,15.046423353462,15.2103957927058,732759.362208372,0.0,1.0
2012-05-25,39.0,39.39,38.88,39.3,352968,15.2260122154909,15.3782723376458,15.1791629471355,15.3431353863793,904094.375150623,0.0,1.0
2012-05-29,39.02,39.36,38.83,39.36,289506,15.2338204268834,15.3665600205569,15.1596424186541,15.3665600205569,741542.423597486,0.0,1.0
2012-05-30,38.37,38.82,38.3,38.75,338594,14.9800535566252,15.1557383129578,14.9527248167513,15.1284095730839,867276.724404908,0.0,1.0
2012-05-31,38.74,38.91,38.01,38.32,595284,15.1245054673876,15.1908752642244,14.8395057515592,14.9605330281439,1524764.04664775,0.0,1.0
2012-06-01,36.98,38.19,36.98,38.07,520454,14.4373828648424,14.9097796540922,14.4373828648424,14.8629303857369,1333094.03097347,0.0,1.0
2012-06-04,36.35,37.26,36.17,37.17,479002,14.1914242059767,14.5466978243382,14.1211503034437,14.5115608730717,1226918.62686108,0.0,1.0
2012-06-05,36.38,36.72,36.19,36.35,428571,14.2031365230656,14.3358761167391,14.1289585148363,14.1914242059767,1097744.3577114,0.0,1.0
2012-06-06,36.96,37.02,36.31,36.56,589206,14.5193690844642,14.5429394888221,14.2640230372537,14.3622330554116,1499862.26214895,0.23,1.0
2012-06-07,37.18,37.628,37.16,37.3,823674,14.6057939004432,14.7817862529822,14.5979370989906,14.652934709159,2096715.83268546,0.0,1.0
2012-06-08,37.45,37.7,36.92,37.14,514467,14.7118607200537,14.8100707382116,14.503655481559,14.5900802975379,1309609.26810145,0.0,1.0
2012-06-11,37.11,37.83,37.05,37.77,352562,14.578295095359,14.8611399476537,14.5547246910011,14.8375695432958,897469.541837245,0.0,1.0
2012-06-12,37.69,37.69,37.0,37.17,376508,14.8061423374853,14.8061423374853,14.5350826873695,14.6018654997169,958425.645015794,0.0,1.0
2012-06-13,37.36,38.02,37.25,37.53,321633,14.6765051135169,14.9357795614538,14.6332927055274,14.7432879258643,818737.757188065,0.0,1.0
2012-06-14,37.66,37.82,37.36,37.5,332880,14.7943571353064,14.8572115469274,14.6765051135169,14.7315027236853,847367.728475507,0.0,1.0
2012-06-15,37.69,37.865,37.6,37.64,718186,14.8061423374853,14.8748893501959,14.7707867309485,14.7865003338537,1828189.25571651,0.0,1.0
2012-06-18,37.82,37.96,37.47,37.47,497687,14.8572115469274,14.9122091570959,14.7197175215064,14.7197175215064,1266894.68481673,0.0,1.0
2012-06-19,38.03,38.39,37.87,37.93,379773,14.9397079621801,15.0811303883274,14.876853550559,14.9004239549169,966736.915243718,0.0,1.0
2012-06-20,37.9,38.1991,37.69,38.08,298413,14.888638752738,15.0061372184621,14.8061423374853,14.9593499658116,759629.734311347,0.0,1.0
2012-06-21,37.19,38.2,37.15,38.05,331519,14.6097223011695,15.0064907745274,14.5940086982643,14.9475647636327,843903.214300867,0.0,1.0
2012-06-22,37.69,37.84,37.36,37.51,455238,14.8061423374853,14.8650683483801,14.6765051135169,14.7354311244116,1158837.98959305,0.0,1.0
2012-06-25,36.95,37.4,36.87,37.3,374422,14.5154406837379,14.6922187164222,14.4840134779274,14.652934709159,953115.596104475,0.0,1.0
2012-06-26,37.09,37.27,36.77,37.13,255782,14.5704382939064,14.64114950698,14.4447294706642,14.5861518968116,651109.746229638,0.0,1.0
2012-06-27,37.65,37.69,36.92,37.16,208345,14.7904287345801,14.8061423374853,14.503655481559,14.5979370989906,530355.772017632,0.0,1.0
2012-06-28,37.61,37.64,36.79,37.21,408980,14.7747151316748,14.7865003338537,14.4525862721169,14.6175791026221,1041085.23669765,0.0,1.0
2012-06-29,37.9,38.26,37.63,38.12,560544,14.888638752738,15.0300611788853,14.7825719331274,14.9750635687169,1426901.27370396,0.0,1.0
2012-07-02,38.0,38.25,37.71,37.92,414875,14.9279227600011,15.026132778159,14.813999138938,14.8964955541906,1056091.34328069,0.0,1.0
2012-07-03,38.22,38.24,37.74,38.08,285533,15.0143475759801,15.0222043774327,14.8257843411169,14.9593499658116,726842.855127364,0.0,1.0
2012-07-05,38.13,38.29,37.88,38.11,425306,14.9789919694432,15.0418463810643,14.8807819512853,14.9711351679906,1082644.13340244,0.0,1.0
2012-07-06,37.96,38.02,37.75,37.93,306757,14.9122091570959,14.9357795614538,14.8297127418432,14.9004239549169,780869.929956624,0.0,1.0
2012-07-09,38.32,38.36,37.84,37.85,718186,15.0536315832432,15.0693451861485,14.8650683483801,14.8689967491064,1828189.25571651,0.0,1.0
2012-07-10,38.2,38.81,37.97,38.6,521451,15.0064907745274,15.2461232188327,14.9161375578222,15.1636268035801,1327387.49513724,0.0,1.0
2012-07-11,38.52,38.6,37.98,38.12,722177,15.1321995977696,15.1636268035801,14.9200659585485,14.9750635687169,1838348.60624626,0.0,1.0
2012-07-12,39.28,39.57,38.8799,39.0,1034921,15.4307580529696,15.5446816740327,15.2735827399097,15.3207628326327,2634458.8347801,0.0,1.0
2012-07-13,40.11,40.38,39.48,39.57,748844,15.7568153132538,15.8628821328643,15.5093260674959,15.5446816740327,1906231.19220895,0.0,1.0
2012-07-16,39.6,40.28,39.53,39.83,595646,15.5564668762117,15.8235981256012,15.5289680711275,15.646820092917,1516255.70174094,0.0,1.0
2012-07-17,40.08,40.09,39.25,39.66,768980,15.7450301110749,15.7489585118012,15.4189728507906,15.5800372805696,1957488.69215061,0.0,1.0
2012-07-18,40.31,40.61,39.9,40.17,605170,15.8353833277801,15.9532353495696,15.6743188980012,15.7803857176117,1540499.66426798,0.0,1.0
2012-07-19,40.31,40.6,40.12,40.32,534331,15.8353833277801,15.9493069488433,15.7607437139801,15.8393117285065,1360174.37432122,0.0,1.0
2012-07-20,40.2,40.49,39.76,40.0,3907755,15.7921709197907,15.9060945408538,15.6193212878327,15.7136029052643,9947444.95850999,0.0,1.0
2012-07-23,39.8,39.85,39.52,39.85,518821,15.635034890738,15.6546768943696,15.5250396704012,15.6546768943696,1320692.65878212,0.0,1.0
2012-07-24,39.61,40.0,39.3,39.97,712290,15.560395276938,15.7136029052643,15.4386148544222,15.7018177030854,1813180.60356832,0.0,1.0
2012-07-25,39.48,39.77,39.3975,39.73,369252,15.5093260674959,15.6232496885591,15.4769167615038,15.6075360856538,939955.024258107,0.0,1.0
2012-07-26,39.59,39.93,39.46,39.85,447710,15.5525384754854,15.6861041001801,15.5014692660433,15.6546768943696,1139674.97511346,0.0,1.0
2012-07-27,39.79,40.02,39.33,39.81,666304,15.6311064900117,15.721459706717,15.4504000566012,15.6389632914643,1696120.24439481,0.0,1.0
2012-07-30,39.47,39.82,39.4,39.65,245261,15.5053976667696,15.6428916921906,15.4778988616854,15.5761088798433,624327.855244027,0.0,1.0
2012-07-31,39.38,39.56,39.26,39.53,343401,15.4700420602327,15.5407532733064,15.4229012515169,15.5289680711275,874149.619461124,0.0,1.0
2012-08-01,39.08,39.57,39.03,39.5,277098,15.3521900384433,15.5446816740327,15.3325480348117,15.5171828689485,705371.01305307,0.0,1.0
2012-08-02,38.89,39.124,38.612,38.94,300499,15.2775504246433,15.369475001639,15.1683408844517,15.2971924282748,764939.783222666,0.0,1.0
2012-08-03,39.76,39.98,39.32,39.44,259864,15.6193212878327,15.7057461038117,15.4464716558748,15.4936124645906,661500.743188417,0.0,1.0
2012-08-06,39.34,40.02,39.28,39.78,203991,15.4543284573275,15.721459706717,15.4307580529696,15.6271780892854,519272.38133696,0.0,1.0
2012-08-07,39.56,40.09,39.37,39.56,297324,15.5407532733064,15.7489585118012,15.4661136595064,15.5407532733064,756857.613858606,0.0,1.0
2012-08-08,39.74,40.11,39.48,39.5,251701,15.6114644863801,15.7568153132538,15.5093260674959,15.5171828689485,640721.29483602,0.0,1.0
2012-08-09,39.35,39.8,39.24,39.8,192472,15.4582568580538,15.635034890738,15.4150444500643,15.635034890738,489950.01632762,0.0,1.0
2012-08-10,39.3,39.31,39.0,39.31,179229,15.4386148544222,15.4425432551485,15.3207628326327,15.4425432551485,456239.096992721,0.0,1.0
2012-08-13,39.37,39.4,39.02,39.31,192381,15.4661136595064,15.4778988616854,15.3286196340854,15.4425432551485,489718.369898604,0.0,1.0
2012-08-14,39.42,39.56,39.28,39.52,217596,15.485755663138,15.5407532733064,15.4307580529696,15.5250396704012,553904.795257621,0.0,1.0
2012-08-15,39.4,39.74,39.35,39.45,222313,15.4778988616854,15.6114644863801,15.4582568580538,15.497540865317,565912.226089208,0.0,1.0
2012-08-16,39.53,39.54,39.16,39.49,194376,15.5289680711275,15.5328964718538,15.3836172442538,15.5132544682222,494796.772380904,0.0,1.0
2012-08-17,39.9,39.91,39.39,39.49,198095,15.6743188980012,15.6782472987275,15.4739704609591,15.5132544682222,504263.729188764,0.0,1.0
2012-08-20,39.88,40.06,39.77,39.9,185850,15.6664620965485,15.7371733096222,15.6232496885591,15.6743188980012,473093.283877595,0.0,1.0
2012-08-21,40.01,40.39,39.94,39.96,283628,15.7175313059907,15.8668105335907,15.6900325009064,15.6978893023591,721993.553508925,0.0,1.0
2012-08-22,39.52,40.05,39.46,39.92,236372,15.5250396704012,15.7332449088959,15.5014692660433,15.6821756994538,601700.3265898,0.0,1.0
2012-08-23,39.25,39.58,39.25,39.55,188027,15.4189728507906,15.5486100747591,15.4189728507906,15.5368248725801,478634.979217931,0.0,1.0
2012-08-24,39.5,39.68,39.27,39.28,231474,15.5171828689485,15.5878940820222,15.4268296522433,15.4307580529696,589232.148465334,0.0,1.0
2012-08-27,39.48,39.79,39.4,39.63,139320,15.5093260674959,15.6311064900117,15.4778988616854,15.5682520783906,354648.137260298,0.0,1.0
2012-08-28,39.74,39.85,39.41,39.45,237460,15.6114644863801,15.6546768943696,15.4818272624117,15.497540865317,604469.901477393,0.0,1.0
2012-08-29,40.26,40.27,39.5,39.69,268481,15.8157413241486,15.8196697248749,15.5171828689485,15.5918224827485,683435.878120742,0.0,1.0
2012-08-30,39.87,40.12,39.85,40.12,224853,15.6625336958222,15.7607437139801,15.6546768943696,15.7607437139801,572377.961580461,0.0,1.0
2012-08-31,40.23,40.2754,39.88,40.15,301043,15.8039561219696,15.8217910612671,15.6664620965485,15.7725289161591,766324.570666465,0.0,1.0
2012-09-04,40.95,41.103,40.14,40.29,496417,16.0868009742644,16.146905505377,15.7686005154328,15.8275265263275,1263661.81707109,0.0,1.0
2012-09-05,40.46,40.99,40.175,40.66,512653,15.9846625553801,16.1940513629519,15.8720666871576,16.0636771997468,1297615.15503614,0.23,1.0
2012-09-06,40.8,41.14,40.73,40.75,458413,16.1189874508035,16.2533123462269,16.0913323252752,16.0992337897118,1160324.14921123,0.0,1.0
2012-09-07,41.04,41.19,40.8,40.95,275011,16.2138050240435,16.2730660073185,16.1189874508035,16.1782484340785,696101.342236649,0.0,1.0
2012-09-10,40.83,41.2,40.83,41.16,214422,16.1308396474585,16.2770167395369,16.1308396474585,16.2612138106635,542739.897695243,0.0,1.0
2012-09-11,40.84,41.23,40.66,40.88,209342,16.1347903796768,16.2888689361919,16.0636771997468,16.1505933085502,529881.521780964,0.0,1.0
2012-09-12,41.1,41.31,40.8,40.99,246077,16.2375094173535,16.3204747939386,16.1189874508035,16.1940513629519,622864.285405194,0.0,1.0
2012-09-13,41.54,41.95,40.65,40.89,392018,16.4113416349602,16.5733216559119,16.0597264675285,16.1545440407685,992266.6947174,0.0,1.0
2012-09-14,42.55,42.74,41.47,41.72,351383,16.810365589012,16.8854295011603,16.3836865094319,16.4824548148903,889412.343284959,0.0,1.0
2012-09-17,41.73,42.73,41.68,42.53,386939,16.4864055471086,16.881478768942,16.4666518860169,16.8024641245753,979410.849979477,0.0,1.0
2012-09-18,41.34,41.77,41.29,41.62,337596,16.3323269905936,16.5022084759819,16.3125733295019,16.4429474927069,854515.014794763,0.0,1.0
2012-09-19,41.1,41.59,41.04,41.55,286259,16.2375094173535,16.4310952960519,16.2138050240435,16.4152923671786,724572.013946064,0.0,1.0
2012-09-20,40.66,40.99,40.51,40.75,442721,16.0636771997468,16.1940513629519,16.0044162164718,16.0992337897118,1120604.92975318,0.0,1.0
2012-09-21,40.65,41.53,40.41,41.51,1502404,16.0597264675285,16.4073909027419,15.9649088942885,16.3994894383052,3802849.48959026,0.0,1.0
2012-09-24,40.87,41.13,40.27,40.46,208526,16.1466425763318,16.2493616140085,15.9095986432318,15.9846625553801,527816.081870324,0.0,1.0
2012-09-25,40.56,41.21,40.52,41.13,219138,16.0241698775635,16.2809674717552,16.0083669486901,16.2493616140085,554676.92541409,0.0,1.0
2012-09-26,40.17,40.79,40.09,40.54,270295,15.8700913210485,16.1150367185852,15.8384854633018,16.0162684131268,684164.314517798,0.0,1.0
2012-09-27,40.5,40.81,40.13,40.36,202812,16.0004654842535,16.1229381830218,15.8542883921751,15.9451552331968,513352.940143117,0.0,1.0
2012-09-28,40.33,40.49,40.04,40.35,208254,15.9333030365418,15.9965147520351,15.8187318022101,15.9412045009785,527127.601900109,0.0,1.0
2012-10-01,40.08,40.64,39.8,40.61,395011,15.8345347310834,16.0557757353102,15.7239142289701,16.0439235386552,999842.505566109,0.0,1.0
2012-10-02,39.96,40.37,39.75,40.07,281088,15.7871259444634,15.9491059654151,15.7041605678784,15.8305839988651,711483.300982925,0.0,1.0
2012-10-03,39.93,40.25,39.78,40.07,225941,15.7752737478084,15.9016971787951,15.7160127645334,15.8305839988651,571896.518198511,0.0,1.0
2012-10-04,40.17,40.28,39.87,40.09,457687,15.8700913210485,15.9135493754501,15.7515693544984,15.8384854633018,1158486.51517308,0.0,1.0
2012-10-05,40.19,40.48,39.97,40.26,238639,15.8779927854851,15.9925640198168,15.7910766766818,15.9056479110135,604037.395631489,0.0,1.0
2012-10-08,40.0,40.12,39.7901,40.12,279365,15.8029288733368,15.8503376599568,15.7200030040739,15.8503376599568,707122.084112784,0.0,1.0
2012-10-09,39.99,40.36,39.8201,40.36,385397,15.7989781411184,15.9451552331968,15.7318552007289,15.9451552331968,975507.776030697,0.0,1.0
2012-10-10,40.12,40.3,39.95,40.11,206531,15.8503376599568,15.9214508398868,15.7831752122451,15.8463869277384,522766.385029969,0.0,1.0
2012-10-11,40.34,40.49,40.12,40.4,240091,15.9372537687601,15.9965147520351,15.8503376599568,15.9609581620701,607712.663707777,0.0,1.0
2012-10-12,39.13,40.23,39.0,40.19,615873,15.4592151703417,15.8937957143585,15.4078556515034,15.8779927854851,1558883.1790267,0.0,1.0
2012-10-15,38.95,39.48,38.85,39.18,1053152,15.3881019904117,15.5974907979834,15.3485946682283,15.4789688314334,2665713.44702288,0.0,1.0
2012-10-16,37.64,38.56,37.26,38.56,1433742,14.8705560698099,15.2340234338966,14.7204282455132,15.2340234338966,3629053.85828587,0.0,1.0
2012-10-17,37.52,37.81,37.29,37.5,891610,14.8231472831899,14.9377185175216,14.7322804421682,14.8152458187532,2256822.15530149,0.0,1.0
2012-10-18,37.75,37.95,37.36,37.63,582132,14.9140141242116,14.9930287685783,14.7599355676965,14.8666053375916,1473478.75742753,0.0,1.0
2012-10-19,37.68,38.1,37.6789,37.93,1578141,14.8863589986832,15.0522897518533,14.8859244181392,14.9851273041416,3994553.1936493,0.0,1.0
2012-10-22,37.78,37.8,37.51,37.71,461406,14.9258663208666,14.9337677853032,14.8191965509716,14.8982111953382,1167899.96005993,0.0,1.0
2012-10-23,37.86,38.071,37.36,37.54,886621,14.9574721786133,15.0408326284201,14.7599355676965,14.8310487476266,2244194.11643606,0.0,1.0
2012-10-24,37.89,38.16,37.8,38.16,261043,14.9693243752683,15.0759941451633,14.9337677853032,15.0759941451633,660745.870825097,0.0,1.0
2012-10-25,38.19,38.25,37.87,38.06,306304,15.0878463418183,15.1115507351283,14.9614229108316,15.0364868229799,775309.444103886,0.0,1.0
2012-10-26,38.1,38.18,37.835,38.18,330522,15.0522897518533,15.0838956095999,14.9475953480674,15.0838956095999,836609.473216493,0.0,1.0
2012-10-31,38.08,38.1001,37.69,38.1,282086,15.0443882874166,15.0523292591755,14.8903097309016,15.0522897518533,714009.414991281,0.0,1.0
2012-11-01,38.52,38.8,38.0931,38.29,460318,15.2182205050233,15.3288410071367,15.0495637466226,15.1273536640016,1165146.04017908,0.0,1.0
2012-11-02,38.38,39.02,37.92,38.69,642721,15.1629102539666,15.41575711594,14.9811765719233,15.285382952735,1626840.20196894,0.0,1.0
2012-11-05,38.59,39.02,38.14,38.52,571791,15.2458756305517,15.41575711594,15.0680926807266,15.2182205050233,1447303.86267762,0.0,1.0
2012-11-06,38.98,39.12,38.43,38.74,544036,15.3999541870667,15.4552644381234,15.1826639150583,15.3051366138267,1377051.06277588,0.0,1.0
2012-11-07,37.94,38.87,37.92,38.62,580045,14.9890780363599,15.356496132665,14.9811765719233,15.2577278272067,1468196.19236197,0.0,1.0
2012-11-08,38.0,38.45,37.95,38.16,562177,15.0127824296699,15.190565379495,14.9930287685783,15.0759941451633,1422969.13314221,0.0,1.0
2012-11-09,38.06,38.4342,37.955,38.0,405533,15.0364868229799,15.18432322259,14.9950041346874,15.0127824296699,1026475.54323738,0.0,1.0
2012-11-12,38.04,38.3599,38.0,38.18,361270,15.0285853585433,15.1549692822078,15.0127824296699,15.0838956095999,914438.083966944,0.0,1.0
2012-11-13,37.88,38.48,37.82,37.98,340317,14.9653736430499,15.20241757615,14.9416692497399,15.0048809652333,861402.345673262,0.0,1.0
2012-11-14,37.3,38.0431,37.2199,37.77,560635,14.7362311743865,15.029810085531,14.7045858093177,14.9219155886482,1419066.05919343,0.0,1.0
2012-11-15,37.31,37.69,37.23,37.3,575147,14.7401819066049,14.8903097309016,14.7085760488582,14.7362311743865,1455798.4905454,0.0,1.0
2012-11-16,38.07,38.1593,37.3,37.4,612971,15.0404375551983,15.075717593908,14.7362311743865,14.7757384965699,1551537.70522684,0.0,1.0
2012-11-19,38.65,38.65,38.31,38.36,371247,15.2695800238617,15.2695800238617,15.1352551284383,15.15500878953,939691.630521426,0.0,1.0
2012-11-20,38.76,39.13,38.57,38.71,557188,15.3130380782633,15.4592151703417,15.237974166115,15.2932844171717,1410341.09427679,0.0,1.0
2012-11-21,38.21,38.99,38.02,38.41,693061,15.095747806255,15.403904919285,15.0206838941066,15.1747624506216,1754259.61998564,0.0,1.0
2012-11-23,39.2,39.21,38.1117,38.23,225215,15.48687029587,15.4908210280884,15.0569121085487,15.1036492706916,570058.884160368,0.0,1.0
2012-11-26,39.06,39.29,38.71,39.02,617506,15.4315600448134,15.522426885835,15.2932844171717,15.41575711594,1563016.59002433,0.0,1.0
2012-11-27,38.61,39.28,38.57,39.28,694966,15.2537770949883,15.5184761536167,15.237974166115,15.5184761536167,1759081.51095351,0.0,1.0
2012-11-28,35.37,36.43,34.95,36.15,794286,15.390076587017,15.8513002562914,15.2073275859837,15.7294675889359,1825455.23156785,1.73,1.0499999475
2012-11-29,35.65,35.76,35.4,35.49,430381,15.5119092543725,15.5597720879765,15.4031300870908,15.4422905873122,989116.323361361,0.0,1.0
2012-11-30,35.78,35.83,35.37,35.72,615048,15.568474421359,15.5902302548153,15.390076587017,15.5423674212114,1413524.33413826,0.0,1.0
2012-12-03,35.57,35.9532,35.41,35.84,448762,15.4770999208424,15.6438366284518,15.4074812537821,15.5945814215066,1031360.16577007,0.0,1.0
2012-12-04,35.29,36.11,35.09,36.11,386952,15.3552672534868,15.7120629221709,15.2682439196615,15.7120629221709,889306.31128541,0.0,1.0
2012-12-05,35.3,35.57,35.23,35.32,296571,15.3596184201781,15.4770999208424,15.3291602533392,15.3683207535606,681589.608127687,0.0,1.0
2012-12-06,35.17,35.43,35.01,35.24,364190,15.3030532531916,15.4161835871646,15.2334345861313,15.3335114200305,836993.904946952,0.0,1.0
2012-12-07,35.22,35.37,35.04,35.34,238667,15.3248090866479,15.390076587017,15.2464880862051,15.3770230869432,548512.656338655,0.0,1.0
2012-12-10,35.56,36.09,35.12,35.28,529905,15.4727487541511,15.7033605887883,15.2812974197353,15.3509160867956,1217845.78160003,0.0,1.0
2012-12-11,35.45,35.99,35.39,35.66,458286,15.4248859205471,15.6598489218756,15.3987789203995,15.5162604210638,1053248.54807249,0.0,1.0
2012-12-12,35.64,36.0,35.4201,35.62,393429,15.5075580876812,15.6642000885669,15.4118759321402,15.4988557542987,904191.97405029,0.0,1.0
2012-12-13,35.3,35.81,35.03,35.6,467143,15.3596184201781,15.5815279214328,15.2421369195138,15.4901534209162,1073604.00817879,0.0,1.0
2012-12-14,35.11,35.33,35.055,35.13,255524,15.276946253044,15.3726719202519,15.253014836242,15.2856485864265,587253.989861514,0.0,1.0
2012-12-17,35.53,35.8,35.29,35.64,480191,15.4596952540773,15.5771767547415,15.3552672534868,15.5075580876812,1103591.36772119,0.0,1.0
2012-12-18,36.01,36.02,35.49,35.59,478952,15.6685512552582,15.6729024219494,15.4422905873122,15.4858022542249,1100743.8555758,0.0,1.0
2012-12-19,35.86,36.17,35.75,35.96,273905,15.6032837548891,15.7381699223185,15.5554209212852,15.6467954218018,629497.832270231,0.0,1.0
2012-12-20,35.87,36.07,35.52,35.98,479524,15.6076349215804,15.6946582554058,15.455344087386,15.6554977551844,1102058.44552509,0.0,1.0
2012-12-21,35.39,35.73,35.2601,35.47,1278667,15.3987789203995,15.5467185879026,15.3422572650799,15.4335882539297,2938676.20049097,0.0,1.0
2012-12-24,35.5,35.52,35.23,35.39,232952,15.4466417540035,15.455344087386,15.3291602533392,15.3987789203995,535378.2480167,0.0,1.0
2012-12-26,35.27,35.5691,35.23,35.47,295143,15.3465649201043,15.4767083158401,15.3291602533392,15.4335882539297,678307.729722832,0.0,1.0
2012-12-27,35.04,35.42,34.69,35.3,421810,15.2464880862051,15.4118324204733,15.0941972520107,15.3596184201781,969418.158229699,0.0,1.0
2012-12-28,34.98,35.28,34.73,34.83,361714,15.2203810860575,15.3509160867956,15.1116019187758,15.1551135856885,831303.477124528,0.0,1.0
2012-12-31,35.06,35.14,34.79,35.0,461714,15.2551904195877,15.2899997531178,15.1377089189234,15.22908341944,1061126.89483148,0.0,1.0
2013-01-02,36.34,36.34,35.4,35.69,669524,15.81213975607,15.81213975607,15.4031300870908,15.5293139211376,1538722.9391683,0.0,1.0
2013-01-03,36.79,36.86,36.1,36.47,501333,16.0079422571771,16.038400424016,15.7077117554796,15.8687049230565,1152180.6346928,0.0,1.0
2013-01-04,37.13,37.17,36.69,36.84,493333,16.1558819246803,16.1732865914453,15.9644305902644,16.0296980906335,1133794.76127624,0.0,1.0
2013-01-07,36.98,37.03,36.53,36.83,395619,16.0906144243112,16.1123702577676,15.8948119232041,16.0253469239422,909225.106898071,0.0,1.0
2013-01-08,36.8,37.205,36.56,37.0,524857,16.0122934238684,16.1885156748648,15.9078654232779,16.0993167576938,1206244.29547418,0.0,1.0
2013-01-09,36.53,36.86,36.37,36.69,388286,15.8948119232041,16.038400424016,15.8251932561438,15.9644305902644,892372.155677621,0.0,1.0
2013-01-10,36.8,37.02,36.5,36.86,393524,16.0122934238684,16.1080190910763,15.8817584231303,16.038400424016,904410.306297109,0.0,1.0
2013-01-11,36.49,36.86,36.24,36.61,465143,15.8774072564391,16.038400424016,15.7686280891573,15.9296212567343,1069007.53982465,0.0,1.0
2013-01-14,36.99,37.095,36.42,36.69,485619,16.0949655910025,16.1406528412608,15.8469490896002,15.9644305902644,1116066.18283433,0.0,1.0
2013-01-15,36.5,37.21,36.0,36.87,1163429,15.8817584231303,16.1906912582104,15.6642000885669,16.0427515907073,2673832.29039383,0.0,1.0
2013-01-16,36.8,36.99,36.57,36.61,458381,16.0122934238684,16.0949655910025,15.9122165899692,15.9296212567343,1053466.88031931,0.0,1.0
2013-01-17,36.95,37.1,36.86,36.96,419048,16.0775609242374,16.1428284246064,16.038400424016,16.0819120909287,963070.435432633,0.0,1.0
2013-01-18,36.98,37.17,36.68,37.01,1442762,16.0906144243112,16.1732865914453,15.9600794235732,16.103667924385,3315804.93777719,0.0,1.0
2013-01-22,37.33,37.34,36.99,37.0,561238,16.2429052585056,16.2472564251969,16.0949655910025,16.0993167576938,1289856.35307015,0.0,1.0
2013-01-23,37.12,37.4,37.0,37.32,320571,16.151530757989,16.2733634253445,16.0993167576938,16.2385540918144,736747.228377355,0.0,1.0
2013-01-24,37.26,37.48,36.81,37.08,304762,16.2124470916667,16.3081727588746,16.0166445905597,16.1341260912239,700414.444272066,0.0,1.0
2013-01-25,37.17,37.41,37.07,37.41,357429,16.1732865914453,16.2777145920358,16.1297749245326,16.2777145920358,821455.543675786,0.0,1.0
2013-01-28,37.08,37.19,36.76,37.1,582476,16.1341260912239,16.1819889248279,15.9948887571033,16.1428284246064,1338666.25052275,0.0,1.0
2013-01-29,37.38,37.43,37.05,37.12,303810,16.264661091962,16.2864169254183,16.1210725911501,16.151530757989,698226.525335492,0.0,1.0
2013-01-30,37.45,37.55,37.11,37.37,364857,16.2951192588008,16.3386309257135,16.1471795912977,16.2603099252707,838526.82714306,0.0,1.0
2013-01-31,37.55,37.6597,37.25,37.45,632476,16.3386309257135,16.3863632243167,16.2080959249755,16.2951192588008,1453577.95937623,0.0,1.0
2013-02-01,37.85,37.92,37.41,37.68,365810,16.4691659264516,16.4996240932905,16.2777145920358,16.3951960927,840717.044313804,0.0,1.0
2013-02-04,37.6,37.8,37.41,37.69,305619,16.3603867591699,16.4474100929952,16.2777145920358,16.3995472593913,702384.030961811,0.0,1.0
2013-02-05,37.88,37.93,37.51,37.82,492762,16.4822194265254,16.5039752599817,16.3212262589485,16.4561124263778,1132482.46956114,0.0,1.0
2013-02-06,37.98,38.0,37.55,37.71,368476,16.5257310934381,16.5344334268206,16.3386309257135,16.4082495927738,846844.136629871,0.0,1.0
2013-02-07,38.26,38.26,37.83,38.0,594762,16.6475637607936,16.6475637607936,16.4604635930691,16.5344334268206,1366902.35562223,0.0,1.0
2013-02-08,38.35,38.4,38.0,38.25,509333,16.686724261015,16.7084800944714,16.5344334268206,16.6432125941023,1170566.50810936,0.0,1.0
2013-02-11,38.42,38.53,38.27,38.35,311714,16.7171824278539,16.7650452614578,16.6519149274849,16.686724261015,716391.768271051,0.0,1.0
2013-02-12,38.59,38.75,38.5,38.56,440762,16.7911522616055,16.8607709286658,16.751991761384,16.7780987615317,1012974.29235352,0.0,1.0
2013-02-13,38.77,38.77,38.51,38.72,286952,16.8694732620483,16.8694732620483,16.7563429280753,16.847717428592,659482.893578456,0.0,1.0
2013-02-14,38.79,38.81,38.54,38.6,268476,16.8781755954308,16.8868779288134,16.7693964281491,16.7955034282967,617020.71892292,0.0,1.0
2013-02-15,38.8,38.91,38.65,38.91,313810,16.8825267621221,16.9303895957261,16.8172592617531,16.9303895957261,721208.867106189,0.0,1.0
2013-02-19,38.93,39.0,38.75,38.93,357333,16.9390919291086,16.9695500959475,16.8607709286658,16.9390919291086,821234.913194786,0.0,1.0
2013-02-20,38.62,39.06,38.6,38.97,297714,16.8042057616793,16.9956570960951,16.7955034282967,16.9564965958737,684216.489792077,0.0,1.0
2013-02-21,38.3,38.8,38.143,38.55,307333,16.6649684275587,16.8825267621221,16.5966551105058,16.7737475948404,706323.204341309,0.0,1.0
2013-02-22,38.76,38.76,38.17,38.35,279524,16.865122095357,16.865122095357,16.6084032605722,16.686724261015,642411.610111184,0.0,1.0
2013-02-25,37.47,38.35,37.44,37.79,747333,16.3038215921834,16.686724261015,16.2907680921096,16.443058926304,1717546.2422519,0.0,1.0
2013-02-26,37.44,37.778,37.15,37.72,535714,16.2907680921096,16.4378375262745,16.1645842580628,16.4126007594651,1231196.22393462,0.0,1.0
2013-02-27,38.01,38.15,37.44,37.52,462000,16.5387845935119,16.5997009271896,16.2907680921096,16.3255774256397,1061784.18980612,0.0,1.0
2013-02-28,38.09,38.54,37.98,38.09,512571,16.573593927042,16.7693964281491,16.5257310934381,16.573593927042,1178008.19037471,0.0,1.0
2013-03-01,37.98,38.08,37.49,37.92,560857,16.5257310934381,16.5692427603508,16.3125239255659,16.4996240932905,1288980.72584868,0.0,1.0
2013-03-04,37.74,37.92,37.43,37.74,477524,16.5192043434012,16.597992281446,16.3835140056573,16.5192043434012,1090957.85640542,0.225,1.0
2013-03-05,37.98,38.24,37.74,37.93,328381,16.624254927461,16.7380597268591,16.5192043434012,16.6023693891152,750223.720366445,0.0,1.0
2013-03-06,38.12,38.25,37.98,38.11,204286,16.6855344348292,16.7424368345282,16.624254927461,16.68115732716,466714.587441964,0.0,1.0
2013-03-07,38.23,38.43,38.07,38.1,209143,16.7336826191899,16.8212247725731,16.6636488964834,16.6767802194909,477810.956019379,0.0,1.0
2013-03-08,38.28,38.48,38.11,38.46,311619,16.7555681575357,16.8431103109188,16.68115732716,16.8343560955805,711929.026091253,0.0,1.0
2013-03-11,38.56,38.56,38.18,38.27,220000,16.8781271722721,16.8781271722721,16.7117970808441,16.7511910498665,502615.006594835,0.0,1.0
2013-03-12,38.57,38.6,38.29,38.59,319238,16.8825042799413,16.8956356029487,16.7599452652048,16.8912584952796,729335.497615097,0.0,1.0
2013-03-13,38.93,39.0,38.61,38.64,388190,17.0400801560309,17.070719909715,16.9000127106179,16.9131440336254,886864.179136588,0.0,1.0
2013-03-14,39.32,39.34,39.0,39.05,352381,17.2107873551281,17.2195415704664,17.070719909715,17.0926054480608,805054.44835861,0.0,1.0
2013-03-15,39.69,39.76,39.24,39.54,1068476,17.3727403388869,17.403380092571,17.1757704937748,17.3070837238496,2441054.87175647,0.0,1.0
2013-03-18,39.57,39.63,39.27,39.32,404667,17.320215046857,17.346477692872,17.1889018167823,17.2107873551281,924507.758516874,0.0,1.0
2013-03-19,39.84,39.87,39.53,39.55,411810,17.4383969539243,17.4515282769318,17.3027066161804,17.3114608315187,940826.75393554,0.0,1.0
2013-03-20,40.218,40.29,39.89,40.0,451429,17.6038516238185,17.6353667990364,17.4602824922701,17.5084306766308,1031340.86278227,0.0,1.0
2013-03-21,40.06,40.19,39.865,40.02,277143,17.5346933226458,17.5915957223448,17.4493397230972,17.5171848919691,633164.685330509,0.0,1.0
2013-03-22,40.36,40.42,40.04,40.2,325143,17.6660065527205,17.6922691987354,17.5259391073074,17.595972830014,742826.141314837,0.0,1.0
2013-03-25,40.6,40.69,40.14,40.62,414190,17.7710571367803,17.8104511058027,17.569710183999,17.7798113521186,946264.134461428,0.0,1.0
2013-03-26,40.52,40.8,40.23,40.8,354952,17.736040275427,17.8585992901634,17.6091041530214,17.8585992901634,810928.190094772,0.0,1.0
2013-03-27,40.72,40.74,40.11,40.39,472762,17.8235824288102,17.8323366441485,17.5565788609916,17.679137875728,1080078.5261263,0.0,1.0
2013-03-28,40.83,40.89,40.485,40.81,432095,17.8717306131709,17.8979932591859,17.720720398585,17.8629763978326,987170.14215725,0.0,1.0
2013-04-01,40.7,40.93,40.5575,40.93,552095,17.8148282134719,17.9155016898625,17.7524544291864,17.9155016898625,1261323.78211807,0.0,1.0
2013-04-02,39.75,40.92,39.55,40.75,853143,17.3990029849019,17.9111245821933,17.3114608315187,17.8367137518176,1949102.15714244,0.0,1.0
2013-04-03,39.32,39.98,39.24,39.72,422381,17.2107873551281,17.4996764612925,17.1757704937748,17.3858716618944,964977.405002421,0.0,1.0
2013-04-04,39.51,39.52,38.92,39.28,639524,17.2939524008421,17.2983295085112,17.0357030483618,17.1932789244515,1461065.27035252,0.0,1.0
2013-04-05,39.68,39.74,38.92,39.21,577619,17.3683632312178,17.3946258772327,17.0357030483618,17.1626391707674,1319636.26133773,0.0,1.0
2013-04-08,39.88,39.94,39.38,39.84,412190,17.4559053846009,17.4821680306159,17.237050001143,17.4383969539243,941694.907128751,0.0,1.0
2013-04-09,39.76,40.06,39.5,40.06,388762,17.403380092571,17.5346933226458,17.2895752931729,17.5346933226458,888170.978153734,0.0,1.0
2013-04-10,40.52,40.63,39.73,39.73,470762,17.736040275427,17.7841884597878,17.3902487695636,17.3902487695636,1075509.29879363,0.0,1.0
2013-04-11,39.7,40.07,39.01,39.36,934762,17.3771174465561,17.5390704303149,17.0750970173842,17.2282957858047,2135570.03997546,0.0,1.0
2013-04-12,39.42,40.06,39.17,39.95,700762,17.2545584318197,17.5346933226458,17.1451307400907,17.486545138285,1600970.44205186,0.0,1.0
2013-04-15,38.47,39.39,38.46,39.18,665619,16.8387332032497,17.2414271088122,16.8343560955805,17.1495078477599,1520682.26397567,0.0,1.0
2013-04-16,39.13,39.39,38.54,38.74,393619,17.1276223094141,17.2414271088122,16.8693729569338,16.9569151103169,899267.346731146,0.0,1.0
2013-04-17,39.02,39.285,38.61,39.285,728476,17.0794741250534,17.195467478286,16.9000127106179,17.195467478286,1664286.22520081,0.0,1.0
2013-04-18,38.8,39.22,38.72,39.11,546571,16.9831777563319,17.1670162784365,16.9481608949786,17.1188680940758,1248703.57622521,0.0,1.0
2013-04-19,39.27,39.3999,38.775,38.95,689429,17.1889018167823,17.2457604454047,16.972234987159,17.0488343713693,1575078.91537123,0.0,1.0
2013-04-22,39.29,39.43,39.0,39.28,297048,17.1976560321206,17.2589355394888,17.070719909715,17.1932789244515,678639.920359012,0.0,1.0
2013-04-23,39.46,39.66,39.2,39.52,355905,17.2720668624963,17.3596090158795,17.1582620630982,17.2983295085112,813105.426918794,0.0,1.0
2013-04-24,39.82,39.84,39.38,39.51,290381,17.429642738586,17.4383969539243,17.237050001143,17.2939524008421,663408.40104552,0.0,1.0
2013-04-25,39.96,40.2,39.85,39.94,199524,17.4909222459542,17.595972830014,17.4427740615935,17.4821680306159,455835.257162853,0.0,1.0
2013-04-26,39.68,39.95,39.3,39.8,293524,17.3683632312178,17.486545138285,17.2020331397898,17.4208885232477,670588.941798827,0.0,1.0
2013-04-29,39.85,39.97,39.7,39.84,241714,17.4427740615935,17.4952993536233,17.3771174465561,17.4383969539243,552223.107745743,0.0,1.0
2013-04-30,40.11,40.12,39.55,39.89,489333,17.5565788609916,17.5609559686607,17.3114608315187,17.4602824922701,1117936.85919122,0.0,1.0
2013-05-01,39.38,40.1,39.34,40.1,293333,17.237050001143,17.5522017533224,17.2195415704664,17.5522017533224,670152.580588559,0.0,1.0
2013-05-02,39.68,39.98,39.26,39.35,237619,17.3683632312178,17.4996764612925,17.1845247091131,17.2239186781356,542867.614782081,0.0,1.0
2013-05-03,39.99,40.29,39.86,40.0,270095,17.5040535689617,17.6353667990364,17.4471511692626,17.5084306766308,617062.728210143,0.0,1.0
2013-05-06,40.36,40.4,40.03,40.06,218476,17.6660065527205,17.6835149833971,17.5215619996383,17.5346933226458,499133.255367332,0.0,1.0
2013-05-07,40.97,41.0,40.33,40.5,390190,17.9330101205391,17.9461414435466,17.652875229713,17.7272860600887,891433.406469266,0.0,1.0
2013-05-08,40.96,40.99,40.45,40.45,365714,17.92863301287,17.9417643358774,17.7054005217429,17.7054005217429,835515.202371922,0.0,1.0
2013-05-09,40.71,41.0,40.62,41.0,172571,17.819205321141,17.9461414435466,17.7798113521186,17.9461414435466,394258.065013988,0.0,1.0
2013-05-10,40.99,41.04,40.58,40.82,206381,17.9417643358774,17.9636498742232,17.762302921442,17.8673535055018,471500.853072949,0.0,1.0
2013-05-13,41.06,41.266,40.72,41.01,316476,17.9724040895615,18.0625725075462,17.8235824288102,17.9505185512157,723025.394668669,0.0,1.0
2013-05-14,41.47,41.47,40.86,40.99,270571,18.151865503997,18.151865503997,17.8848619361784,17.9417643358774,618150.204315322,0.0,1.0
2013-05-15,41.71,41.79,41.35,41.48,272762,18.2569160880568,18.29193294941,18.0993402119671,18.1562426116662,623155.792858273,0.0,1.0
2013-05-16,41.76,41.92,41.45,41.77,396286,18.2788016264026,18.3488353491091,18.1431112886587,18.2831787340717,905360.411379274,0.0,1.0
2013-05-17,43.1,43.1,41.96,42.38,638667,18.8653340540697,18.8653340540697,18.3663437797857,18.5501823018904,1459107.35644047,0.0,1.0
2013-05-20,43.44,43.78,42.97,43.06,465714,19.0141557148211,19.1629773755724,18.8084316543707,18.8478256233931,1063976.56900594,0.0,1.0
2013-05-21,43.67,43.78,43.1701,43.4,290476,19.1148291912117,19.1629773755724,18.8960175788305,18.9966472841444,663625.439343823,0.0,1.0
2013-05-22,43.27,44.37,43.06,43.75,422952,18.9397448844454,19.4212267280527,18.8478256233931,19.149846052565,966281.919405901,0.0,1.0
2013-05-23,43.11,43.16,42.12,42.96,443714,18.8697111617389,18.8915967000847,18.4363775024922,18.8040545467015,1013715.06834645,0.0,1.0
2013-05-24,43.48,43.49,42.711,43.24,252000,19.0316641454977,19.0360412531669,18.6950645657395,18.9266135614379,575722.643917719,0.0,1.0
2013-05-28,43.7,44.39,43.53,44.07,371905,19.1279605142192,19.4299809433911,19.0535496838435,19.289913497978,849659.245580235,0.0,1.0
2013-05-29,43.54,43.87,43.26,43.34,229619,19.0579267915126,19.2023713445948,18.9353677767762,18.9703846381295,524590.705451362,0.0,1.0
2013-05-30,43.8,44.091,43.6213,43.7,500476,19.1717315909107,19.2991054240832,19.0935126768629,19.1279605142192,1143394.30927526,0.0,1.0
2013-05-31,43.52,43.96,43.41,43.66,279714,19.0491725761743,19.2417653136173,19.0010243918136,19.1104520835425,639038.427066672,0.0,1.0
2013-06-03,43.54,43.84,43.15,43.64,434476,19.0579267915126,19.1892400215874,18.8872195924155,19.1016978682042,992609.807296808,0.0,1.0
2013-06-04,43.55,43.89,43.265,43.57,532381,19.0623038991818,19.2111255599332,18.9375563306108,19.0710581145201,1216284.90829984,0.0,1.0
2013-06-05,42.88,43.44,42.78,43.28,311524,18.8675226079043,19.1139268210672,18.8235218555538,19.0435256173064,707996.984956773,0.225,1.0
2013-06-06,43.68,43.7,42.76,42.96,416571,19.2195286267085,19.2283287771786,18.8147217050837,18.9027232097847,946736.084604806,0.0,1.0
2013-06-07,43.93,44.01,43.58,43.92,190286,19.3295305075848,19.3647311094652,19.1755278743579,19.3251304323497,432460.787225012,0.0,1.0
2013-06-10,44.5,44.51,43.79,44.11,246381,19.5803347959828,19.5847348712178,19.267929454294,19.4087318618157,559947.243713597,0.0,1.0
2013-06-11,44.2,44.58,43.84,44.33,361238,19.4483325389312,19.6155353978632,19.2899298304693,19.5055335169869,820981.416686403,0.0,1.0
2013-06-12,43.42,44.62,43.38,44.52,427810,19.1051266705971,19.6331356988034,19.0875263696569,19.5891349464529,972278.829670772,0.0,1.0
2013-06-13,43.76,43.77,43.02,43.29,1011714,19.2547292285889,19.2591293038239,18.929123661195,19.0479256925414,2299310.68437282,0.0,1.0
2013-06-14,43.02,43.85,42.9,43.66,628952,18.929123661195,19.2943299057044,18.8763227583744,19.2107284762384,1429411.92229983,0.0,1.0
2013-06-17,43.32,43.5,43.0,43.09,288667,19.0611259182466,19.1403272724775,18.9203235107249,18.9599241878404,656050.145916581,0.0,1.0
2013-06-18,43.47,43.58,43.13,43.46,372762,19.1271270467724,19.1755278743579,18.9775244887806,19.1227269715373,847171.877949874,0.0,1.0
2013-06-19,43.15,43.6,43.13,43.54,373619,18.9863246392507,19.1843280248281,18.9775244887806,19.1579275734177,849119.571919226,0.0,1.0
2013-06-20,43.02,43.27,42.56,42.91,604667,18.929123661195,19.0391255420713,18.7267202003826,18.8807228336094,1374219.68420686,0.0,1.0
2013-06-21,43.11,43.94,43.045,43.36,1864095,18.9687243383105,19.3339305828198,18.9401238492826,19.0787262191868,4236507.10594688,0.0,1.0
2013-06-24,42.92,43.35,42.791,42.95,734762,18.8851229088445,19.0743261439517,18.8283619383123,18.8983231345497,1669885.08320646,0.0,1.0
2013-06-25,42.98,43.4,42.65,43.4,1008857,18.9115233602548,19.096326520127,18.7663208774981,19.096326520127,2292817.61357885,0.0,1.0
2013-06-26,43.0,43.49,42.81,43.33,632381,18.9203235107249,19.1359271972425,18.8367220812589,19.0655259934816,1437204.97086565,0.0,1.0
2013-06-27,43.75,43.77,42.96,43.35,593619,19.2503291533538,19.2591293038239,18.9027232097847,19.0743261439517,1349111.02262765,0.0,1.0
2013-06-28,43.55,43.86,43.25,43.59,761714,19.1623276486528,19.2987299809394,19.0303253916012,19.179927949593,1731138.58129506,0.0,1.0
2013-07-01,44.39,44.69,43.76,43.85,433429,19.5319339683972,19.6639362254488,19.2547292285889,19.2943299057044,985049.065859546,0.0,1.0
2013-07-02,44.84,45.15,44.41,44.51,356667,19.7299373539745,19.8663396862612,19.5407341188673,19.5847348712178,810592.957953731,0.0,1.0
2013-07-03,44.97,45.18,44.51,44.69,189810,19.7871383320302,19.8795399119663,19.5847348712178,19.6639362254488,431378.987540752,0.0,1.0
2013-07-05,46.04,46.08,45.07,45.32,314571,20.2579463821808,20.275546683121,19.8311390843807,19.941140965257,714921.866549086,0.0,1.0
2013-07-08,45.98,46.33,45.86,46.26,278095,20.2315459307705,20.3855485639973,20.1787450279499,20.354748037352,632023.284021629,0.0,1.0
2013-07-09,46.23,46.37,45.64,46.37,388286,20.3415478116468,20.4031488649375,20.0819433727787,20.4031488649375,882453.092862591,0.0,1.0
2013-07-10,45.9,46.28,45.68,46.13,488191,20.1963453288901,20.3635481878221,20.0995436737189,20.2975470592963,1109506.02869452,0.0,1.0
2013-07-11,45.2,46.97,45.01,46.36,404476,19.8883400624364,20.6671533790407,19.8047386329704,20.3987487897025,919247.918257907,0.0,1.0
2013-07-12,45.88,45.89,45.27,45.66,390667,20.18754517842,20.191945253655,19.9191405890818,20.0907435232488,887864.363972303,0.0,1.0
2013-07-15,46.25,46.25,45.76,45.78,254762,20.3503479621169,20.3503479621169,20.1347442755993,20.1435444260695,578994.645297177,0.0,1.0
2013-07-16,45.27,46.23,44.99,46.15,361048,19.9191405890818,20.3415478116468,19.7959384825003,20.3063472097664,820549.605888064,0.0,1.0
2013-07-17,45.42,45.77,45.215,45.37,298476,19.9851417176076,20.1391443508344,19.894940175289,19.9631413414323,678342.946552939,0.0,1.0
2013-07-18,46.18,46.21,45.42,45.59,227143,20.3195474354715,20.3327476611767,19.9851417176076,20.0599429966035,516225.26403756,0.0,1.0
2013-07-19,46.46,46.69,45.75,46.34,423524,20.442749542053,20.5439512724592,20.1303442003643,20.3899486392324,962538.087135607,0.0,1.0
2013-07-22,46.92,47.05,46.33,46.52,233524,20.6451530028654,20.7023539809211,20.3855485639973,20.4691499934633,530727.288796516,0.0,1.0
2013-07-23,47.1,47.23,46.66,46.96,225048,20.7243543570964,20.781555335152,20.5307510467541,20.6627533038056,511463.981813766,0.0,1.0
2013-07-24,47.11,47.525,46.94,47.2,274571,20.7287544323314,20.9113575545861,20.6539531533355,20.7683551094469,624014.330056646,0.0,1.0
2013-07-25,46.27,47.11,46.08,46.83,334286,20.359148112587,20.7287544323314,20.275546683121,20.6055523257499,759727.918597798,0.0,1.0
2013-07-26,46.15,46.2,45.82,46.16,228667,20.3063472097664,20.3283475859417,20.1611447270097,20.3107472850014,519688.84117792,0.0,1.0
2013-07-29,45.58,46.05,45.42,45.92,162857,20.0555429213684,20.2623464574159,19.9851417176076,20.2051454793602,370123.216763734,0.0,1.0
2013-07-30,45.89,46.31,45.62,45.63,305429,20.191945253655,20.3767484135272,20.0731432223086,20.0775432975437,694144.949083739,0.0,1.0
2013-07-31,45.63,47.01,45.62,46.12,503524,20.0775432975437,20.6847536799809,20.0731432223086,20.2931469840612,1144353.16012049,0.0,1.0
2013-08-01,46.87,47.35,46.12,46.12,629714,20.6231526266902,20.8343562379727,20.2931469840612,20.2931469840612,1431143.71087001,0.0,1.0
2013-08-02,46.45,46.74,46.17,46.74,199048,20.438349466818,20.5659516486345,20.3151473602365,20.5659516486345,452374.08309368,0.0,1.0
2013-08-05,46.46,46.59,45.94,46.28,126000,20.442749542053,20.4999505201087,20.2139456298303,20.3635481878221,286358.739951187,0.0,1.0
2013-08-06,45.86,46.38,45.78,46.29,131524,20.1787450279499,20.4075489401726,20.1435444260695,20.3679482630571,298913.070740792,0.0,1.0
2013-08-07,45.58,45.95,45.31,45.79,177429,20.0555429213684,20.2183457050653,19.936740890022,20.1479445013045,403240.83230793,0.0,1.0
2013-08-08,45.66,46.0,45.4,45.94,132667,20.0907435232488,20.2403460812406,19.9763415671375,20.2139456298303,301510.753596065,0.0,1.0
2013-08-09,45.39,45.84,45.33,45.57,118000,19.9719414919024,20.1699448774798,19.9455410404921,20.0511428461334,268177.232652699,0.0,1.0
2013-08-12,45.45,45.57,45.01,45.15,111714,19.9983419433127,20.0511428461334,19.8047386329704,19.8663396862612,253891.113292912,0.0,1.0
2013-08-13,45.53,45.75,44.81,45.29,139810,20.0335425451931,20.1303442003643,19.7167371282694,19.9279407395519,317744.566925202,0.0,1.0
2013-08-14,45.36,45.77,45.29,45.43,253238,19.9587412661973,20.1391443508344,19.9279407395519,19.9895417928426,575531.068156813,0.0,1.0
2013-08-15,45.11,45.26,44.76,45.1,297238,19.848739385321,19.9147405138467,19.6947367520941,19.8443393100859,675529.358298497,0.0,1.0
2013-08-16,44.91,45.54,44.91,45.24,170857,19.7607378806199,20.0379426204282,19.7607378806199,19.9059403633766,388304.724062222,0.0,1.0
2013-08-19,44.99,45.05,44.79,44.81,208095,19.7959384825003,19.8223389339106,19.7079369777993,19.7167371282694,472935.095159859,0.0,1.0
2013-08-20,45.59,45.73,44.94,45.03,177714,20.0599429966035,20.1215440498942,19.7739381063251,19.8135387834405,403888.548505437,0.0,1.0
2013-08-21,45.0,45.56,44.93,45.48,182286,19.8003385577354,20.0467427708983,19.76953803109,20.0115421690179,414279.279926523,0.0,1.0
2013-08-22,45.55,45.73,44.95,45.01,110000,20.0423426956633,20.1215440498942,19.7783381815601,19.8047386329704,249995.72535421,0.0,1.0
2013-08-23,45.32,45.98,44.91,45.98,201524,19.941140965257,20.2315459307705,19.7607378806199,20.2315459307705,458001.259602564,0.0,1.0
2013-08-26,45.11,45.53,44.94,45.24,129429,19.848739385321,20.0335425451931,19.7739381063251,19.9059403633766,294151.788517,0.0,1.0
2013-08-27,43.63,44.94,43.6,44.58,196667,19.1975282505332,19.7739381063251,19.1843280248281,19.6155353978632,446962.811983969,0.0,1.0
2013-08-28,44.02,44.19,43.47,43.6,162381,19.3691311847003,19.4439324636961,19.1271270467724,19.1843280248281,369041.417079473,0.0,1.0
2013-08-29,44.05,44.44,43.3504,43.87,148762,19.3823314104054,19.5539343445724,19.0745021469611,19.3031300561745,338089.67359221,0.0,1.0
2013-08-30,43.19,44.21,43.1,43.97,230952,19.0039249401909,19.4527326141662,18.9643242630754,19.347130808525,524881.934200052,0.0,1.0
2013-09-03,42.58,44.2,42.14,43.57,578667,18.7355203508527,19.4483325389312,18.5419170405104,19.1711277991229,1315129.78548677,0.0,1.0
2013-09-04,43.01,43.05,42.04,42.45,551048,19.0237252787486,19.0414176528744,18.5946852061984,18.7760320409877,1245842.9741138,0.225,1.0
2013-09-05,43.09,43.35,42.83,42.86,199524,19.0591100270002,19.1741104588178,18.9441095951826,18.957378875777,451096.045293842,0.0,1.0
2013-09-06,43.16,43.39,42.36,43.16,284857,19.0900716817203,19.1918028329436,18.7362241992047,19.0900716817203,644022.103477617,0.0,1.0
2013-09-09,43.29,43.53,42.99,43.16,260286,19.1475718976291,19.2537261423838,19.0148790916857,19.0900716817203,588470.485983406,0.0,1.0
2013-09-10,43.57,43.63,43.14,43.45,328095,19.2714185165096,19.2979570776983,19.0812254946574,19.2183413941323,741777.21467434,0.0,1.0
2013-09-11,43.43,43.62,43.14,43.42,210190,19.2094952070694,19.2935339841668,19.0812254946574,19.2050721135379,475210.38952864,0.0,1.0
2013-09-12,43.38,43.63,43.26,43.42,251333,19.1873797394121,19.2979570776983,19.1343026170348,19.2050721135379,568228.996771503,0.0,1.0
2013-09-13,43.22,43.62,43.0,43.32,266571,19.116610242909,19.2935339841668,19.0193021852172,19.1608411782235,602679.997844995,0.0,1.0
2013-09-16,43.32,43.74,43.25,43.74,302857,19.1608411782235,19.3466111065442,19.1298795235033,19.3466111065442,684717.602842549,0.0,1.0
2013-09-17,43.7,43.82,43.23,43.23,381714,19.3289187324184,19.3819958547958,19.1210333364404,19.1210333364404,863002.324699252,0.0,1.0
2013-09-18,43.23,44.0,43.19,43.68,429048,19.1210333364404,19.4616115383618,19.1033409623147,19.3200725453555,970017.922862576,0.0,1.0
2013-09-19,42.89,43.42,42.39,43.2,500762,18.9706481563713,19.2050721135379,18.749493479799,19.1077640558461,1132153.31405462,0.0,1.0
2013-09-20,43.17,43.41,42.98,43.07,956952,19.0944947752518,19.2006490200065,19.0104559981543,19.0502638399373,2163535.52823736,0.0,1.0
2013-09-23,42.7,43.37,42.63,43.37,435048,18.8866093792738,19.1829566458807,18.8556477245537,19.1829566458807,983583.089317553,0.0,1.0
2013-09-24,43.32,43.59,42.6,42.78,349905,19.1608411782235,19.2802647035725,18.8423784439594,18.9219941275254,791086.594738184,0.0,1.0
2013-09-25,43.58,43.77,42.93,43.28,285714,19.2758416100411,19.3598803871385,18.9883405304971,19.1431488040977,645959.661419601,0.0,1.0
2013-09-26,43.6,44.0,43.19,43.57,313333,19.2846877971039,19.4616115383618,19.1033409623147,19.2714185165096,708402.383472944,0.0,1.0
2013-09-27,43.52,44.05,43.31,43.31,280381,19.2493030488524,19.483727006019,19.156418084692,19.156418084692,633902.489302202,0.0,1.0
2013-09-30,43.81,43.89,42.62,43.09,347810,19.3775727612643,19.4129575095159,18.8512246310223,19.0591100270002,786350.090784323,0.0,1.0
2013-10-01,44.45,44.58,43.75,43.88,809333,19.6606507472768,19.7181509631856,19.3510342000756,19.4085344159844,1829789.47708447,0.0,1.0
2013-10-02,43.76,44.1,43.53,44.1,497238,19.3554572936071,19.5058424736762,19.2537261423838,19.5058424736762,1124186.0396234,0.0,1.0
2013-10-03,44.01,44.05,43.47,43.56,482000,19.4660346318932,19.483727006019,19.2271875811951,19.2669954229782,1089735.03854991,0.0,1.0
2013-10-04,43.91,44.12,43.74,44.0,402000,19.4218036965788,19.5146886607391,19.3466111065442,19.4616115383618,908866.152483531,0.0,1.0
2013-10-07,43.15,43.62,43.14,43.6,398667,19.0856485881889,19.2935339841668,19.0812254946574,19.2846877971039,901330.702517792,0.0,1.0
2013-10-08,43.02,43.26,42.8424,43.04,466286,19.0281483722801,19.1343026170348,18.9495942311616,19.036994559343,1054207.86760432,0.0,1.0
2013-10-09,43.03,43.49,42.87,43.15,441238,19.0325714658115,19.236033768258,18.9618019693084,19.0856485881889,997577.81937694,0.0,1.0
2013-10-10,44.1,44.13,43.16,43.58,356286,19.5058424736762,19.5191117542706,19.0900716817203,19.2758416100411,805513.149263056,0.0,1.0
2013-10-11,44.68,44.73,43.67,43.76,420476,19.7623818985001,19.7844973661573,19.3156494518241,19.3554572936071,950637.821720562,0.0,1.0
2013-10-14,44.74,44.88,44.145,44.41,534095,19.7889204596888,19.850843769129,19.5257463945677,19.6429583731511,1207514.59629525,0.0,1.0
2013-10-15,44.11,45.0,43.83,44.76,617524,19.5102655672077,19.9039208915064,19.3864189483272,19.7977666467517,1396135.97499065,0.0,1.0
2013-10-16,45.36,45.42,44.25,44.25,465524,20.0631522586384,20.0896908198271,19.5721888766479,19.5721888766479,1052485.09146454,0.0,1.0
2013-10-17,45.89,45.99,45.08,45.09,422476,20.297576215805,20.3418071511195,19.9393056397579,19.9437287332894,955159.543872224,0.0,1.0
2013-10-18,45.99,46.22,45.6,45.99,2353524,20.3418071511195,20.4435383023428,20.1693065033931,20.3418071511195,5320990.80263098,0.0,1.0
2013-10-21,46.55,46.7,46.01,46.02,347143,20.5895003888805,20.6558467918522,20.3506533381824,20.3550764317138,784842.096446743,0.0,1.0
2013-10-22,46.61,46.79,46.23,46.57,257810,20.6160389500692,20.6956546336352,20.4479613958742,20.5983465759434,582872.593959649,0.0,1.0
2013-10-23,46.61,46.91,46.28,46.57,205524,20.6160389500692,20.7487317560125,20.4700768635314,20.5983465759434,464661.211748819,0.0,1.0
2013-10-24,46.55,46.69,46.29,46.55,171048,20.5895003888805,20.6514236983207,20.4744999570629,20.5895003888805,386715.765298515,0.0,1.0
2013-10-25,46.55,46.68,46.28,46.51,175429,20.5895003888805,20.6470006047893,20.4700768635314,20.5718080147547,396620.597671725,0.0,1.0
2013-10-28,46.66,46.86,46.3,46.55,179905,20.6381544177264,20.7266162883553,20.4789230505943,20.5895003888805,406740.211847139,0.0,1.0
2013-10-29,46.54,46.84,46.2,46.66,219238,20.585077295349,20.7177701012924,20.4346921152799,20.6381544177264,495666.660542749,0.0,1.0
2013-10-30,46.46,46.7478,46.28,46.51,180476,20.5496925470975,20.6769891789325,20.4700768635314,20.5718080147547,408031.163521437,0.0,1.0
2013-10-31,46.01,46.54,45.98,46.4,236381,20.3506533381824,20.585077295349,20.3373840575881,20.5231539859088,534424.601965696,0.0,1.0
2013-11-01,45.91,46.29,45.56,46.11,159143,20.3064224028679,20.4744999570629,20.1516141292673,20.3948842734969,359800.214190764,0.0,1.0
2013-11-04,45.75,46.336,45.55,46.1,157238,20.2356529063648,20.4948461873075,20.1471910357359,20.3904611799654,355493.273841308,0.0,1.0
2013-11-05,45.47,45.77,45.27,45.37,288190,20.1118062874843,20.2444990934277,20.0233444168554,20.0675753521699,651557.553443357,0.0,1.0
2013-11-06,46.05,46.34,45.63,45.75,218762,20.3683457123082,20.4966154247201,20.1825757839875,20.2356529063648,494590.490670653,0.0,1.0
2013-11-07,45.55,46.43,45.4,46.15,196667,20.1471910357359,20.5364232665031,20.0808446327642,20.4125766476226,444636.765200196,0.0,1.0
2013-11-08,47.2,47.24,45.56,45.56,345905,20.8770014684245,20.8946938425502,20.1516141292673,20.1516141292673,782043.150434865,0.0,1.0
2013-11-11,46.65,47.13,46.59,47.09,200571,20.6337313241949,20.8460398137043,20.6071927630063,20.8283474395786,453463.166840236,0.0,1.0
2013-11-12,46.28,46.62,46.08,46.41,205810,20.4700768635314,20.6204620436006,20.3816149929025,20.5275770794402,465307.818016508,0.0,1.0
2013-11-13,46.81,46.85,46.05,46.13,183524,20.7045008206981,20.7221931948239,20.3683457123082,20.4037304605597,414922.268080566,0.0,1.0
2013-11-14,47.16,47.29,46.76,46.94,231524,20.8593090942987,20.9168093102075,20.6823853530408,20.7620010366069,523443.599720391,0.0,1.0
2013-11-15,47.04,47.59,46.89,47.59,240095,20.8062319719213,21.0495021161508,20.7398855689496,21.0495021161508,542821.440001328,0.0,1.0
2013-11-18,46.98,47.43,46.81,47.0,144095,20.7796934107326,20.9787326196477,20.7045008206981,20.7885395977955,325778.776721679,0.0,1.0
2013-11-19,46.88,47.125,46.72,46.74,209238,20.7354624754182,20.8438282669386,20.6646929789151,20.6735391659779,473058.049784451,0.0,1.0
2013-11-20,46.76,47.15,46.59,46.93,136190,20.6823853530408,20.8548860007672,20.6071927630063,20.7575779430754,307906.669917245,0.0,1.0
2013-11-21,47.41,47.575,46.71,46.91,165429,20.9698864325848,21.0428674758537,20.6602698853836,20.7487317560125,374011.986913429,0.0,1.0
2013-11-22,47.87,47.909,47.12,47.41,222381,21.1733487350313,21.190598799804,20.8416167201729,20.9698864325848,502772.546904081,0.0,1.0
2013-11-25,47.82,48.06,47.57,47.83,299238,21.1512332673741,21.2573875121288,21.040655929088,21.1556563609055,676535.546609123,0.0,1.0
2013-11-26,45.13,45.49,44.95,45.29,264190,21.0639866942669,21.2320131779792,20.9799734524108,21.1386651314724,566032.198607736,0.225,1.0499999475
2013-11-27,45.42,45.52,44.922,45.07,237300,21.1993413617018,21.2460153849553,20.9669047258998,21.0359822803149,508419.852112555,0.0,1.0
2013-11-29,45.12,45.39,44.98,45.35,133000,21.0593192919416,21.1853391547258,20.9939756593868,21.1666695454245,284955.079355119,0.0,1.0
2013-12-02,44.77,45.57,44.58,44.91,273900,20.8959602105546,21.269352396582,20.8072795663731,20.9613038431094,586836.061920054,0.0,1.0
2013-12-03,44.14,44.81,43.97,44.52,272000,20.6019138640581,20.914629819856,20.5225680245273,20.7792751524211,582765.275072123,0.0,1.0
2013-12-04,44.18,44.57,43.9,43.92,166800,20.6205834733595,20.8026121640478,20.4898962082499,20.4992310129006,357372.234860404,0.0,1.0
2013-12-05,44.44,44.45,43.92,44.04,192100,20.7419359338184,20.7466033361437,20.4992310129006,20.5552398408047,411577.975519686,0.0,1.0
2013-12-06,44.86,45.362,44.51,44.96,354600,20.9379668314827,21.1722704282149,20.7746077500958,20.9846408547361,759737.376987407,0.0,1.0
2013-12-09,44.95,45.49,44.75,45.02,284700,20.9799734524108,21.2320131779792,20.886625405904,21.0126452686882,609975.271371446,0.0,1.0
2013-12-10,44.49,45.09,44.45,44.83,209000,20.7652729454451,21.0453170849656,20.7466033361437,20.9239646245067,447786.553272329,0.0,1.0
2013-12-11,43.81,44.72,43.68,44.54,325500,20.4478895873218,20.8726231989279,20.3872133570924,20.7886099570718,697390.062632266,0.0,1.0
2013-12-12,44.1,44.38,43.89,43.89,318000,20.5832442547567,20.7139315198663,20.4852288059246,20.4852288059246,681321.16717991,0.0,1.0
2013-12-13,44.06,44.6775,43.94,44.14,266900,20.5645746454554,20.8527867390452,20.5085658175513,20.6019138640581,571838.42616452,0.0,1.0
2013-12-16,44.58,44.6,44.08,44.22,317200,20.8072795663731,20.8166143710238,20.5739094501061,20.6392530826608,679607.151664991,0.0,1.0
2013-12-17,44.1,45.0,43.97,44.51,339300,20.5832442547567,21.0033104640375,20.5225680245273,20.7746077500958,726956.830264602,0.0,1.0
2013-12-18,44.73,44.77,43.68,44.09,296200,20.8772906012533,20.8959602105546,20.3872133570924,20.5785768524314,634614.244398391,0.0,1.0
2013-12-19,43.9,44.62,43.88,44.5,351900,20.4898962082499,20.8259491756745,20.4805614035992,20.7699403477704,753952.574624559,0.0,1.0
2013-12-20,44.55,44.62,43.8201,44.24,943800,20.7932773593971,20.8259491756745,20.4526036636704,20.6485878873115,2022109.80372452,0.0,1.0
2013-12-23,45.17,45.3172,44.63,44.93,312100,21.0826563035683,21.1513604657973,20.8306165779999,20.9706386477601,668680.302757388,0.0,1.0
2013-12-24,45.15,45.32,44.99,44.99,133600,21.0733214989176,21.1526673384484,20.9986430617122,20.9986430617122,286240.590991307,0.0,1.0
2013-12-26,45.07,45.5399,45.015,45.22,326400,21.0359822803149,21.2553035155827,21.0103115675255,21.105993315195,699318.330086547,0.0,1.0
2013-12-27,45.0,45.39,44.95,45.24,191000,21.0033104640375,21.1853391547258,20.9799734524108,21.1153281198457,409221.204186674,0.0,1.0
2013-12-30,44.96,45.09,44.77,44.92,239900,20.9846408547361,21.0453170849656,20.8959602105546,20.9659712454348,513990.402536038,0.0,1.0
2013-12-31,44.91,45.09,44.69,44.86,222000,20.9613038431094,21.0453170849656,20.8586209919519,20.9379668314827,475639.305389747,0.0,1.0
2014-01-02,44.07,44.71,44.06,44.71,287800,20.5692420477807,20.8679557966026,20.5645746454554,20.8679557966026,616617.081491754,0.0,1.0
2014-01-03,43.98,44.18,43.81,44.0,377800,20.5272354268526,20.6205834733595,20.4478895873218,20.5365702315033,809443.826920031,0.0,1.0
2014-01-06,43.79,44.67,43.71,44.5,514900,20.4385547826712,20.8492861873012,20.4012155640684,20.7699403477704,1103183.2357891,0.0,1.0
2014-01-07,44.79,44.83,43.87,44.0,486100,20.9052950152053,20.9239646245067,20.4758940012739,20.5365702315033,1041478.67725206,0.0,1.0
2014-01-08,44.71,44.97,44.245,44.71,288400,20.8679557966026,20.9893082570615,20.6509215884742,20.8679557966026,617902.593127941,0.0,1.0
2014-01-09,45.78,45.89,45.191,45.36,762900,21.3673678454141,21.4187092709929,21.0924578484515,21.1713369477498,1634528.04541369,0.0,1.0
2014-01-10,45.26,46.0335,45.04,45.79,360000,21.1246629244964,21.4856864943616,21.0219800733389,21.3720352477395,771306.981713103,0.0,1.0
2014-01-13,45.06,45.39,44.8,45.02,450900,21.0313148779895,21.1853391547258,20.9099624175307,21.0126452686882,966061.994595664,0.0,1.0
2014-01-14,44.51,45.01,43.76,44.5,601000,20.7746077500958,21.0079778663628,20.4245525756951,20.7699403477704,1287654.15558215,0.0,1.0
2014-01-15,45.11,45.39,44.44,44.47,655500,21.0546518896163,21.1853391547258,20.7419359338184,20.7559381407944,1404421.46253594,0.0,1.0
2014-01-16,45.2,45.28,44.9,45.11,616200,21.0966585105443,21.1339977291471,20.9566364407841,21.0546518896163,1320220.4503656,0.0,1.0
2014-01-17,45.35,45.61,45.0,45.41,1068300,21.1666695454245,21.2880220058833,21.0033104640375,21.1946739593765,2288853.46823363,0.0,1.0
2014-01-21,46.04,46.28,45.56,45.59,466800,21.488720305873,21.6007379616812,21.2646849942566,21.2786872012327,1000128.05295466,0.0,1.0
2014-01-22,46.39,46.49,45.785,45.92,355900,21.65207938726,21.6987534105134,21.3697015465768,21.4327114779689,762522.652199148,0.0,1.0
2014-01-23,45.96,46.25,45.65,46.25,356800,21.4513810872703,21.5867357547052,21.3066916151847,21.5867357547052,764450.919653431,0.0,1.0
2014-01-24,44.95,45.76,44.93,45.75,330600,20.9799734524108,21.3580330407635,20.9706386477601,21.3533656384381,708316.911539866,0.0,1.0
2014-01-27,44.52,45.26,44.49,44.58,272100,20.7792751524211,21.1246629244964,20.7652729454451,20.8072795663731,582979.527011487,0.0,1.0
2014-01-28,44.91,45.1,44.4376,44.59,348600,20.9613038431094,21.0499844872909,20.7408157572603,20.8119469686985,746882.260625522,0.0,1.0
2014-01-29,44.15,44.89,44.13,44.52,515500,20.6065812663835,20.9519690384587,20.5972464617328,20.7792751524211,1104468.74742529,0.0,1.0
2014-01-30,44.42,44.58,44.05,44.41,246400,20.7326011291677,20.8072795663731,20.55990724313,20.7279337268423,527916.778594746,0.0,1.0
2014-01-31,43.47,44.27,43.45,43.79,364500,20.2891979082602,20.6625900942876,20.2798631036095,20.4385547826712,780948.318984518,0.0,1.0
2014-02-03,41.88,43.78,41.66,43.78,1028600,19.5470809385309,20.4338873803458,19.4443980873734,20.4338873803458,2203795.44830583,0.0,1.0
2014-02-04,42.49,42.75,41.865,42.11,587200,19.8317924803767,19.9531449408356,19.5400798350429,19.6544311920138,1258087.38794982,0.0,1.0
2014-02-05,42.48,42.79,42.18,42.44,311100,19.8271250780514,19.971814550137,19.6871030082911,19.80845546875,666537.78336374,0.0,1.0
2014-02-06,42.79,42.84,42.21,42.45,253700,19.971814550137,19.9951515617637,19.7011052152672,19.8131228710754,543557.170168373,0.0,1.0
2014-02-07,42.83,43.08,42.5004,42.76,222000,19.9904841594384,20.1071692175719,19.8366465787951,19.957812343161,475639.305389746,0.0,1.0
2014-02-10,43.03,43.07,42.59,42.87,177500,20.0838322059452,20.1025018152466,19.8784665036302,20.0091537687397,380297.192372433,0.0,1.0
2014-02-11,43.73,43.82,42.77,43.05,246000,20.4105503687191,20.4525569896472,19.9624797454863,20.0931670105959,527059.770837287,0.0,1.0
2014-02-12,43.64,44.2999,43.435,43.8,227100,20.368543747791,20.6765456272403,20.2728620001215,20.4432221849965,486566.15429735,0.0,1.0
2014-02-13,43.85,43.85,42.912,43.33,301500,20.4665591966232,20.4665591966232,20.0287568585062,20.2238542757054,645969.597184724,0.0,1.0
2014-02-14,44.05,44.14,43.63,43.66,155900,20.55990724313,20.6019138640581,20.3638763454657,20.3778785524417,334018.773469647,0.0,1.0
2014-02-18,44.02,44.58,43.8682,43.96,330400,20.545905036154,20.8072795663731,20.4750538688553,20.517900622202,707888.407661138,0.0,1.0
2014-02-19,42.89,44.23,42.87,43.84,310800,20.0184885733904,20.6439204849862,20.0091537687397,20.4618917942979,665895.027545646,0.0,1.0
2014-02-20,43.02,43.23,42.43,42.94,265300,20.0791648036198,20.177180252452,19.8037880664247,20.0418255850171,568410.395134686,0.0,1.0
2014-02-21,43.16,43.34,42.8,43.05,317400,20.1445084361746,20.2285216780308,19.9764819524623,20.0931670105959,680035.65554372,0.0,1.0
2014-02-24,43.83,43.93,42.99,43.1,290400,20.4572243919725,20.5038984152259,20.0651625966438,20.1165040222226,622187.631915237,0.0,1.0
2014-02-25,43.48,44.12,43.38,43.77,236700,20.2938653105856,20.5925790594074,20.2471912873321,20.4292199780205,507134.340476365,0.0,1.0
2014-02-26,43.96,44.08,43.34,43.55,306200,20.517900622202,20.5739094501061,20.2285216780308,20.326537126863,656039.438334866,0.0,1.0
2014-02-27,44.23,44.31,43.71,43.98,207700,20.6439204849862,20.6812597035889,20.4012155640684,20.5272354268526,445001.278060587,0.0,1.0
2014-02-28,44.66,45.02,44.06,44.17,297100,20.8446187849759,21.0126452686882,20.5645746454554,20.6159160710341,636542.511852674,0.0,1.0
2014-03-03,43.97,44.179,43.79,44.02,298500,20.6275845768475,20.7256324544131,20.5431414287048,20.6510410068871,636286.083380388,0.225,1.0
2014-03-04,44.7,44.975,44.42,44.63,291600,20.970048455426,21.099058820644,20.8386924472041,20.9372094533706,621577.962860039,0.0,1.0
2014-03-05,44.51,44.82,44.37,44.82,188000,20.8809140212755,21.0263438875211,20.8152360171645,21.0263438875211,400742.993887815,0.0,1.0
2014-03-06,44.66,44.84,44.4,44.68,431100,20.9512833113943,21.035726459537,20.8293098751883,20.9606658834102,918937.790771477,0.0,1.0
2014-03-07,45.46,45.69,44.7,44.8,297500,21.3265861920284,21.4344857702106,20.970048455426,21.0169613155053,634154.471710771,0.0,1.0
2014-03-10,45.4,45.87,45.12,45.48,357600,21.2984384759808,21.5189289183533,21.1670824677589,21.3359687640442,762264.333054697,0.0,1.0
2014-03-11,45.23,45.47,44.83,45.47,248100,21.2186866138461,21.3312774780363,21.0310351735291,21.3312774780363,528852.855231739,0.0,1.0
2014-03-12,45.02,45.16,44.69,45.09,348600,21.1201696076796,21.1858476117906,20.9653571694181,21.1530086097351,743079.828028154,0.0,1.0
2014-03-13,44.91,45.44,44.77,45.16,248100,21.0685654615925,21.3172036200125,21.0028874574815,21.1858476117906,528852.855231739,0.0,1.0
2014-03-14,44.74,45.27,44.5333,44.73,215600,20.9888135994577,21.2374517578778,20.8918447176739,20.9841223134498,459575.47596922,0.0,1.0
2014-03-17,45.21,45.27,44.88,44.88,253900,21.2093040418302,21.2374517578778,21.0544916035687,21.0544916035687,541216.202915514,0.0,1.0
2014-03-18,45.47,45.49,45.09,45.2,374200,21.3312774780363,21.3406600500521,21.1530086097351,21.2046127558223,797649.086770322,0.0,1.0
2014-03-19,45.78,46.31,45.28,45.47,232500,21.476707344282,21.725345502702,21.2421430438857,21.3312774780363,495599.713185729,0.0,1.0
2014-03-20,46.5,46.5,45.64,45.64,303000,21.8144799368526,21.8144799368526,21.411029340171,21.411029340171,645878.33589366,0.0,1.0
2014-03-21,46.52,47.31,46.3801,46.7,771700,21.8238625088684,22.1944741034945,21.7582314176176,21.9083056570111,1644964.7254427,0.0,1.0
2014-03-24,46.61,46.99,46.22,46.68,250900,21.8660840829398,22.0443529512409,21.6831239286307,21.8989230849952,534821.367906664,0.0,1.0
2014-03-25,46.39,47.04,46.14,46.62,300700,21.7628757907654,22.0678093812806,21.6455936405673,21.8707753689477,640975.629053544,0.0,1.0
2014-03-26,45.96,46.68,45.9,46.52,341200,21.5611504924246,21.8989230849952,21.5330027763771,21.8238625088684,727305.901672994,0.0,1.0
2014-03-27,45.19,46.06,45.13,45.83,267100,21.1999214698144,21.6080633525039,21.1717737537668,21.5001637743216,569353.476954444,0.0,1.0
2014-03-28,45.64,45.98,45.07,45.26,261400,21.411029340171,21.5705330644405,21.1436260377193,21.2327604718699,557203.290437634,0.0,1.0
2014-03-31,46.42,46.57,45.63,45.92,216200,21.7769496487892,21.8473189389081,21.4063380541631,21.5423853483929,460854.442970988,0.0,1.0
2014-04-01,47.1,47.22,46.13,46.48,334300,22.0959570973281,22.1522525294232,21.6409023545594,21.8050973648367,712597.781152643,0.0,1.0
2014-04-02,46.91,47.42,46.735,47.14,313600,22.0068226631775,22.2460782495817,21.9247251580388,22.1147222413598,668473.419591592,0.0,1.0
2014-04-03,47.16,47.25,46.69,46.94,206900,22.1241048133757,22.166326387447,21.9036143710032,22.0208965212013,441030.454443558,0.0,1.0
2014-04-04,46.08,47.45,45.99,47.18,339600,21.6174459245197,22.2601521076055,21.5752243504484,22.1334873853915,723895.323001609,0.0,1.0
2014-04-07,45.48,46.32,45.25,46.05,613700,21.3359687640442,21.7300367887099,21.2280691858619,21.603372066496,1308170.08164337,0.0,1.0
2014-04-08,45.86,45.93,45.35,45.71,162076,21.5142376323454,21.5470766344008,21.2749820459412,21.4438683422265,345483.092964689,0.0,1.0
2014-04-09,45.63,45.97,45.19,45.97,155953,21.4063380541631,21.5658417784325,21.1999214698144,21.5658417784325,332431.234711631,0.0,1.0
2014-04-10,43.07,45.0,43.05,45.0,1240100,20.2053688361342,21.1107870356638,20.1959862641184,21.1107870356638,2643411.63149086,0.0,1.0
2014-04-11,42.64,43.26,42.389,42.9,620100,20.0036435377934,20.2945032702848,19.8858922589945,20.1256169739995,1321812.39632891,0.0,1.0
2014-04-14,42.89,43.39,42.48,42.94,516800,20.1209256879916,20.3554899883878,19.9285829616666,20.1443821180312,1101616.91085757,0.0,1.0
2014-04-15,43.68,43.81,42.65,43.03,609800,20.4915372826177,20.5525240007207,20.0083348238014,20.1866036921025,1299856.79613186,0.0,1.0
2014-04-16,43.63,43.925,43.37,43.86,284800,20.468080852578,20.6064737898118,20.346107416372,20.5759804307603,607083.00350665,0.0,1.0
2014-04-17,44.28,44.42,43.32,43.55,1198000,20.7730144430932,20.8386924472041,20.3226509863323,20.4305505645146,2553670.78020002,0.0,1.0
2014-04-21,43.99,44.68,43.86,44.25,423700,20.6369671488633,20.9606658834102,20.5759804307603,20.7589405850694,903163.864416319,0.0,1.0
2014-04-22,44.42,44.76,44.0,44.16,644600,20.8386924472041,20.9981961714736,20.6416584348713,20.7167190109981,1374036.8822345,0.0,1.0
2014-04-23,44.28,44.61,43.98,44.45,469200,20.7730144430932,20.9278268813547,20.6322758628554,20.8527663052279,1000152.19538385,0.0,1.0
2014-04-24,43.75,44.43,43.63,44.38,240200,20.5243762846731,20.8433837332121,20.468080852578,20.8199273031724,512013.123041774,0.0,1.0
2014-04-25,43.21,43.76,43.16,43.53,254600,20.2710468402452,20.5290675706811,20.2475904102055,20.4211679924988,542708.331084243,0.0,1.0
2014-04-28,43.13,43.59,42.81,43.36,304500,20.2335165521818,20.4493157085463,20.0833953999282,20.341416130364,649075.753398084,0.0,1.0
2014-04-29,43.2,43.73,43.07,43.35,316700,20.2663555542372,20.5149937126573,20.2053688361342,20.3367248443561,675081.415767402,0.0,1.0
2014-04-30,43.48,43.6045,42.7001,42.98,325600,20.3977115624592,20.4561180732578,20.0318381667011,20.1631472620629,694052.759626982,0.0,1.0
2014-05-01,43.34,43.64,42.88,43.58,347500,20.3320335583482,20.472772138586,20.1162344019836,20.4446244225384,740735.055191575,0.0,1.0
2014-05-02,43.35,44.32,43.29,43.39,337800,20.3367248443561,20.7917795871249,20.3085771283086,20.3554899883878,720058.4219963,0.0,1.0
2014-05-05,43.15,43.37,42.71,43.12,211700,20.2428991241976,20.346107416372,20.0364825398489,20.2288252661738,451262.190457716,0.0,1.0
2014-05-06,42.81,43.5,42.719,42.98,373400,20.0833953999282,20.407094134475,20.040704697256,20.1631472620629,795943.797434628,0.0,1.0
2014-05-07,43.26,43.405,42.91,42.95,348400,20.2945032702848,20.3625269173997,20.1303082600074,20.1490734040391,742653.505694229,0.0,1.0
2014-05-08,43.76,44.24,43.46,43.46,568200,20.5290675706811,20.7542492990615,20.3883289904433,20.3883289904433,1211181.75067583,0.0,1.0
2014-05-09,43.58,43.78,43.2,43.78,331800,20.4446244225384,20.5384501426969,20.2663555542372,20.5384501426969,707268.751978603,0.0,1.0
2014-05-12,44.28,44.35,43.6,43.84,233500,20.7730144430932,20.8058534451487,20.4540069945543,20.5665978587445,497731.324855345,0.0,1.0
2014-05-13,43.73,44.3,43.67,44.25,191300,20.5149937126573,20.782397015109,20.4868459966097,20.7589405850694,407777.312397549,0.0,1.0
2014-05-14,43.03,43.63,42.9,43.53,352800,20.1866036921025,20.468080852578,20.1256169739995,20.4211679924988,752032.59704054,0.0,1.0
2014-05-15,42.73,43.2,42.09,42.8,422900,20.0458651118648,20.2663555542372,19.7456228073575,20.0787041139202,901458.575080622,0.0,1.0
2014-05-16,42.89,43.05,42.45,42.78,536900,20.1209256879916,20.1959862641184,19.9145091036428,20.0693215419044,1144462.30541685,0.0,1.0
2014-05-19,43.52,43.56,42.75,42.75,426100,20.4164767064909,20.4352418505226,20.0552476838806,20.0552476838806,908279.732423393,0.0,1.0
2014-05-20,43.13,43.6,42.8,43.32,339200,20.2335165521818,20.4540069945543,20.0787041139202,20.3226509863323,723042.67833376,0.0,1.0
2014-05-21,43.36,43.67,43.11,43.24,206400,20.341416130364,20.4868459966097,20.2241339801659,20.2851206982689,439964.648608752,0.0,1.0
2014-05-22,43.39,43.57,43.239,43.35,298600,20.3554899883878,20.4399331365305,20.2846515696682,20.3367248443561,636499.244547351,0.0,1.0
2014-05-23,43.49,43.58,43.3,43.44,140900,20.4024028484671,20.4446244225384,20.3132684143165,20.3789464184275,300344.0842489,0.0,1.0
2014-05-27,43.7,43.9,43.28,43.66,275900,20.5009198546335,20.594745574792,20.3038858423006,20.4821547106018,588111.659647066,0.0,1.0
2014-05-28,43.39,43.68,43.11,43.68,302200,20.3554899883878,20.4915372826177,20.2241339801659,20.4915372826177,644173.046557969,0.0,1.0
2014-05-29,43.57,43.67,43.29,43.48,244600,20.4399331365305,20.4868459966097,20.3085771283086,20.3977115624592,521392.214388083,0.0,1.0
2014-05-30,43.41,44.1,43.36,43.47,318000,20.3648725604037,20.6885712949505,20.341416130364,20.3930202764512,677852.510937901,0.0,1.0
2014-06-02,44.04,44.115,43.28,43.5,210100,20.660423578903,20.6956082239624,20.3038858423006,20.407094134475,447851.61178633,0.0,1.0
2014-06-03,43.8,44.27,43.58,43.68,336400,20.6533866498911,20.8750097486456,20.5496481781336,20.5968020289325,713409.391388007,0.225,1.0
2014-06-04,43.97,44.15,43.68,43.68,320000,20.7335481962491,20.818425127687,20.5968020289325,20.5968020289325,678629.623199056,0.0,1.0
2014-06-05,44.64,44.746,43.57,43.92,242800,21.0494789966013,21.0994620784481,20.5449327930538,20.7099712708497,514910.226602284,0.0,1.0
2014-06-06,45.11,45.3,44.66,44.88,280400,21.2711020953559,21.3606944118737,21.0589097667611,21.1626482385185,594649.207328172,0.0,1.0
2014-06-09,45.67,45.79,44.91,44.98,331400,21.5351636598294,21.591748280788,21.1767943937582,21.2098020893174,702805.803525521,0.0,1.0
2014-06-10,45.5,45.8,45.44,45.55,257200,21.4550021134713,21.5964636658678,21.426709802992,21.4785790388707,545448.559646242,0.0,1.0
2014-06-11,45.09,45.41,44.95,45.32,237600,21.2616713251961,21.4125636477524,21.1956559340777,21.3701251820334,503882.495225299,0.0,1.0
2014-06-12,44.99,45.19,44.63,44.95,227800,21.2145174743973,21.3088251759949,21.0447636115214,21.1956559340777,483099.463014827,0.0,1.0
2014-06-13,45.5,45.99,45.14,45.14,513400,21.4550021134713,21.6860559823856,21.2852482505955,21.2852482505955,1088776.40171999,0.0,1.0
2014-06-16,44.77,45.53,44.64,45.47,341100,21.1107790026398,21.469148268711,21.0494789966013,21.4408559582317,723376.763978744,0.0,1.0
2014-06-17,45.79,46.08,44.6,44.6,500900,21.591748280788,21.7284944481046,21.0306174562818,21.0306174562818,1062267.43206377,0.0,1.0
2014-06-18,46.02,46.24,45.53,45.88,466200,21.7002021376253,21.8039406093827,21.469148268711,21.6341867465069,988678.532298124,0.0,1.0
2014-06-19,45.82,46.22,45.52,46.14,268900,21.6058944360276,21.794509839223,21.4644328836311,21.7567867585839,570260.955244457,0.0,1.0
2014-06-20,45.93,46.42,45.92,46.34,773900,21.6577636719063,21.8888175408206,21.6530482868265,21.8510944601816,1641223.32935547,0.0,1.0
2014-06-23,45.84,46.27,45.75,46.17,253500,21.6153252061874,21.8180867646224,21.5728867404684,21.7709329138235,537601.904628002,0.0,1.0
2014-06-24,45.71,46.34,45.59,45.7,210200,21.5540252001489,21.8510944601816,21.4974405791903,21.549309815069,445774.83373888,0.0,1.0
2014-06-25,45.88,46.06,45.08,45.48,253500,21.6341867465069,21.7190636779448,21.2569559401162,21.4455713433116,537601.904628003,0.0,1.0
2014-06-26,46.12,46.31,45.43,45.73,319200,21.7473559884241,21.8369483049419,21.4219944179121,21.5634559703087,676933.049141059,0.0,1.0
2014-06-27,46.47,46.64,46.23,46.36,447400,21.9123944662201,21.9925560125781,21.7992252243028,21.8605252303413,948809.041935178,0.0,1.0
2014-06-30,46.5,46.65,46.08,46.3,333500,21.9265406214597,21.997271397658,21.7284944481046,21.832232919862,707259.310427767,0.0,1.0
2014-07-01,47.1,47.65,46.59,46.66,617000,22.2094637262527,22.4688099056463,21.9689790871787,22.0019867827379,1308482.74223068,0.0,1.0
2014-07-02,46.66,47.32,46.61,47.19,250500,22.0019867827379,22.3132021980102,21.9784098573384,22.2519021919717,531239.75191051,0.0,1.0
2014-07-03,47.36,47.5463,46.87,46.87,190700,22.3320637383297,22.419911362368,22.1010098694154,22.1010098694154,404420.841075188,0.0,1.0
2014-07-07,47.26,47.64,46.9,47.17,264300,22.2849098875309,22.4640945205665,22.1151560246551,22.2424714218119,560505.65441097,0.0,1.0
2014-07-08,46.47,47.21,46.4,47.21,476800,21.9123944662201,22.2613329621315,21.8793867706609,22.2613329621315,1011158.13856659,0.0,1.0
2014-07-09,46.71,47.09,46.54,46.84,380900,22.0255637081373,22.2047483411729,21.9454021617792,22.0868637141758,807781.323364125,0.0,1.0
2014-07-10,46.34,46.68,45.82,46.12,410200,21.8510944601816,22.0114175528976,21.6058944360276,21.7473559884241,869918.348238289,0.0,1.0
2014-07-11,46.45,46.59,45.87,46.18,461500,21.9029636960603,21.9689790871787,21.629471361427,21.7756482989034,978711.159707388,0.0,1.0
2014-07-14,46.49,46.84,46.28,46.59,677500,21.9218252363798,22.0868637141758,21.8228021497023,21.9689790871787,1436786.15536675,0.0,1.0
2014-07-15,46.18,46.77,45.48,46.07,793900,21.7756482989034,22.0538560186166,21.4455713433116,21.7237790630247,1683637.68080541,0.0,1.0
2014-07-16,45.75,47.06,45.52,47.04,796500,21.5728867404684,22.1906021859332,21.4644328836311,22.1811714157734,1689151.5464939,0.0,1.0
2014-07-17,44.93,45.63,44.79,45.42,499600,21.186225163918,21.5163021195098,21.1202097727996,21.4172790328323,1059510.49921952,0.0,1.0
2014-07-18,45.4,45.66,45.04,45.42,481900,21.4078482626725,21.5304482747495,21.2380943997967,21.4172790328323,1021973.79818633,0.0,1.0
2014-07-21,45.22,45.42,44.89,45.23,272600,21.3229713312346,21.4172790328323,21.1673636235984,21.3276867163145,578107.610262695,0.0,1.0
2014-07-22,45.13,45.65,45.11,45.55,334900,21.2805328655156,21.5257328896696,21.2711020953559,21.4785790388707,710228.315029263,0.0,1.0
2014-07-23,45.29,45.48,44.96,45.25,278400,21.3559790267938,21.4455713433116,21.2003713191576,21.3371174864742,590407.772183178,0.0,1.0
2014-07-24,45.66,45.84,45.03,45.24,252900,21.5304482747495,21.6153252061874,21.2333790147168,21.3324021013944,536329.474084503,0.0,1.0
2014-07-25,45.84,45.93,45.16,45.49,314900,21.6153252061874,21.6577636719063,21.2946790207553,21.4502867283914,667813.963579321,0.0,1.0
2014-07-28,45.29,45.77,45.06,45.69,372800,21.3559790267938,21.5823175106282,21.2475251699564,21.5445944299891,790603.511026899,0.0,1.0
2014-07-29,45.17,45.78,45.14,45.25,411700,21.2993944058352,21.5870328957081,21.2852482505955,21.3371174864742,873099.424597034,0.0,1.0
2014-07-30,45.59,46.0,45.21,45.37,337100,21.4974405791903,21.6907713674655,21.3182559461547,21.3937021074328,714893.893688755,0.0,1.0
2014-07-31,45.06,45.52,44.78,45.26,576500,21.2475251699564,21.4644328836311,21.1154943877197,21.3418328715541,1222593.68054455,0.0,1.0
2014-08-01,44.77,45.2,44.36,44.98,525800,21.1107790026398,21.3135405610748,20.9174482143646,21.2098020893174,1115073.29961895,0.0,1.0
2014-08-04,44.92,45.08,44.34,45.0,299000,21.1815097788381,21.2569559401162,20.9080174442048,21.2192328594771,634094.554176617,0.0,1.0
2014-08-05,44.84,45.3,44.65,44.65,261300,21.143786698199,21.3606944118737,21.0541943816812,21.0541943816812,554143.501693479,0.0,1.0
2014-08-06,45.06,45.15,44.55,44.55,179700,21.2475251699564,21.2899636356754,21.0070405308824,21.0070405308824,381092.947777721,0.0,1.0
2014-08-07,44.69,45.24,44.44,45.13,216600,21.0730559220007,21.3324021013944,20.9551712950036,21.2805328655156,459347.426202862,0.0,1.0
2014-08-08,44.96,45.07,44.65,44.86,218400,21.2003713191576,21.2522405550363,21.0541943816812,21.1532174683588,463164.717833356,0.0,1.0
2014-08-11,45.08,45.33,44.65,45.2,181900,21.2569559401162,21.3748405671133,21.0541943816812,21.3135405610748,385758.526437214,0.0,1.0
2014-08-12,45.05,45.43,44.84,45.03,208500,21.2428097848766,21.4219944179121,21.143786698199,21.2333790147168,442169.613865634,0.0,1.0
2014-08-13,45.5,45.77,45.22,45.28,181800,21.4550021134713,21.5823175106282,21.3229713312346,21.3512636417139,385546.454679964,0.0,1.0
2014-08-14,45.44,45.73,45.34,45.49,212000,21.426709802992,21.5634559703087,21.3795559521932,21.4502867283914,449592.125369375,0.0,1.0
2014-08-15,45.16,45.7,44.82,45.55,223100,21.2946790207553,21.549309815069,21.1343559280392,21.4785790388707,473132.090424091,0.0,1.0
2014-08-18,45.7,45.83,45.07,45.58,298300,21.549309815069,21.6106098211075,21.2522405550363,21.4927251941104,632610.05187587,0.0,1.0
2014-08-19,45.82,45.99,45.45,45.88,239100,21.6058944360276,21.6860559823856,21.4314251880719,21.6341867465069,507063.571584045,0.0,1.0
2014-08-20,45.69,45.89,45.34,45.68,214400,21.5445944299891,21.6389021315868,21.3795559521932,21.5398790449092,454681.847543368,0.0,1.0
2014-08-21,46.08,46.27,45.61,45.67,231300,21.7284944481046,21.8180867646224,21.5068713493501,21.5351636598294,490521.974518567,0.0,1.0
2014-08-22,46.14,46.42,45.84,46.11,202000,21.7567867585839,21.8888175408206,21.6153252061874,21.7426406033442,428384.949644404,0.0,1.0
2014-08-25,46.14,46.46,45.95,46.45,243500,21.7567867585839,21.9076790811402,21.6671944420661,21.9029636960603,516394.728903032,0.0,1.0
2014-08-26,46.25,46.37,45.91,46.05,295800,21.8086559944626,21.8652406154212,21.6483329017466,21.7143482928649,627308.257944628,0.0,1.0
2014-08-27,46.14,46.42,45.96,46.23,382000,21.7567867585839,21.8888175408206,21.671909827146,21.7992252243028,810114.112693873,0.0,1.0
2014-08-28,45.86,46.14,45.73,45.96,251700,21.6247559763471,21.7567867585839,21.5634559703087,21.671909827146,533784.612997509,0.0,1.0
2014-08-29,46.13,46.19,45.77,45.95,303600,21.752071373504,21.7803636839833,21.5823175106282,21.6671944420661,643849.855010105,0.0,1.0
2014-09-02,46.5,46.83,46.22,46.25,390200,21.9265406214597,22.0821483290959,21.794509839223,21.8086559944626,827503.996788349,0.0,1.0
2014-09-03,46.15,46.55,45.95,46.4,299900,21.8675983079612,22.0571332878785,21.7728308180025,21.9860576704095,632917.470180583,0.225,1.0
2014-09-04,46.0,46.58,45.92,46.17,216100,21.7965226904922,22.0713484113723,21.7586156945087,21.877075056957,456063.572210817,0.0,1.0
2014-09-05,46.12,46.22,45.61,45.84,188600,21.8533831844674,21.9007669294467,21.6117260850728,21.7207086985252,398026.79185081,0.0,1.0
2014-09-08,46.23,46.32,45.78,45.99,315100,21.9055053039446,21.948150674426,21.6922784515376,21.7917843159942,664995.981506843,0.0,1.0
2014-09-09,45.71,46.29,45.56,45.99,289700,21.6591098300521,21.9339355509322,21.5880342125831,21.7917843159942,611391.100737964,0.0,1.0
2014-09-10,46.26,46.36,45.77,45.77,193800,21.9197204274384,21.9671041724178,21.6875400770397,21.6875400770397,409001.019409794,0.0,1.0
2014-09-11,46.42,46.52,45.76,45.99,277200,21.9955344194054,22.0429181643847,21.6828017025418,21.7917843159942,585010.746028868,0.0,1.0
2014-09-12,46.63,46.92,46.15,46.34,360100,22.095040283862,22.232453144302,21.8675983079612,21.9576274234219,759965.258459579,0.0,1.0
2014-09-15,46.45,46.68,46.25,46.52,250100,22.0097495428992,22.1187321563516,21.9149820529405,22.0429181643847,527818.137019552,0.0,1.0
2014-09-16,46.15,46.85,46.09,46.44,359500,21.8675983079612,22.1992845228165,21.8391680609736,22.0050111684012,758699.001433543,0.0,1.0
2014-09-17,46.27,46.7499,45.98,46.11,244400,21.9244588019364,22.1518533940922,21.7870459414963,21.8486448099694,515788.695272206,0.0,1.0
2014-09-18,46.86,47.35,46.45,46.47,307300,22.2040228973144,22.4362032477131,22.0097495428992,22.019226291895,648534.640168368,0.0,1.0
2014-09-19,46.47,47.48,46.44,47.12,913700,22.019226291895,22.4978021161863,22.0050111684012,22.3272206342607,1928298.40781594,0.0,1.0
2014-09-22,46.01,46.58,45.94,46.3,257900,21.8012610649901,22.0713484113723,21.7680924435046,21.9386739254302,544279.478358028,0.0,1.0
2014-09-23,45.42,46.09,45.39,45.83,365000,21.521696969612,21.8391680609736,21.5074818461182,21.7159703240273,770306.357505548,0.0,1.0
2014-09-24,45.71,45.77,45.195,45.38,268935,21.6591098300521,21.6875400770397,21.4150835434086,21.5027434716203,567568.055495217,0.0,1.0
2014-09-25,45.06,45.7,45.01,45.69,352904,21.3511154876865,21.6543714555542,21.3274236151968,21.6496330810562,744778.615860648,0.0,1.0
2014-09-26,45.15,45.46,44.82,45.21,234626,21.3937608581679,21.5406504676038,21.2373944997361,21.4221911051555,495161.368318071,0.0,1.0
2014-09-29,44.96,45.14,44.52,44.81,244286,21.3037317427071,21.3890224836699,21.0952432647981,21.2326561252381,515548.10643726,0.0,1.0
2014-09-30,44.645,45.04,44.55,44.9,316939,21.1544729460222,21.3416387386906,21.1094583882919,21.2753014957195,668877.059291645,0.0,1.0
2014-10-01,44.23,44.85,44.09,44.51,588703,20.957830404358,21.2516096232299,20.891493161387,21.0905048903001,1242415.51666462,0.0,1.0
2014-10-02,44.49,44.744,43.81,44.26,272614,21.0810281413043,21.2013828535518,20.7588186754448,20.9720455278518,575332.321493196,0.0,1.0
2014-10-03,44.91,45.26,44.286,44.9,252444,21.2800398702175,21.4458829776451,20.9843653015464,21.2753014957195,532764.981134602,0.0,1.0
2014-10-06,44.58,45.2,44.51,45.01,281158,21.1236735117857,21.4174527306575,21.0905048903001,21.3274236151968,593363.821543956,0.0,1.0
2014-10-07,43.74,44.15,43.61,43.89,555903,20.7256500539593,20.9199234083745,20.6640511854862,20.7967256714283,1173193.46590796,0.0,1.0
2014-10-08,44.22,44.315,43.5,43.75,464764,20.9530920298601,20.9981065875904,20.6119290660089,20.7303884284572,980851.134081389,0.0,1.0
2014-10-09,43.44,44.32,43.355,44.09,431402,20.5834988190213,21.0004757748394,20.5432226357889,20.891493161387,910443.022577007,0.0,1.0
2014-10-10,43.49,43.94,43.28,43.38,379866,20.607190691511,20.820417543918,20.5076848270544,20.5550685720337,801679.985753976,0.0,1.0
2014-10-13,43.36,43.82,43.33,43.5,423414,20.5455918230378,20.7635570499428,20.531376699544,20.6119290660089,893584.920703709,0.0,1.0
2014-10-14,43.35,44.1,43.29,43.62,571176,20.5408534485399,20.8962315358849,20.5124232015523,20.6687895599841,1205426.03850572,0.0,1.0
2014-10-15,41.3,42.99,40.0,40.01,1035107,19.5694866764636,20.3702719666143,18.9534979917323,18.9582363662303,2184519.1857493,0.0,1.0
2014-10-16,41.65,41.83,40.39,40.54,884388,19.7353297838913,19.8206205248541,19.1382945971517,19.2093702146207,1866437.5312373,0.0,1.0
2014-10-17,41.74,42.2893,41.535,42.26,822523,19.7779751543727,20.0382540655441,19.680838477165,20.0243706282652,1735875.87971105,0.0,1.0
2014-10-20,41.99,42.15,41.36,41.72,468034,19.896434516821,19.9722485087879,19.5979169234512,19.7684984053768,987752.23487329,0.0,1.0
2014-10-21,42.9,43.24,42.25,42.25,381934,20.3276265961329,20.4887313290626,20.0196322537673,20.0196322537673,806044.35163705,0.0,1.0
2014-10-22,42.62,43.25,42.6,43.08,336464,20.1949521101908,20.4934697035606,20.1854753611949,20.4129173370957,710083.173347249,0.0,1.0
2014-10-23,42.925,43.38,42.524,42.92,267944,20.3394725323777,20.5550685720337,20.1494637150106,20.3371033451288,565476.620973881,0.0,1.0
2014-10-24,43.13,43.34,42.69,42.88,207434,20.4366092095854,20.536115074042,20.2281207316763,20.318149847137,437774.599898096,0.0,1.0
2014-10-27,43.43,43.51,43.03,43.12,352761,20.5787604445234,20.6166674405068,20.389225464606,20.4318708350874,744476.824602776,0.0,1.0
2014-10-28,44.3,44.37,43.53,43.76,350584,20.9909990258435,21.0241676473291,20.6261441895027,20.7351268029552,739882.422026643,0.0,1.0
2014-10-29,44.82,44.9,43.94,44.4,444066,21.2373944997361,21.2753014957195,20.820417543918,21.0383827708229,937169.487539883,0.0,1.0
2014-10-30,44.83,45.07,44.53,44.79,232939,21.242132874234,21.3558538621844,21.099981639296,21.2231793762423,491601.075646532,0.0,1.0
2014-10-31,45.26,45.45,45.07,45.32,366633,21.4458829776451,21.5359120931058,21.3558538621844,21.4743132246327,773752.687044743,0.0,1.0
2014-11-03,45.3,45.56,44.99,45.37,287432,21.4648364756369,21.5880342125831,21.3179468662009,21.4980050971224,606604.649179544,0.0,1.0
2014-11-04,45.37,45.49,45.03,45.31,316542,21.4980050971224,21.5548655910976,21.3369003641927,21.4695748501348,668039.219226083,0.0,1.0
2014-11-05,45.38,45.795,45.22,45.76,253756,21.5027434716203,21.6993860132845,21.4269294796534,21.6828017025418,535533.86316487,0.0,1.0
2014-11-06,45.68,45.85,45.28,45.4,253704,21.6448947065583,21.7254470730232,21.455359726641,21.5122202206162,535424.12088928,0.0,1.0
2014-11-07,45.67,45.96,45.52,45.62,274368,21.6401563320604,21.7775691925004,21.5690807145914,21.6164644595707,579034.012865976,0.0,1.0
2014-11-10,46.03,46.275,45.5301,45.74,234297,21.810737813986,21.9268279891853,21.5738664728343,21.6733249535459,494467.037382128,0.0,1.0
2014-11-11,45.99,46.3,45.93,46.12,157590,21.7917843159942,21.9386739254302,21.7633540690066,21.8533831844674,332582.407888491,0.0,1.0
2014-11-12,46.35,46.48,45.76,45.79,252600,21.9623657979198,22.023964666393,21.6828017025418,21.6970168260356,533094.207961373,0.0,1.0
2014-11-13,46.0,46.49,45.86,46.4,254712,21.7965226904922,22.0287030408909,21.7301854475211,21.9860576704095,537551.43269302,0.0,1.0
2014-11-14,45.62,46.13,45.49,46.05,238168,21.6164644595707,21.8581215589653,21.5548655910976,21.8202145629818,502636.505628441,0.0,1.0
2014-11-17,45.87,45.99,45.6089,45.67,375304,21.734923822019,21.7917843159942,21.611204863878,21.6401563320604,792052.211499347,0.0,1.0
2014-11-18,45.68,46.28,45.64,45.86,314563,21.6448947065583,21.9291971764343,21.6259412085666,21.7301854475211,663862.68146854,0.0,1.0
2014-11-19,45.42,45.72,45.13,45.61,214934,21.521696969612,21.66384820455,21.384284109172,21.6117260850728,453602.812723554,0.0,1.0
2014-11-20,45.52,45.55,45.11,45.13,266697,21.5690807145914,21.5832958380852,21.3748073601761,21.384284109172,562844.9167881,0.0,1.0
2014-11-21,45.1,46.24,45.03,45.94,253112,21.3700689856782,21.9102436784426,21.3369003641927,21.7680924435046,534174.747290257,0.0,1.0
2014-11-24,45.67,45.7,43.84,45.18,352653,21.6401563320604,21.6543714555542,20.7730337989386,21.4079759816617,744248.89833809,0.0,1.0
2014-11-25,43.32,44.3,43.15,44.15,363171,21.6649132555664,22.1550244049305,21.5798939745542,22.0800073922727,726177.27725994,0.225,1.0499999475
2014-11-26,43.28,43.45,43.1,43.2,207583,21.6449087188576,21.7299279998698,21.5548883036683,21.6048996454401,415071.846996183,0.0,1.0
2014-11-28,42.82,43.82,42.75,43.34,161859,21.4148565467071,21.9149699644256,21.3798486074668,21.6749155239207,323644.585938902,0.0,1.0
2014-12-01,41.99,42.8,41.93,42.62,350130,20.9997624100007,21.4048542783527,20.9697556049376,21.3148338631634,700101.192240085,0.0,1.0
2014-12-02,42.41,42.77,41.85,42.06,249392,21.2098100454425,21.3898508758212,20.9297465315201,21.034770349241,498670.883772139,0.0,1.0
2014-12-03,42.63,42.93,42.1,42.29,334289,21.3198349973406,21.4698690226561,21.0547748859498,21.1497964353163,668426.377210594,0.0,1.0
2014-12-04,42.72,43.05,42.39,42.46,344486,21.3648452049352,21.5298826327824,21.1998077770881,21.2348157163284,688815.752177814,0.0,1.0
2014-12-05,43.27,43.71,42.94,42.94,271882,21.6399075846804,21.8599574884766,21.4748701568333,21.4748701568333,543640.683028072,0.0,1.0
2014-12-08,43.34,43.76,43.0,43.28,281713,21.6749155239207,21.8849631593625,21.5048769618964,21.6449087188576,563298.224001174,0.0,1.0
2014-12-09,43.7,43.8,42.738,42.93,211220,21.8549563542994,21.9049676960712,21.3738472464542,21.4698690226561,422344.197369407,0.0,1.0
2014-12-10,42.68,44.19,42.62,43.54,544818,21.3448406682265,22.1000119289815,21.3148338631634,21.7749382074644,1089388.88799548,0.0,1.0
2014-12-11,42.9,43.259,42.3,42.91,223379,21.4548656201246,21.6344063370855,21.1547975694935,21.4598667543018,446656.682436231,0.0,1.0
2014-12-12,42.47,42.93,42.2,42.46,275240,21.2398168505056,21.4698690226561,21.1047862277216,21.2348157163284,550355.159946765,0.0,1.0
2014-12-15,42.16,43.22,41.88,42.81,402575,21.0847816910129,21.6149019137945,20.9447499340517,21.4098554125299,804967.40486691,0.0,1.0
2014-12-16,42.15,42.48,41.64,41.83,401942,21.0797805568357,21.2448179846828,20.8247227137992,20.9197442631658,803701.691975448,0.0,1.0
2014-12-17,42.89,42.99,41.99,42.26,293938,21.4498644859474,21.4998758277192,20.9997624100007,21.1347930327847,587742.67913251,0.0,1.0
2014-12-18,43.52,43.63,43.25,43.27,424615,21.7649359391101,21.8199484150591,21.6299053163261,21.6399075846804,849037.408228437,0.0,1.0
2014-12-19,43.58,43.78,43.47,43.5,909687,21.7949427441732,21.8949654277169,21.7399302682241,21.7549336707557,1818961.39509698,0.0,1.0
2014-12-22,43.48,43.79,43.18,43.6,282866,21.7449314024013,21.8999665618941,21.5948973770858,21.8049450125275,565603.701037282,0.0,1.0
2014-12-23,43.58,43.9,43.49,43.68,415726,21.7949427441732,21.9549790378431,21.7499325365785,21.844954085945,831263.43999429,0.0,1.0
2014-12-24,43.35,43.77,42.99,43.54,1141527,21.6799166580979,21.8899642935397,21.4998758277192,21.7749382074644,2282536.23989446,0.0,1.0
2014-12-26,43.48,43.74,43.4101,43.58,306986,21.7449314024013,21.8749608910081,21.7099734745028,21.7949427441732,613832.760977393,0.0,1.0
2014-12-29,43.95,44.26,43.47,43.47,477172,21.979984708729,22.1350198682218,21.7399302682241,21.7399302682241,954127.570055653,0.0,1.0
2014-12-30,43.74,44.24,43.63,44.05,961904,21.8749608910081,22.1250175998674,21.8199484150591,22.0299960505009,1923371.71113731,0.0,1.0
2014-12-31,43.49,44.17,43.46,43.78,424856,21.7499325365785,22.0900096606271,21.734929134047,21.8949654277169,849519.298918554,0.0,1.0
2015-01-02,43.25,43.95,42.79,43.77,478850,21.6299053163261,21.979984708729,21.3998531441755,21.8899642935397,957482.808968564,0.0,1.0
2015-01-05,42.47,43.3,42.425,43.08,664910,21.2398168505056,21.654910987212,21.2173117467083,21.5448860353139,1329518.41810857,0.0,1.0
2015-01-06,41.41,42.53,41.375,42.4,699860,20.709696627724,21.2698236555687,20.6921926581038,21.2048089112653,1399402.56590736,0.0,1.0
2015-01-07,41.59,41.79,41.25,41.52,534474,20.7997170429133,20.899739726457,20.629678480889,20.764709103673,1068705.57970276,0.0,1.0
2015-01-08,41.93,42.26,41.32,41.99,468954,20.9697556049376,21.1347930327847,20.6646864201293,20.9997624100007,937695.297477384,0.0,1.0
2015-01-09,41.06,42.42,41.02,42.06,642818,20.5346569315225,21.2148111796197,20.5146523948138,21.034770349241,1285344.43833258,0.0,1.0
2015-01-12,40.62,41.42,40.34,41.0,687706,20.3146070277263,20.7146977619012,20.1745752707652,20.5046501264594,1375100.0785727,0.0,1.0
2015-01-13,40.65,41.46,40.38,40.72,678079,20.3296104302579,20.7347022986099,20.1945798074739,20.3646183694982,1355850.44507173,0.0,1.0
2015-01-14,40.28,40.65,39.61,40.28,1039521,20.1445684657021,20.3296104302579,19.8094924758306,20.1445684657021,2078570.50655072,0.0,1.0
2015-01-15,39.61,40.45,39.53,39.75,1117535,19.8094924758306,20.2295877467142,19.7694834024132,19.8795083543112,2234563.12189765,0.0,1.0
2015-01-16,39.98,40.22,39.62,39.75,466286,19.9945344403865,20.1145616606389,19.8144936100078,19.8795083543112,932360.507596777,0.0,1.0
2015-01-20,39.93,40.41,39.54,40.01,462621,19.9695287695006,20.2095832100055,19.7744845365903,20.009537842918,925032.169923455,0.0,1.0
2015-01-21,40.16,40.42,39.805,40.0,669849,20.0845548555758,20.2145843441826,19.9070145922858,20.0045367087409,1339394.17793628,0.0,1.0
2015-01-22,41.76,41.83,40.42,40.51,918267,20.8847363239255,20.9197442631658,20.2145843441826,20.2595945517773,1836117.50348363,0.0,1.0
2015-01-23,41.58,42.065,41.33,41.84,783710,20.7947159087361,21.0372709163296,20.6696875543065,20.9247453973429,1567064.5342315,0.0,1.0
2015-01-26,41.95,42.16,41.21,41.43,852679,20.979757873292,21.0847816910129,20.6096739441803,20.7196988960784,1704971.25210088,0.0,1.0
2015-01-27,40.98,41.5999,40.12,40.8,1112490,20.494647858105,20.8046681657487,20.0645503188671,20.4046274429157,2224475.41014815,0.0,1.0
2015-01-28,39.99,40.98,39.85,40.43,1351344,19.9995355745637,20.494647858105,19.9295196960831,20.2195854783598,2702075.07361975,0.0,1.0
2015-01-29,40.26,40.3,39.82,40.26,953757,20.1345661973477,20.1545707340564,19.9145162935515,20.1345661973477,1907081.40635571,0.0,1.0
2015-01-30,40.0,40.28,39.71,39.99,1999750,20.0045367087409,20.1445684657021,19.8595038176025,19.9995355745637,3998592.9774144,0.0,1.0
2015-02-02,40.75,40.885,39.75,40.3,899157,20.3796217720298,20.4471370834218,19.8795083543112,20.1545707340564,1797906.1711679,0.0,1.0
2015-02-03,41.51,41.67,40.885,41.06,532353,20.7597079694958,20.8397261163308,20.4471370834218,20.5346569315225,1064464.54172046,0.0,1.0
2015-02-04,41.11,41.7,41.06,41.5,522641,20.5596626024084,20.8547295188624,20.5346569315225,20.7547068353186,1045044.94677277,0.0,1.0
2015-02-05,41.85,41.92,41.33,41.42,317208,20.9297465315201,20.9647544707604,20.6696875543065,20.7146977619012,634272.124605412,0.0,1.0
2015-02-06,42.17,42.73,42.03,42.27,561148,21.0897828251901,21.3698463391124,21.0197669467095,21.1397941669619,1122041.48123022,0.0,1.0
2015-02-09,41.85,42.13,41.65,42.08,306644,20.9297465315201,21.0697782884813,20.8297238479764,21.0447726175954,613148.916097645,0.0,1.0
2015-02-10,42.01,42.2,41.59,42.19,273855,21.0097646783551,21.1047862277216,20.7997170429133,21.0997850935444,547585.788138429,0.0,1.0
2015-02-11,41.91,42.09,41.65,42.09,221777,20.9597533365832,21.0497737517726,20.8297238479764,21.0497737517726,443453.40905215,0.0,1.0
2015-02-12,42.58,42.6,42.0,42.11,329493,21.2948293264546,21.304831594809,21.0047635441779,21.0597760201269,658836.55252267,0.0,1.0
2015-02-13,42.65,42.92,42.27,42.7,289816,21.3298372656949,21.4648678884789,21.1397941669619,21.3548429365809,579500.548739761,0.0,1.0
2015-02-17,42.87,42.91,42.4,42.74,312230,21.439862217593,21.4598667543018,21.2048089112653,21.3748474732896,624318.38246686,0.0,1.0
2015-02-18,42.34,42.86,42.04,42.86,402160,21.1748021062022,21.4348610834158,21.0247680808866,21.4348610834158,804137.593097627,0.0,1.0
2015-02-19,42.18,42.71,41.86,42.42,300061,21.0947839593672,21.3598440707581,20.9347476656973,21.2148111796197,599985.901935716,0.0,1.0
2015-02-20,42.54,42.63,41.75,42.16,441854,21.2748247897459,21.3198349973406,20.8797351897483,21.0847816910129,883507.58916988,0.0,1.0
2015-02-23,42.51,42.53,42.17,42.41,335630,21.2598213872144,21.2698236555687,21.0897828251901,21.2098100454425,671107.76897592,0.0,1.0
2015-02-24,42.36,42.77,42.285,42.63,472158,21.1848043745566,21.3898508758212,21.1472958682277,21.3198349973406,944101.844245546,0.0,1.0
2015-02-25,42.27,42.58,42.19,42.43,345329,21.1397941669619,21.2948293264546,21.0997850935444,21.2198123137969,690501.369819998,0.0,1.0
2015-02-26,41.85,42.08,41.34,41.48,1010636,20.9297465315201,21.0447726175954,20.6746886884837,20.7447045669643,2020813.60786208,0.0,1.0
2015-02-27,41.52,41.86,41.38,41.7,709744,20.764709103673,20.9347476656973,20.6946932251924,20.8547295188624,1419166.08284136,0.0,1.0
2015-03-02,41.92,41.93,41.34,41.45,475967,20.9647544707604,20.9697556049376,20.6746886884837,20.7297011644327,951718.116605079,0.0,1.0
2015-03-03,41.92,41.94,41.6,41.74,436823,20.9647544707604,20.9747567391148,20.8047181770905,20.8747340555711,873447.871070432,0.0,1.0
2015-03-04,41.69,42.0,41.33,42.0,440688,20.9622539036718,21.1181257844619,20.7812413969479,21.1181257844619,876445.95874215,0.225,1.0
2015-03-05,41.77,42.25,41.295,41.85,322285,21.0024789051661,21.2438289141313,20.7636429587942,21.0427039066603,640964.550460218,0.0,1.0
2015-03-06,41.95,42.49,41.7,41.82,546254,21.092985158528,21.364503918614,20.9672820288586,21.0276195310999,1086396.97642489,0.0,1.0
2015-03-09,42.15,42.4,42.0,42.21,374721,21.1935476622636,21.319250791933,21.1181257844619,21.2237164133842,745249.941241459,0.0,1.0
2015-03-10,41.45,41.86,41.32,41.86,257239,20.8415788991892,21.047732031847,20.7762132717611,21.047732031847,511600.229597519,0.0,1.0
2015-03-11,41.8,41.9,41.41,41.5,268444,21.0175632807264,21.0678445325941,20.8214663984421,20.8667195251231,533884.877619942,0.0,1.0
2015-03-12,42.74,42.8,42.0,42.09,329681,21.4902070482834,21.520375799404,21.1181257844619,21.1633789111429,655673.810324016,0.0,1.0
2015-03-13,42.3,42.79,41.77,42.78,380903,21.2689695400652,21.5153476742173,21.0024789051661,21.5103195490305,757544.782301221,0.0,1.0
2015-03-16,42.47,42.62,42.06,42.41,277886,21.3544476682404,21.4298695460421,21.1482945355826,21.3242789171198,552663.24858181,0.0,1.0
2015-03-17,42.68,42.73,42.15,42.44,578661,21.4600382971627,21.4851789230966,21.1935476622636,21.3393632926801,1150848.43456525,0.0,1.0
2015-03-18,42.77,43.27,42.31,42.7,741806,21.5052914238437,21.7566976831825,21.273997665252,21.4700945475363,1475313.30753431,0.0,1.0
2015-03-19,42.45,42.73,42.03,42.73,419095,21.3443914178669,21.4851789230966,21.1332101600222,21.4851789230966,833501.522798533,0.0,1.0
2015-03-20,42.97,43.05,42.63,42.85,960680,21.6058539275792,21.6460789290735,21.4348976712288,21.5455164253379,1910612.73201088,0.0,1.0
2015-03-23,42.61,43.16,42.52,43.01,347091,21.4248414208553,21.701388306128,21.3795882941743,21.6259664283264,690299.042101829,0.0,1.0
2015-03-24,42.43,42.83,42.33,42.67,604227,21.3343351674933,21.5354601749644,21.2840539156255,21.4550101719759,1201694.42397545,0.0,1.0
2015-03-25,42.02,42.61,41.87,42.61,549468,21.1281820348355,21.4248414208553,21.0527601570338,21.4248414208553,1092789.02093574,0.0,1.0
2015-03-26,42.12,42.28,41.61,41.99,434436,21.1784632867032,21.2589132896917,20.9220289021776,21.1130976592751,864011.90078265,0.0,1.0
2015-03-27,42.16,42.18,41.671,42.09,349553,21.1985757874503,21.2086320378239,20.952700465817,21.1633789111429,695195.499346918,0.0,1.0
2015-03-30,42.66,42.828,42.2,42.26,383880,21.4499820467892,21.534454549927,21.2186882881974,21.2488570393181,763465.478165812,0.0,1.0
2015-03-31,42.32,42.81,42.12,42.37,394004,21.2790257904388,21.5254039245908,21.1784632867032,21.3041664163726,783600.219493702,0.0,1.0
2015-04-01,42.05,42.47,41.53,42.3,444518,21.1432664103958,21.3544476682404,20.8818039006834,21.2689695400652,884063.111970696,0.0,1.0
2015-04-02,42.32,42.45,41.98,42.13,325769,21.2790257904388,21.3443914178669,21.1080695340884,21.18349141189,647893.574441488,0.0,1.0
2015-04-06,42.33,42.51,41.66,42.18,466659,21.2840539156255,21.3745601689875,20.9471695281115,21.2086320378239,928097.417357979,0.0,1.0
2015-04-07,42.54,42.82,42.19,42.37,805634,21.3896445445478,21.5304320497776,21.2136601630107,21.3041664163726,1602255.25434156,0.0,1.0
2015-04-08,42.38,42.814,42.2,42.68,563522,21.3091945415594,21.5274151746655,21.2186882881974,21.4600382971627,1120739.79677752,0.0,1.0
2015-04-09,42.05,42.36,41.635,42.27,791306,21.1432664103958,21.2991382911859,20.9345992151446,21.2538851645049,1573759.54377794,0.0,1.0
2015-04-10,41.88,42.03,41.62,41.84,866353,21.0577882822206,21.1332101600222,20.9270570273644,21.0376757814735,1723013.98198757,0.0,1.0
2015-04-13,42.46,43.88,42.06,43.0,1546770,21.3494195430536,22.0634133195759,21.1482945355826,21.6209383031396,3076236.05726408,0.0,1.0
2015-04-14,42.47,42.74,41.97,42.5,957715,21.3544476682404,21.4902070482834,21.1030414089016,21.3695320438007,1904715.90190052,0.0,1.0
2015-04-15,43.06,43.35,42.59,42.69,651922,21.6511070542602,21.7969226846768,21.4147851704817,21.4650664223495,1296550.85301869,0.0,1.0
2015-04-16,43.0,43.41,42.61,43.11,418700,21.6209383031396,21.8270914357974,21.4248414208553,21.6762476801941,832715.941721438,0.0,1.0
2015-04-17,42.54,42.93,42.36,42.79,350801,21.3896445445478,21.5857414268321,21.2991382911859,21.5153476742173,697677.53778797,0.0,1.0
2015-04-20,42.77,43.15,42.6014,42.78,327167,21.5052914238437,21.6963601809412,21.4205172331947,21.5103195490305,650673.934810552,0.0,1.0
2015-04-21,42.7,43.12,42.658,42.86,340939,21.4700945475363,21.6812758053809,21.4489764217518,21.5505445505247,678063.86542767,0.0,1.0
2015-04-22,42.84,43.06,42.38,42.81,364906,21.5404883001512,21.6511070542602,21.3091945415594,21.5254039245908,725729.74308527,0.0,1.0
2015-04-23,42.77,42.99,42.56,42.67,275875,21.5052914238437,21.6159101779528,21.3997007949214,21.4550101719759,548663.745933609,0.0,1.0
2015-04-24,42.67,42.91,42.42,42.82,297634,21.4550101719759,21.5756851764586,21.3293070423065,21.5304320497776,591938.324810889,0.0,1.0
2015-04-27,42.34,43.0,42.25,42.66,460745,21.2890820408123,21.6209383031396,21.2438289141313,21.4499820467892,916335.57814293,0.0,1.0
2015-04-28,42.87,43.06,42.35,42.53,384926,21.5555726757115,21.6511070542602,21.2941101659991,21.3846164193611,765545.776410476,0.0,1.0
2015-04-29,43.09,43.35,42.74,42.74,304297,21.6661914298206,21.7969226846768,21.4902070482834,21.4902070482834,605189.784853137,0.0,1.0
2015-04-30,42.71,43.25,42.58,43.03,760554,21.4751226727231,21.746641432809,21.409757045295,21.6360226786999,1512599.57090997,0.0,1.0
2015-05-01,42.35,43.01,42.28,42.69,544703,21.2941101659991,21.6259664283264,21.2589132896917,21.4650664223495,1083312.32768926,0.0,1.0
2015-05-04,42.83,42.89,42.28,42.39,323962,21.5354601749644,21.565628926085,21.2589132896917,21.3142226667462,644299.789615382,0.0,1.0
2015-05-05,42.83,43.05,42.67,42.67,511905,21.5354601749644,21.6460789290735,21.4550101719759,21.4550101719759,1018083.24372322,0.0,1.0
2015-05-06,43.23,43.27,42.66,42.89,425884,21.7365851824354,21.7566976831825,21.4499820467892,21.565628926085,847003.573260315,0.0,1.0
2015-05-07,43.0,43.29,42.83,43.18,258140,21.6209383031396,21.7667539335561,21.5354601749644,21.7114445565016,513392.149978438,0.0,1.0
2015-05-08,43.2,43.31,42.86,43.21,314200,21.7215008068751,21.7768101839297,21.5505445505247,21.7265289320619,624884.998540426,0.0,1.0
2015-05-11,43.57,43.74,43.0101,43.2,410208,21.9075414387858,21.993019566961,21.6260167095782,21.7215008068751,815826.94297031,0.0,1.0
2015-05-12,43.71,43.82,43.13,43.36,253374,21.9779351914007,22.0332445684553,21.6863039305677,21.8019508098635,503913.467919102,0.0,1.0
2015-05-13,43.81,44.06,43.5,43.66,429736,22.0282164432685,22.1539195729379,21.8723445624784,21.9527945654668,854664.480371636,0.0,1.0
2015-05-14,44.05,44.2,43.67,43.93,389578,22.1488914477511,22.2243133255528,21.9578226906536,22.0885539455098,774797.733804526,0.0,1.0
2015-05-15,43.37,44.22,43.16,44.22,389645,21.8069789350503,22.2343695759263,21.701388306128,22.2343695759263,774930.984265704,0.0,1.0
2015-05-18,43.96,44.045,43.05,43.06,319007,22.1036383210701,22.1463773851577,21.6460789290735,21.6511070542602,634445.221926753,0.0,1.0
2015-05-19,44.73,44.75,44.05,44.06,556968,22.4908039604519,22.5008602108255,22.1488914477511,22.1539195729379,1107705.1173363,0.0,1.0
2015-05-20,44.33,44.87,44.19,44.76,313987,22.2896789529809,22.5611977130668,22.219285200366,22.5058883360123,624461.381402649,0.0,1.0
2015-05-21,44.36,44.5,43.94,44.23,343753,22.3047633285412,22.3751570811561,22.0935820706966,22.2393977011131,683660.384797157,0.0,1.0
2015-05-22,44.32,44.47,44.16,44.23,310071,22.2846508277941,22.3600727055957,22.2042008248057,22.2393977011131,616673.190268708,0.0,1.0
2015-05-26,44.24,44.36,43.84,44.24,366880,22.2444258262999,22.3047633285412,22.0433008188288,22.2444258262999,729655.659657896,0.0,1.0
2015-05-27,44.56,44.63,43.96,44.31,318432,22.4053258322767,22.4405227085842,22.1036383210701,22.2796227026073,633301.654536044,0.0,1.0
2015-05-28,44.81,44.81,44.41,44.62,329652,22.5310289619461,22.5310289619461,22.3299039544751,22.4354945833974,655616.134751269,0.0,1.0
2015-05-29,44.61,44.85,44.26,44.85,517547,22.4304664582106,22.5511414626933,22.2544820766734,22.5511414626933,1029304.12584214,0.0,1.0
2015-06-01,44.57,44.92,44.27,44.8,643218,22.4103539574635,22.5863383390007,22.2595102018602,22.5260008367594,1279240.22594263,0.0,1.0
2015-06-02,44.92,45.07,44.33,44.51,336031,22.5863383390007,22.6617602168023,22.2896789529809,22.3801852063428,668302.77194315,0.0,1.0
2015-06-03,45.24,45.5,44.81,44.94,425615,22.86037116168,22.991752605138,22.6430864667304,22.7087771884593,842279.526601744,0.225,1.0
2015-06-04,44.93,45.22,44.73,45.0,260206,22.7037240560186,22.8502648967986,22.6026614072048,22.7390959831035,514939.996238229,0.0,1.0
2015-06-05,46.02,46.04,44.85,45.12,582223,23.2545154920538,23.2646217569352,22.6632989964931,22.7997335723917,1152202.13765174,0.0,1.0
2015-06-08,46.23,46.49,45.81,45.81,431025,23.3606312733083,23.4920127167662,23.1483997107993,23.1483997107993,852985.756971715,0.0,1.0
2015-06-09,46.71,46.86,46.03,46.17,374575,23.6031816304614,23.6789786170717,23.2595686244945,23.3303124786642,741272.872612216,0.0,1.0
2015-06-10,46.88,47.15,46.3,46.3,740546,23.6890848819531,23.8255194578517,23.3960032003931,23.3960032003931,1465518.68309814,0.0,1.0
2015-06-11,47.19,47.21,46.5,46.9,582389,23.8457319876145,23.8558382524959,23.4970658492069,23.6991911468345,1152530.64675367,0.0,1.0
2015-06-12,47.07,47.15,46.89,46.98,477768,23.7850943983262,23.8255194578517,23.6941380143938,23.73961620636,945488.774750566,0.0,1.0
2015-06-15,47.01,47.18,46.14,46.77,625833,23.7547756036821,23.8406788551738,23.3151530813421,23.6335004251055,1238505.04087438,0.0,1.0
2015-06-16,47.64,47.97,46.76,47.65,485107,24.0731229474455,24.2398763179883,23.6284472926648,24.0781760798862,960012.439202549,0.0,1.0
2015-06-17,46.94,48.0,46.83,47.75,566346,23.7194036765973,24.2550357153104,23.6638192197497,24.1287074042931,1120782.02312604,0.0,1.0
2015-06-18,47.34,47.43,46.59,46.95,552383,23.9215289742248,23.9670071661911,23.5425440411731,23.724456809038,1093149.65812495,0.0,1.0
2015-06-19,46.47,47.42,46.46,47.38,1663166,23.4819064518848,23.9619540337504,23.4768533194442,23.9417415039876,3291356.4398344,0.0,1.0
2015-06-22,47.1,47.27,46.8,46.85,987398,23.8002537956483,23.88615704714,23.6486598224276,23.6739254846311,1954031.50736583,0.0,1.0
2015-06-23,47.64,47.65,46.92,47.09,587232,24.0731229474455,24.0781760798862,23.7092974117159,23.7952006632076,1162114.80085381,0.0,1.0
2015-06-24,47.24,47.83,47.13,47.51,1049177,23.870997649818,24.1691324638186,23.8154131929704,24.0074322257166,2076290.32548532,0.0,1.0
2015-06-25,47.42,47.7,47.29,47.44,801711,23.9619540337504,24.1034417420897,23.8962633120214,23.9720602986317,1586562.41333461,0.0,1.0
2015-06-26,47.55,47.93,47.485,47.66,841006,24.0276447554793,24.2196637882255,23.9947993946148,24.0832292123269,1664326.05887769,0.0,1.0
2015-06-29,46.635,47.43,46.54,47.12,562912,23.5652831371562,23.9670071661911,23.5172783789697,23.8103600605297,1113986.23845128,0.0,1.0
2015-06-30,46.77,47.36,46.57,46.95,432665,23.6335004251055,23.9316352391062,23.5324377762917,23.724456809038,856231.268581098,0.0,1.0
2015-07-01,47.25,47.52,46.89,47.12,462108,23.8760507822586,24.0124853581573,23.6941380143938,23.8103600605297,914498.096821962,0.0,1.0
2015-07-02,46.67,47.43,46.55,47.43,396578,23.5829691006986,23.9670071661911,23.5223315114104,23.9670071661911,784816.160381253,0.0,1.0
2015-07-06,46.62,46.63,46.0,46.18,636200,23.5577034384952,23.5627565709359,23.2444092271724,23.3353656111048,1259021.02798076,0.0,1.0
2015-07-07,46.06,46.71,45.52,46.43,621231,23.2747280218166,23.6031816304614,23.0018588700193,23.4616939221221,1229397.81866317,0.0,1.0
2015-07-08,45.69,45.88,45.47,45.71,609847,23.0877621215111,23.1837716378842,22.9765932078159,23.0978683863924,1206869.21856488,0.0,1.0
2015-07-09,46.05,46.34,45.83,46.0,942669,23.2696748893759,23.4162157301559,23.1585059756807,23.2444092271724,1865514.13616094,0.0,1.0
2015-07-10,46.49,46.83,46.22,46.6,419052,23.4920127167662,23.6638192197497,23.3555781408676,23.5475971736138,829291.543252738,0.0,1.0
2015-07-13,47.08,47.12,46.42,46.88,564453,23.7901475307669,23.8103600605297,23.4566407896814,23.6890848819531,1117035.8319818,0.0,1.0
2015-07-14,47.26,47.4,46.62,47.01,773942,23.8811039146993,23.951847768869,23.5577034384952,23.7547756036821,1531608.38169991,0.0,1.0
2015-07-15,47.93,48.22,47.67,47.86,1067623,24.2196637882255,24.3662046290055,24.0882823447676,24.1842918611407,2112794.4152089,0.0,1.0
2015-07-16,48.12,48.39,47.83,48.0,635543,24.3156733045986,24.4521078804973,24.1691324638186,24.2550357153104,1257720.84436651,0.0,1.0
2015-07-17,47.71,48.16,47.4,48.08,526727,24.1084948745304,24.3358858343614,23.951847768869,24.2954607748359,1042377.19114307,0.0,1.0
2015-07-20,48.13,48.28,47.75,47.82,434680,24.3207264370393,24.3965234236497,24.1287074042931,24.164079331378,860218.894125551,0.0,1.0
2015-07-21,47.75,48.695,47.66,48.32,521436,24.1287074042931,24.6062284199383,24.0832292123269,24.4167359534124,1031906.45826183,0.0,1.0
2015-07-22,48.05,48.16,47.46,47.62,505932,24.2803013775138,24.3358858343614,23.9821665635131,24.0630166825642,1001224.49973021,0.0,1.0
2015-07-23,47.73,48.392,47.53,48.23,527306,24.1186011394117,24.4531185069854,24.017538490598,24.3712577614462,1043523.01505882,0.0,1.0
2015-07-24,47.28,47.76,47.26,47.73,382584,23.8912101795807,24.1337605367338,23.8811039146993,24.1186011394117,757122.44729486,0.0,1.0
2015-07-27,46.76,47.05,46.58,47.05,541896,23.6284472926648,23.7749881334448,23.5374909087324,23.7749881334448,1072396.19455935,0.0,1.0
2015-07-28,46.73,47.06,46.304,46.78,633709,23.6132878953428,23.7800412658855,23.3980244533694,23.6385535575462,1254091.41248138,0.0,1.0
2015-07-29,46.84,47.07,46.44,46.73,454434,23.6688723521904,23.7850943983262,23.4667470545628,23.6132878953428,899311.477254646,0.0,1.0
2015-07-30,47.07,47.217,46.63,46.84,462782,23.7850943983262,23.8593754452044,23.5627565709359,23.6688723521904,915831.922934597,0.0,1.0
2015-07-31,47.09,47.175,46.72,47.12,1174924,23.7952006632076,23.8381522889535,23.6082347629021,23.8103600605297,2325139.92813465,0.0,1.0
2015-08-03,47.11,47.35,46.65,47.0,370083,23.805306928089,23.9265821066655,23.5728628358173,23.7497224712414,732383.3371553,0.0,1.0
2015-08-04,47.28,47.62,46.78,47.23,301842,23.8912101795807,24.0630166825642,23.6385535575462,23.8659445173773,597336.411706645,0.0,1.0
2015-08-05,47.64,47.92,47.28,47.42,462521,24.0731229474455,24.2146106557848,23.8912101795807,23.9619540337504,915315.411635787,0.0,1.0
2015-08-06,47.32,47.88,47.1,47.73,350785,23.9114227093435,24.1943981260221,23.8002537956483,24.1186011394117,694193.164571249,0.0,1.0
2015-08-07,47.16,47.65,46.76,47.33,505437,23.8305725902924,24.0781760798862,23.6284472926648,23.9164758417842,1000244.90933592,0.0,1.0
2015-08-10,47.92,47.94,47.48,47.56,268424,24.2146106557848,24.2247169206662,23.9922728283945,24.03269788792,531203.175754019,0.0,1.0
2015-08-11,47.24,47.735,46.95,47.4,381701,23.870997649818,24.1211277056321,23.724456809038,23.951847768869,755375.016349075,0.0,1.0
2015-08-12,46.7,47.0,45.95,47.0,680326,23.5981284980207,23.7497224712414,23.219143564969,23.7497224712414,1346345.07997805,0.0,1.0
2015-08-13,46.93,47.1,46.54,46.7,334523,23.7143505441566,23.8002537956483,23.5172783789697,23.5981284980207,662011.146405542,0.0,1.0
2015-08-14,47.55,47.57,46.95,46.95,209169,24.0276447554793,24.0377510203607,23.724456809038,23.724456809038,413939.279160181,0.0,1.0
2015-08-17,47.63,47.985,46.95,47.24,418313,24.0680698150049,24.2474560166493,23.724456809038,23.870997649818,827829.084058021,0.0,1.0
2015-08-18,47.44,47.87,47.24,47.52,258578,23.9720602986317,24.1893449935814,23.870997649818,24.0124853581573,511718.23227477,0.0,1.0
2015-08-19,46.9,47.486,46.81,47.19,571683,23.6991911468345,23.9953047078589,23.6537129548683,23.8457319876145,1131343.78864999,0.0,1.0
2015-08-20,45.97,46.5,45.88,46.5,581241,23.2292498298504,23.4970658492069,23.1837716378842,23.4970658492069,1150258.7886271,0.0,1.0
2015-08-21,45.35,45.83,45.11,45.63,684626,22.9159556185276,23.1585059756807,22.7946804399511,23.0574433268669,1354854.65310021,0.0,1.0
2015-08-24,43.49,44.53,42.96,43.81,1283368,21.9760729845593,22.5015987583911,21.7082569652028,22.1377732226614,2539747.4043345,0.0,1.0
2015-08-25,42.49,44.4,42.45,44.31,758280,21.4707597404904,22.4359080366621,21.4505472107276,22.3904298446959,1500613.74583031,0.0,1.0
2015-08-26,43.75,43.85,42.61,43.46,647146,22.1074544280173,22.1579857524242,21.5313973297786,21.9609135872373,1280682.83900288,0.0,1.0
2015-08-27,44.7,44.9,44.0,44.13,561936,22.5875020098828,22.6885646586966,22.2337827390345,22.2994734607635,1112054.7632496,0.0,1.0
2015-08-28,44.59,44.9,44.3,44.64,460976,22.5319175530352,22.6885646586966,22.3853767122552,22.5571832152386,912257.902223289,0.0,1.0
2015-08-31,44.81,44.9,44.22,44.37,572689,22.6430864667304,22.6885646586966,22.3449516527297,22.42074863934,1133334.63296647,0.0,1.0
2015-09-01,42.89,44.21,42.775,43.94,548529,21.672885038118,22.339898520289,21.61477401505,22.2034639443904,1085522.7058429,0.0,1.0
2015-09-02,43.55,43.64,42.69,43.4,569350,22.0063917792035,22.0518699711697,21.5718223893042,21.9305947925931,1126726.85048859,0.0,1.0
2015-09-03,43.78,44.19,43.47,43.53,428360,22.1226138253393,22.3297922554076,21.965966719678,21.9962855143221,847711.800606472,0.0,1.0
2015-09-04,43.47,43.675,43.12,43.39,392623,21.965966719678,22.0695559347121,21.7891070842538,21.9255416601524,776989.332079357,0.0,1.0
2015-09-08,44.67,44.76,43.98,44.17,537525,22.5723426125607,22.6178208045269,22.2236764741531,22.3196859905262,1063746.11453215,0.0,1.0
2015-09-09,43.98,45.02,43.93,44.67,509466,22.3373719540686,22.8655862976846,22.3119770337025,22.6878218551216,1003086.42959759,0.225,1.0
2015-09-10,44.38,44.75,43.77,43.77,476404,22.5405313169979,22.7284537277074,22.2307132885308,22.2307132885308,937990.734231545,0.0,1.0
2015-09-11,44.46,44.5,43.97,44.19,294756,22.5811631895837,22.6014791258766,22.3322929699954,22.4440306196065,580344.406972137,0.0,1.0
2015-09-14,44.36,44.69,44.21,44.22,433183,22.5303733488514,22.697979823268,22.4541885877529,22.4592675718262,852893.007251459,0.0,1.0
2015-09-15,45.07,45.2,44.46,44.47,364158,22.8909812180508,22.9570080110028,22.5811631895837,22.5862421736569,716989.844326016,0.0,1.0
2015-09-16,45.15,45.44,44.61,44.93,316885,22.9316130906366,23.0789036287603,22.6573479506822,22.8198754410256,623914.143913494,0.0,1.0
2015-09-17,44.3,45.66,44.07,45.0,754040,22.499899444412,23.1906412783714,22.3830828107277,22.8554283295382,1484627.61278234,0.0,1.0
2015-09-18,43.51,43.79,43.25,43.68,1513935,22.0986597026268,22.2408712566773,21.9666061167228,22.1850024318717,2980783.12152886,0.0,1.0
2015-09-21,44.38,44.47,43.85,43.91,634009,22.5405313169979,22.5862421736569,22.2713451611166,22.301819065556,1248298.85437446,0.0,1.0
2015-09-22,44.08,44.15,43.65,43.98,486337,22.3881617948009,22.4237146833136,22.169765479652,22.3373719540686,957547.79496807,0.0,1.0
2015-09-23,44.48,44.62,44.02,44.27,652372,22.5913211577302,22.6624269347554,22.3576878903616,22.4846624921923,1284453.72262219,0.0,1.0
2015-09-24,44.6,44.67,43.98,44.02,489386,22.6522689666089,22.6878218551216,22.3373719540686,22.3576878903616,963550.964019279,0.0,1.0
2015-09-25,45.395,45.68,44.77,45.07,639516,23.0560482004308,23.2007992465179,22.7386116958539,22.8909812180508,1259141.57394317,0.0,1.0
2015-09-28,44.97,45.35,44.76,45.3,591244,22.8401913773185,23.0331927721012,22.7335327117806,23.0077978517351,1164098.94474017,0.0,1.0
2015-09-29,45.02,45.268,44.78,45.03,474627,22.8655862976846,22.9915451027008,22.7436906799271,22.8706652817579,934492.003039683,0.0,1.0
2015-09-30,45.56,45.59,44.97,45.49,565628,23.1398514376391,23.1550883898588,22.8401913773185,23.1042985491265,1113663.66156019,0.0,1.0
2015-10-01,45.35,45.71,44.9,45.46,500858,23.0331927721012,23.2160361987376,22.8046384888059,23.0890615969068,986138.158297884,0.0,1.0
2015-10-02,44.76,44.85,43.47,44.59,831447,22.7335327117806,22.7792435684397,22.0783437663339,22.6471899825357,1637034.07612996,0.0,1.0
2015-10-05,45.73,45.8,45.01,45.16,398047,23.226194166884,23.2617470553966,22.8605073136114,22.9366920747099,783713.818080169,0.0,1.0
2015-10-06,45.66,45.83,45.33,45.59,460967,23.1906412783714,23.2769840076163,23.0230348039548,23.1550883898588,907596.860619376,0.0,1.0
2015-10-07,46.43,46.46,45.7,45.92,503872,23.5817230520102,23.5969600042299,23.2109572146643,23.3226948642754,992072.415930003,0.0,1.0
2015-10-08,46.69,46.785,46.062,46.29,402002,23.7137766379142,23.7620269866099,23.3948164381153,23.5106172749849,791500.808436851,0.0,1.0
2015-10-09,46.31,46.97,46.0899,46.59,396954,23.5207752431314,23.8559881919646,23.4089868036796,23.6629867971819,781561.812907006,0.0,1.0
2015-10-12,46.57,46.6,45.97,46.13,354047,23.6528288290354,23.6680657812551,23.3480897846415,23.4293535298132,697082.319801001,0.0,1.0
2015-10-13,46.18,46.73,46.04,46.54,939041,23.4547484501794,23.7340925742071,23.3836426731542,23.6375918768157,1848875.65399015,0.0,1.0
2015-10-14,43.94,45.31,43.89,45.24,1222095,22.3170560177757,23.0128768358083,22.2916610974096,22.9773239472957,2406180.02021541,0.0,1.0
2015-10-15,44.175,44.64,43.59,43.59,904680,22.4364121434966,22.6725849029019,22.1392915752126,22.1392915752126,1781222.36052719,0.0,1.0
2015-10-16,44.1,44.7,43.83,44.19,631160,22.3983197629474,22.7030588073413,22.2611871929702,22.4440306196065,1242689.46486088,0.0,1.0
2015-10-19,44.15,44.51,43.87,44.01,367964,22.4237146833136,22.6065581099499,22.2815031292631,22.3526089062883,724483.468927163,0.0,1.0
2015-10-20,44.65,44.75,44.13,44.3,360480,22.6776638869751,22.7284537277074,22.4135567151671,22.499899444412,709748.238628953,0.0,1.0
2015-10-21,44.01,44.96,43.97,44.72,388988,22.3526089062883,22.8351123932452,22.3322929699954,22.7132167754877,765877.573923102,0.0,1.0
2015-10-22,44.74,45.1,44.01,44.01,406021,22.7233747436342,22.9062181702705,22.3526089062883,22.3526089062883,799413.808245578,0.0,1.0
2015-10-23,45.8,45.84,44.94,45.13,444614,23.2617470553966,23.2820629916895,22.8249544250988,22.9214551224902,875399.47672485,0.0,1.0
2015-10-26,45.53,45.84,45.26,45.79,285286,23.1246144854194,23.2820629916895,22.9874819154422,23.2566680713234,561698.945865234,0.0,1.0
2015-10-27,44.73,45.56,44.51,45.35,813657,22.7182957595609,23.1398514376391,22.6065581099499,23.0331927721012,1602007.38625754,0.0,1.0
2015-10-28,46.51,46.61,44.755,44.93,655659,23.622354924596,23.6731447653283,22.730993219744,22.8198754410256,1290925.48932318,0.0,1.0
2015-10-29,46.37,47.1,46.28,46.5,493562,23.5512491475708,23.9220149849166,23.5055382909117,23.6172759405228,971773.080765044,0.0,1.0
2015-10-30,45.55,46.57,45.3,46.22,691157,23.1347724535659,23.6528288290354,23.0077978517351,23.4750643864723,1360817.41945759,0.0,1.0
2015-11-02,46.32,46.45,45.48,45.78,322458,23.5258542272046,23.5918810201566,23.0992195650532,23.2515890872502,634886.810729625,0.0,1.0
2015-11-03,46.31,46.47,45.96,46.1,407181,23.5207752431314,23.6020389883031,23.3430108005683,23.4141165775935,801697.729563848,0.0,1.0
2015-11-04,46.44,46.74,45.41,46.55,303024,23.5868020360834,23.7391715582803,23.0636666765406,23.6426708608889,596623.253057867,0.0,1.0
2015-11-05,47.02,47.2401,46.39,46.52,305300,23.8813831123308,23.9931715517826,23.5614071157172,23.6274339086692,601104.464196125,0.0,1.0
2015-11-06,47.97,48.49,47.53,47.6,419002,24.3638865992877,24.6279937710957,24.1404113000655,24.1759641885782,824972.069135621,0.0,1.0
2015-11-09,47.98,48.31,47.58,48.14,468507,24.3689655833609,24.5365720577775,24.1658062204317,24.4502293285326,922442.349188125,0.0,1.0
2015-11-10,48.13,48.31,47.48,47.96,485232,24.4451503444594,24.5365720577775,24.1150163796994,24.3588076152145,955372.163022648,0.0,1.0
2015-11-11,47.78,48.535,47.67,48.33,240102,24.2673859018963,24.6508491994252,24.2115170770908,24.546730025924,472736.272723283,0.0,1.0
2015-11-12,46.86,47.59,46.83,47.43,326043,23.8001193671591,24.1708852045049,23.7848824149394,24.0896214593332,641945.308941688,0.0,1.0
2015-11-13,46.33,46.97,46.25,46.6,268689,23.5309332112779,23.8559881919646,23.490301338692,23.6680657812551,529021.150934794,0.0,1.0
2015-11-16,46.95,46.98,46.03,46.03,403207,23.8458302238182,23.8610671760378,23.3785636890809,23.3785636890809,793873.330151087,0.0,1.0
2015-11-17,46.93,47.54,46.74,46.92,364795,23.8356722556717,24.1454902841388,23.7391715582803,23.8305932715985,718244.032153376,0.0,1.0
2015-11-18,47.57,47.58,46.63,47.18,358540,24.1607272363585,24.1658062204317,23.6833027334748,23.9626468575025,705928.577113916,0.0,1.0
2015-11-19,47.48,47.61,47.05,47.48,259228,24.1150163796994,24.1810431726514,23.8966200645505,24.1150163796994,510393.409907086,0.0,1.0
2015-11-20,47.69,47.87,47.0012,47.46,221662,24.2216750452372,24.3130967585554,23.8718346222731,24.1048584115529,436429.79935356,0.0,1.0
2015-11-23,47.77,48.17,47.615,47.79,244293,24.2623069178231,24.4654662807523,24.183582664688,24.2724648859695,480987.922934373,0.0,1.0
2015-11-24,45.55,45.73,44.815,45.31,357825,24.4115008543991,24.5079678171607,24.0175940897892,24.2828782373836,667674.177315601,0.225,1.0499999475
2015-11-25,45.66,45.74,45.27,45.44,315437,24.4704528871979,24.5133270928697,24.2614411345477,24.3525488216004,588581.400041643,0.0,1.0
2015-11-27,45.84,47.105,45.43,45.65,214233,24.5669198499595,25.2448682271453,24.3471895458914,24.4650936114889,399742.449602048,0.0,1.0
2015-11-30,45.92,46.625,45.729,46.02,383261,24.6097940556313,24.9876229931144,24.5074318895898,24.6633868127211,715135.814636078,0.0,1.0
2015-12-01,46.13,46.34,45.64,46.07,298490,24.7223388455199,24.8348836354085,24.4597343357799,24.690183191266,556959.589707073,0.0,1.0
2015-12-02,45.43,46.35,45.37,46.25,479589,24.3471895458914,24.8402429111174,24.3150338916375,24.7866501540277,894876.520714346,0.0,1.0
2015-12-03,44.82,45.83,44.74,45.71,409965,24.0202737276437,24.5615605742505,23.9773995219718,24.4972492657428,764963.443312204,0.0,1.0
2015-12-04,45.79,45.9,44.8,44.85,387272,24.5401234714146,24.5990755042134,24.0095551762257,24.0363515547706,722620.03492592,0.0,1.0
2015-12-07,44.71,45.78,44.5,45.67,435370,23.9613216948449,24.5347641957056,23.8487769049563,24.4758121629069,812367.236995438,0.0,1.0
2015-12-08,43.86,44.37,43.61,44.34,385829,23.5057832595817,23.7791063207396,23.3718013668572,23.7630284936127,719927.506908406,0.0,1.0
2015-12-09,43.16,44.09,42.905,43.55,475790,23.1306339599532,23.6290466008882,22.9939724293742,23.3396457126033,887787.8762663,0.0,1.0
2015-12-10,43.25,43.68,42.77,43.2,388225,23.178867441334,23.4093162968201,22.921622207303,23.1520710627891,724398.260290221,0.0,1.0
2015-12-11,42.4,43.32,42.22,42.79,560696,22.7233290060708,23.2163823712968,22.6268620433091,22.9323407587209,1046216.00090588,0.0,1.0
2015-12-14,42.37,42.585,41.74,42.4,709460,22.7072511789438,22.8224756066869,22.3696168092781,22.7233290060708,1323798.28642025,0.0,1.0
2015-12-15,43.48,43.59,42.71,42.71,563850,23.3021307826405,23.3610828154393,22.8894665530491,22.8894665530491,1052101.1245145,0.0,1.0
2015-12-16,43.7,43.84,42.87,43.84,539121,23.420034848238,23.4950647081637,22.9752149643928,23.4950647081637,1005958.69530794,0.0,1.0
2015-12-17,42.95,43.9,42.85,43.7,522340,23.0180891700646,23.5272203624176,22.9644964129748,23.420034848238,974646.628321192,0.0,1.0
2015-12-18,41.9,42.79,41.77,42.69,2847607,22.4553652206218,22.9323407587209,22.3856946364051,22.8787480016311,5313417.62326038,0.0,1.0
2015-12-21,42.15,42.55,41.73,42.1,501496,22.5893471133463,22.8037181417054,22.3642575335692,22.5625507348014,935753.313007934,0.0,1.0
2015-12-22,42.4,42.43,41.63,42.29,395411,22.7233290060708,22.7394068331977,22.3106647764794,22.664376973272,737806.788588104,0.0,1.0
2015-12-23,42.9,42.92,42.37,42.82,365395,22.9912927915197,23.0020113429377,22.7072511789438,22.9484185858479,681799.220345794,0.0,1.0
2015-12-24,43.18,43.44,42.82,42.84,227144,23.1413525113711,23.2806936798046,22.9484185858479,22.9591371372658,423833.391552224,0.0,1.0
2015-12-28,43.19,43.22,42.45,43.05,350508,23.1467117870801,23.162789614207,22.7501253846157,23.0716819271544,654021.213002267,0.0,1.0
2015-12-29,43.6,43.82,43.27,43.37,321039,23.3664420911482,23.4843461567458,23.1895859927519,23.2431787498417,599034.305068744,0.0,1.0
2015-12-30,43.12,44.34,42.99,43.48,341971,23.1091968571172,23.7630284936127,23.0395262729005,23.3021307826405,638091.821674823,0.0,1.0
2015-12-31,42.54,45.1,42.54,42.84,417070,22.7983588659965,24.1703334474951,22.7983588659965,22.9591371372658,778220.83178374,0.0,1.0
2016-01-04,41.62,41.96,41.1,41.95,318778,22.3053055007704,22.4875208748757,22.0266231639035,22.4821615991667,594815.451397505,0.0,1.0
2016-01-05,41.64,42.1,41.34,41.63,267401,22.3160240521884,22.5625507348014,22.155245780919,22.3106647764794,498949.88524661,0.0,1.0
2016-01-06,41.2,41.61,40.81,40.88,427556,22.0802159209933,22.2999462250614,21.8712041683431,21.908719098306,797786.908562421,0.0,1.0
2016-01-07,40.37,41.0,40.33,40.38,622266,21.635396037148,21.9730304068137,21.6139589343121,21.640755312857,1161100.92816732,0.0,1.0
2016-01-08,39.62,40.86,39.54,40.86,451002,21.2334503589746,21.898000546888,21.1905761533028,21.898000546888,841535.3575566,0.0,1.0
2016-01-11,39.71,40.08,39.46,39.89,434238,21.2816838403554,21.4799770415876,21.1477019476309,21.378150803117,810255.011274147,0.0,1.0
2016-01-12,40.0,40.48,39.29,40.07,528541,21.4371028359158,21.6943480699468,21.0565942605783,21.4746177658787,986217.221693746,0.0,1.0
2016-01-13,39.0,40.24,38.82,40.04,754522,20.9011752650179,21.5657254529313,20.8047083022563,21.4585399387517,1407880.54388743,0.0,1.0
2016-01-14,39.49,39.78,38.8,39.14,517525,21.1637797747579,21.3191987703183,20.7939897508383,20.9762051249436,965662.205310572,0.0,1.0
2016-01-15,39.04,39.1,38.13,38.4,824003,20.9226123678538,20.9547680221077,20.4349182783367,20.5796187224792,1537526.79418874,0.0,1.0
2016-01-19,39.04,39.63,38.84,39.4,841953,20.9226123678538,21.2388096346836,20.8154268536742,21.1155462933771,1571020.12607672,0.0,1.0
2016-01-20,39.01,39.8,37.44,38.02,999894,20.9065345407269,21.3299173217362,20.0651282544172,20.375966245538,1865725.99413905,0.0,1.0
2016-01-21,38.08,39.26,38.08,38.66,729872,20.4081218997918,21.0405164334514,20.4081218997918,20.7189598909126,1361885.52265966,0.0,1.0
2016-01-22,39.22,39.39,38.41,38.56,764114,21.0190793306154,21.1101870176681,20.5849779981882,20.6653671338228,1425778.48480496,0.0,1.0
2016-01-25,37.85,39.18,37.79,39.1,936020,20.2848585584853,20.9976422277795,20.2527029042315,20.9547680221077,1746541.97848375,0.0,1.0
2016-01-26,39.28,39.51,38.0,38.0,920606,21.0512349848693,21.1744983261758,20.36524769412,20.36524769412,1717780.62930708,0.0,1.0
2016-01-27,39.38,40.18,38.89,39.08,564316,21.1048277419591,21.5335697986774,20.8422232322191,20.9440494706897,1052970.64499694,0.0,1.0
2016-01-28,40.06,40.705,39.78,39.8,450216,21.4692584901697,21.8149317733988,21.3191987703183,21.3299173217362,840068.7414639,0.0,1.0
2016-01-29,41.13,41.13,39.83,40.05,749660,22.0427009910304,22.0427009910304,21.3459951488632,21.4638992144607,1398808.42245906,0.0,1.0
2016-02-01,40.83,41.15,40.54,40.88,492768,21.8819227197611,22.0534195424484,21.7265037242007,21.908719098306,919467.530238113,0.0,1.0
2016-02-02,39.97,40.54,39.79,40.34,622102,21.4210250087889,21.7265037242007,21.3245580460272,21.6193182100211,1160794.91666705,0.0,1.0
2016-02-03,40.62,41.08,39.29,40.41,624895,21.7693779298725,22.0159046124855,21.0565942605783,21.6568331399839,1166006.44179035,0.0,1.0
2016-02-04,41.32,41.46,40.48,40.48,544860,22.144527229501,22.2195570894267,21.6943480699468,21.6943480699468,1016667.23189318,0.0,1.0
2016-02-05,41.13,41.83,41.03,41.32,594907,22.0427009910304,22.417850290659,21.9891082339406,22.144527229501,1110051.11941394,0.0,1.0
2016-02-08,41.0,41.11,40.18,40.58,628672,21.9730304068137,22.0319824396125,21.5335697986774,21.7479408270366,1173054.03591519,0.0,1.0
2016-02-09,41.09,41.36,40.33,40.45,715792,22.0212638881945,22.1659643323369,21.6139589343121,21.6782702428199,1335613.31580825,0.0,1.0
2016-02-10,40.53,41.85,40.47,41.55,546172,21.7211444484917,22.4285688420769,21.6889887942378,22.2677905708075,1019115.32389524,0.0,1.0
2016-02-11,39.53,40.14,39.2,39.55,617206,21.1852168775938,21.5121326958415,21.0083607791975,21.1959354290118,1151659.35383009,0.0,1.0
2016-02-12,41.16,41.35,40.01,40.33,456377,22.0587788181574,22.160605056628,21.4424621116248,21.6139589343121,851564.69788517,0.0,1.0
2016-02-16,42.22,42.59,41.31,42.0,509307,22.6268620433091,22.8251552445414,22.1391679537921,22.5089579777116,950328.043669606,0.0,1.0
2016-02-17,41.88,42.7239,41.79,42.48,539469,22.4446466692039,22.8969159462846,22.396413187823,22.7662032117426,1006608.03678409,0.0,1.0
2016-02-18,41.89,42.31,41.65,42.07,398760,22.4500059449128,22.6750955246899,22.3213833278973,22.5464729076744,744055.767334225,0.0,1.0
2016-02-19,42.33,42.34,41.63,41.68,547841,22.6858140761079,22.6911733518169,22.3106647764794,22.3374611550243,1022229.5506875,0.0,1.0
2016-02-22,42.85,42.89,42.49,42.75,333112,22.9644964129748,22.9859335158107,22.7715624874516,22.910903655885,621561.602889553,0.0,1.0
2016-02-23,42.19,42.98,41.93,42.83,340923,22.6107842161822,23.0341669971915,22.4714430477487,22.9537778615568,636136.333551223,0.0,1.0
2016-02-24,42.18,42.29,41.15,41.55,382115,22.6054249404732,22.664376973272,22.0534195424484,22.2677905708075,712997.465981837,0.0,1.0
2016-02-25,42.82,42.84,42.13,42.22,357707,22.9484185858479,22.9591371372658,22.5786285619283,22.6268620433091,667453.998309316,0.0,1.0
2016-02-26,43.24,43.5,42.76,43.0,416956,23.173508165625,23.3128493340584,22.916262931594,23.0448855486095,778008.116472586,0.0,1.0
2016-02-29,42.48,43.4999,42.45,43.23,427375,22.7662032117426,23.3127957413013,22.7501253846157,23.168148889916,797449.176357869,0.0,1.0
2016-03-01,43.91,44.03,42.32,42.64,692450,23.5325796381266,23.5968909466343,22.6804548003989,22.8519516230863,1292058.92288741,0.0,1.0
2016-03-02,44.55,44.57,43.52,43.77,552478,23.8755732835012,23.8862918349192,23.3235678854764,23.4575497782009,1030881.83926492,0.0,1.0
2016-03-03,45.0,45.1,44.33,44.33,537773,24.1167406904053,24.1703334474951,23.7576692179037,23.7576692179037,1003443.43004972,0.0,1.0
2016-03-04,45.57,45.81,44.68,45.17,572254,24.4222194058171,24.5508420228326,23.945243867718,24.2078483774579,1067782.34797893,0.0,1.0
2016-03-07,45.49,45.55,44.92,45.19,372940,24.3793452001453,24.4115008543991,24.0738664847335,24.2185669288759,695877.615281435,0.0,1.0
2016-03-08,44.56,45.18,44.44,44.87,490142,23.8809325592102,24.2132076531669,23.8166212507025,24.0470701061886,914567.614386426,0.0,1.0
2016-03-09,43.64,44.72,43.51,44.54,674838,23.5084628974362,24.0902488719832,23.4384331042037,23.993284542892,1252737.3843405,0.225,1.0
2016-03-10,44.51,44.6,43.52,44.08,441270,23.9771238213768,24.0256059859224,23.4438200113754,23.7454868129924,819152.782724054,0.0,1.0
2016-03-11,45.02,45.11,44.25,44.83,423027,24.2518560871351,24.3003382516807,23.8370642349118,24.1495048508722,785287.339310192,0.0,1.0
2016-03-14,44.66,44.98,44.4552,44.73,403247,24.0579274289528,24.2303084584482,23.9476035700757,24.0956357791549,748568.681703098,0.0,1.0
2016-03-15,44.61,44.81,44.24,44.37,283099,24.0309928930941,24.1387310365288,23.8316773277401,23.9017071209726,525531.610207802,0.0,1.0
2016-03-16,44.4,44.9,44.03,44.34,407314,23.9178678424878,24.1872132010743,23.7185522771337,23.8855463994574,756118.468380956,0.0,1.0
2016-03-17,44.61,44.74,43.72,44.18,560656,24.0309928930941,24.1010226863266,23.55155815481,23.7993558847097,1040775.31341568,0.0,1.0
2016-03-18,45.16,45.62,44.52,44.52,920167,24.3272727875394,24.575070517439,23.9825107285485,23.9825107285485,1708154.55077581,0.0,1.0
2016-03-21,45.13,45.43,44.9,45.16,378436,24.3111120660242,24.4727192811761,24.1872132010743,24.3272727875394,702510.71335681,0.0,1.0
2016-03-22,45.19,45.42,44.5961,44.71,446460,24.3434335090546,24.4673323740044,24.0235050921254,24.0848619648114,828787.253552202,0.0,1.0
2016-03-23,45.11,45.29,44.88,45.19,432023,24.3003382516807,24.3973025807719,24.1764393867309,24.3434335090546,801987.088745652,0.0,1.0
2016-03-24,44.67,44.76,44.37,44.68,515473,24.0633143361245,24.1117965006701,23.9017071209726,24.0687012432962,956899.726627951,0.0,1.0
2016-03-28,44.59,44.96,44.45,44.92,291828,24.0202190787507,24.2195346441047,23.9448023783464,24.1979870154178,541735.713456149,0.0,1.0
2016-03-29,44.96,45.0,43.97,44.35,422462,24.2195346441047,24.2410822727917,23.6862308341033,23.8909333066291,784238.500000384,0.0,1.0
2016-03-30,45.51,45.96,45.03,45.03,444930,24.51581453855,24.7582253612779,24.2572429943068,24.2572429943068,825947.033828296,0.0,1.0
2016-03-31,44.95,45.84,44.74,45.25,563081,24.214147736933,24.6935824752171,24.1010226863266,24.3757549520849,1045276.96886043,0.0,1.0
2016-04-01,45.27,45.64,44.29,44.81,339154,24.3865287664284,24.5858443317825,23.8586118635987,24.1387310365288,629589.464210106,0.0,1.0
2016-04-04,45.11,45.45,44.82,45.23,319220,24.3003382516807,24.4834930955196,24.1441179437005,24.3649811377415,592584.928277862,0.0,1.0
2016-04-05,43.96,44.865,43.915,44.63,598723,23.6808439269316,24.1683590259733,23.6566028446588,24.0417667074376,1111441.0939581,0.0,1.0
2016-04-06,44.41,44.47,43.77,43.9,501512,23.9232547496595,23.9555761926899,23.5784926906687,23.6485224839012,930983.185735503,0.0,1.0
2016-04-07,43.2,44.5,42.98,44.21,570940,23.27143898188,23.9717369142051,23.1529270241019,23.8155166062249,1059866.04520695,0.0,1.0
2016-04-08,43.42,44.047,43.19,43.72,404277,23.3899509396581,23.7277100193256,23.2660520747083,23.55155815481,750480.725046642,0.0,1.0
2016-04-11,43.61,44.22,43.5,43.73,481412,23.492302175921,23.8209035133966,23.4330461970319,23.5569450619818,893670.495244978,0.0,1.0
2016-04-12,44.32,44.352,43.51,43.66,592511,23.8747725851139,23.8920106880635,23.4384331042037,23.5192367117796,1099909.4306085,0.0,1.0
2016-04-13,45.56,45.8528,44.73,45.16,792374,24.5427490744086,24.7004777163969,24.0956357791549,24.3272727875394,1470925.6624248,0.0,1.0
2016-04-14,45.99,46.38,45.32,45.57,518093,24.7743860827931,24.9844754624906,24.4134633022871,24.5481359815803,961763.370861043,0.0,1.0
2016-04-15,46.1,46.22,45.79,46.21,482862,24.8336420616821,24.8982849477429,24.6666479393584,24.8928980405712,896362.206748027,0.0,1.0
2016-04-18,46.34,46.46,45.34,45.72,372663,24.9629278338037,25.0275707198644,24.4242371166305,24.6289395891563,691793.988869158,0.0,1.0
2016-04-19,46.88,46.9,46.15,46.5,479503,25.2538208210772,25.2645946354206,24.8605765975408,25.0491183485514,890126.717824759,0.0,1.0
2016-04-20,47.51,47.59,46.74,46.74,444258,25.5931959728963,25.6362912302701,25.1784041206729,25.1784041206729,824699.564773091,0.0,1.0
2016-04-21,46.79,47.72,46.78,47.28,455919,25.2053386565316,25.7063210235026,25.1999517493599,25.4692971079464,846346.494315878,0.0,1.0
2016-04-22,47.19,47.36,46.66,46.74,345639,25.4208149434008,25.5123923653203,25.1353088632991,25.1784041206729,641627.911863393,0.0,1.0
2016-04-25,47.22,47.24,46.59,46.91,324761,25.436975664916,25.4477494792595,25.097600513097,25.2699815425924,602870.978925027,0.0,1.0
2016-04-26,47.51,47.73,47.22,47.41,451967,25.5931959728963,25.7117079306743,25.436975664916,25.5393269011789,839010.188205501,0.0,1.0
2016-04-27,47.31,47.61,47.0,47.32,369133,25.4854578294616,25.6470650446136,25.318463707138,25.4908447366334,685241.063623809,0.0,1.0
2016-04-28,46.85,47.4,46.65,47.11,273779,25.237660099562,25.5339399940072,25.1299219561273,25.377719686027,508230.402477867,0.0,1.0
2016-04-29,46.82,47.03,46.4,46.77,585762,25.2214993780468,25.3346244286531,24.9952492768341,25.1945648421881,1087380.90582638,0.0,1.0
2016-05-02,47.21,47.25,46.62,46.86,394297,25.4315887577443,25.4531363864312,25.1137612346122,25.2430470067337,731954.324494632,0.0,1.0
2016-05-03,46.43,46.65,45.93,46.6,352207,25.0114099983493,25.1299219561273,24.7420646397627,25.1029874202687,653820.436795817,0.0,1.0
2016-05-04,46.12,46.52,45.612,46.25,390171,24.8444158760256,25.0598921628948,24.5707609917016,24.9144456692581,724295.013003889,0.0,1.0
2016-05-05,46.08,46.47,45.82,46.23,303290,24.8228682473387,25.0329576270362,24.6828086608736,24.9036718549146,563013.22879955,0.0,1.0
2016-05-06,46.5,46.5,45.75,45.95,398915,25.0491183485514,25.0491183485514,24.6451003106715,24.7528384541061,740526.961543648,0.0,1.0
2016-05-09,46.6,46.74,46.1706,46.39,295769,25.1029874202687,25.1784041206729,24.8716736263145,24.9898623696623,549051.599686157,0.0,1.0
2016-05-10,47.49,47.49,46.49,46.74,338632,25.5824221585528,25.5824221585528,25.0437314413796,25.1784041206729,628620.448069009,0.0,1.0
2016-05-11,47.48,47.88,47.1488,47.37,355354,25.5770352513811,25.7925115382503,25.3986208858533,25.517779272492,659662.378933811,0.0,1.0
2016-05-12,47.75,48.91,47.2,48.91,359101,25.7224817450178,26.3473629769387,25.4262018505726,26.3473629769387,666618.13272824,0.0,1.0
2016-05-13,47.02,48.103,46.73,47.76,371646,25.3292375214814,25.9126395681799,25.1730172135012,25.7278686521895,689906.078111505,0.0,1.0
2016-05-16,47.49,47.74,46.9,47.19,302593,25.5824221585528,25.7170948378461,25.2645946354206,25.4208149434008,561719.350925328,0.0,1.0
2016-05-17,46.73,47.61,46.51,47.21,319072,25.1730172135012,25.6470650446136,25.0545052557231,25.4315887577443,592310.188069275,0.0,1.0
2016-05-18,47.94,47.99,45.98,46.79,825012,25.8248329812807,25.8517675171394,24.7689991756213,25.2053386565316,1531513.30382926,0.0,1.0
2016-05-19,47.55,47.97,46.99,47.6,314049,25.6147436015832,25.8409937027959,25.3130767999662,25.6416781374418,582985.728152165,0.0,1.0
2016-05-20,48.07,48.28,46.17,47.81,536462,25.8948627745132,26.0079878251196,24.8713504118842,25.7548031880482,995862.714722758,0.0,1.0
2016-05-23,47.79,48.05,47.54,48.03,326532,25.7440293737047,25.8840889601698,25.6093566944114,25.8733151458263,606158.579664267,0.0,1.0
2016-05-24,48.47,48.59,47.8901,48.01,613715,26.1103390613825,26.1749819474433,25.7979523144938,25.8625413314828,1139271.53454686,0.0,1.0
2016-05-25,48.95,49.07,47.83,48.54,381928,26.3689106056256,26.4335534916864,25.7655770023917,26.1480474115846,708993.097197254,0.0,1.0
2016-05-26,48.5,48.96,48.12,48.96,267314,26.1264997828977,26.3742975127973,25.9217973103719,26.3742975127973,496229.081879795,0.0,1.0
2016-05-27,49.15,49.16,48.54,48.63,434875,26.4766487490602,26.4820356562319,26.1480474115846,26.1965295761302,807281.406819233,0.0,1.0
2016-05-31,48.93,49.29,48.77,49.23,413181,26.3581367912821,26.5520654494645,26.2719462765344,26.5197440064341,767009.690028117,0.0,1.0
2016-06-01,49.26,49.3,48.24,48.59,323084,26.5359047279493,26.5574523566362,25.9864401964327,26.1749819474433,599757.875345293,0.0,1.0
2016-06-02,49.4,49.41,48.885,49.18,294684,26.6113214283535,26.6167083355252,26.3338957090093,26.4928094705754,547037.456940773,0.0,1.0
2016-06-03,48.63,48.99,47.71,48.74,380010,26.1965295761302,26.3904582343125,25.7009341163309,26.2557855550192,705432.612602187,0.0,1.0
2016-06-06,49.12,49.38,48.07,48.7,261424,26.460488027545,26.60054761401,25.8948627745132,26.2342379263323,485295.16411914,0.0,1.0
2016-06-07,48.95,49.165,48.777,49.02,329229,26.3689106056256,26.4847291098178,26.2757171115546,26.4066189558277,611165.163059934,0.0,1.0
2016-06-08,48.85,48.91,48.64,48.64,198146,26.4362469452722,26.4687172588181,26.3226008478616,26.3226008478616,366142.445258518,0.225,1.0
2016-06-09,48.37,48.53,47.91,48.53,249528,26.1764844369052,26.2630719396942,25.9275453663867,26.2630719396942,461088.248465613,0.0,1.0
2016-06-10,48.08,48.37,47.46,47.84,295507,26.0195445881001,26.1764844369052,25.6840180147926,25.8896633339166,546050.162864801,0.0,1.0
2016-06-13,47.52,48.11,47.43,48.03,358514,25.7164883283385,26.035779744873,25.6677828580197,25.9924859934785,662477.126055597,0.0,1.0
2016-06-14,46.87,47.76,46.71,47.45,312769,25.3647265982581,25.846369582522,25.2781390954691,25.6786062958683,577947.606618663,0.0,1.0
2016-06-15,47.04,47.506,46.75,47.22,350066,25.4567258199715,25.7089119218445,25.2997859711664,25.5541367606091,646866.559213247,0.0,1.0
2016-06-16,46.47,47.01,46.18,46.73,443628,25.1482578412856,25.4404906631985,24.9913179924805,25.2889625333177,819754.326128944,0.0,1.0
2016-06-17,46.57,46.915,46.17,46.54,669122,25.2023750305287,25.3890793334175,24.9859062735562,25.1861398737558,1236431.54671944,0.0,1.0
2016-06-20,47.13,47.8,47.05,47.38,271495,25.5054312902903,25.8680164582193,25.4621375388958,25.6407242633981,501679.787507501,0.0,1.0
2016-06-21,47.32,47.49,46.885,47.2,325944,25.6082539498522,25.7002531715656,25.3728441766446,25.5433133227605,602292.921266856,0.0,1.0
2016-06-22,47.39,47.885,47.33,47.51,315847,25.6461359823224,25.914016069076,25.6136656687766,25.7110766094142,583635.263429831,0.0,1.0
2016-06-23,48.84,48.85,47.88,47.88,355376,26.4308352263479,26.4362469452722,25.9113102096138,25.9113102096138,656678.598741288,0.0,1.0
2016-06-24,46.38,47.25,46.37,46.91,803315,25.0995523709668,25.570371917382,25.0941406520424,25.3863734739554,1484398.97052096,0.0,1.0
2016-06-27,44.84,46.9125,44.56,46.21,919840,24.2661476566225,25.3877264036865,24.1146195267417,25.0075531492534,1699718.72683069,0.0,1.0
2016-06-28,45.91,46.0,45.0,45.49,459197,24.845201581524,24.8939070518428,24.3527351594115,24.6179093867028,848523.373852491,0.0,1.0
2016-06-29,46.7,46.75,45.75,46.25,508719,25.2727273765448,25.2997859711664,24.758614078735,25.0292000249507,940032.191462194,0.0,1.0
2016-06-30,47.9,47.9,46.05,46.9,641650,25.9221336474624,25.9221336474624,24.9209656464644,25.3809617550311,1185667.6390143,0.0,1.0
2016-07-01,47.14,47.86,46.75,47.83,489393,25.5108430092146,25.9004867717652,25.2997859711664,25.8842516149922,904320.80240026,0.0,1.0
2016-07-05,46.21,47.16,45.86,46.66,458082,25.0075531492534,25.5216664470632,24.8181429869024,25.2510805008475,846463.030335776,0.0,1.0
2016-07-06,46.56,46.62,45.74,46.15,465898,25.1969633116044,25.2294336251503,24.7532023598107,24.9750828357075,860905.761211698,0.0,1.0
2016-07-07,46.73,47.07,46.332,46.49,442224,25.2889625333177,25.4729609767444,25.0735761201301,25.1590812791342,817159.95635543,0.0,1.0
2016-07-08,47.16,47.68,47.05,47.42,510059,25.5216664470632,25.8030758311275,25.4621375388958,25.6623711390954,942508.299365693,0.0,1.0
2016-07-11,47.77,47.92,47.19,47.41,497581,25.8517813014464,25.9329570853111,25.5379016038362,25.6569594201711,919450.930395659,0.0,1.0
2016-07-12,48.51,48.67,47.86,48.0,617270,26.2522485018456,26.3388360046346,25.9004867717652,25.9762508367056,1140617.2579044,0.0,1.0
2016-07-13,48.48,48.94,48.01,48.52,619464,26.2360133450726,26.4849524155911,25.9816625556299,26.2576602207699,1144671.42263595,0.0,1.0
2016-07-14,48.98,49.44,48.705,49.08,691236,26.5065992912883,26.7555383618067,26.3577770208697,26.5607164805314,1277294.71849402,0.0,1.0
2016-07-15,48.34,49.09,48.34,49.09,845788,26.1602492801322,26.5661281994558,26.1602492801322,26.5661281994558,1562882.35185324,0.0,1.0
2016-07-18,48.17,48.61,48.05,48.23,408731,26.0682500584189,26.3063656910887,26.0033094313271,26.1007203719648,755270.193660025,0.0,1.0
2016-07-19,48.09,48.34,47.88,48.12,498992,26.0249563070244,26.1602492801322,25.9113102096138,26.0411914637973,922058.235061209,0.0,1.0
2016-07-20,47.88,48.24,47.57,48.24,455599,25.9113102096138,26.1061320908891,25.7435469229601,26.1061320908891,841874.839347429,0.0,1.0
2016-07-21,47.45,48.13,47.33,47.88,365108,25.6786062958683,26.0466031827217,25.6136656687766,25.9113102096138,674661.794350868,0.0,1.0
2016-07-22,48.0,48.0999,47.335,47.46,263540,25.9762508367056,26.0303139087595,25.6163715282387,25.6840180147926,486980.206632633,0.0,1.0
2016-07-25,47.51,47.94,47.3762,47.88,312669,25.7110766094142,25.9437805231597,25.6386678102069,25.9113102096138,577762.822446759,0.0,1.0
2016-07-26,47.54,47.71,47.32,47.51,377485,25.7273117661871,25.8193109879005,25.6082539498522,25.7110766094142,697532.531307278,0.0,1.0
2016-07-27,47.51,47.87,47.35,47.63,398179,25.7110766094142,25.9058984906895,25.6244891066252,25.776017236506,735771.767840842,0.0,1.0
2016-07-28,47.29,47.45,47.0,47.36,383597,25.5920187930793,25.6786062958683,25.4350789442742,25.6299008255495,708826.539893976,0.0,1.0
2016-07-29,47.29,47.59,47.0,47.29,418254,25.5920187930793,25.7543703608087,25.4350789442742,25.5920187930793,772867.190350328,0.0,1.0
2016-08-01,47.05,47.56,46.92,47.29,328194,25.4621375388958,25.7381352040358,25.3917851928797,25.5920187930793,606450.565134668,0.0,1.0
2016-08-02,46.55,47.05,46.48,47.03,288525,25.1915515926801,25.4621375388958,25.1536695602099,25.4513141010471,533148.531982547,0.0,1.0
2016-08-03,47.44,47.44,46.63,46.63,402284,25.673194576944,25.673194576944,25.2348453440746,25.2348453440746,743357.158097452,0.0,1.0
2016-08-04,47.33,47.64,47.02,47.45,290738,25.6136656687766,25.7814289554303,25.4459023821228,25.6786062958683,537237.805706756,0.0,1.0
2016-08-05,48.72,48.73,47.69,47.69,411949,26.3658945992562,26.3713063181805,25.8084875500518,25.8084875500518,761216.548311856,0.0,1.0
2016-08-08,48.55,48.98,48.45,48.84,317072,26.2738953775428,26.5065992912883,26.2197781882997,26.4308352263479,585898.86953564,0.0,1.0
2016-08-09,48.59,48.64,48.28,48.46,275761,26.2955422532401,26.3226008478616,26.1277789665864,26.225189907224,509562.680280874,0.0,1.0
2016-08-10,48.15,48.66,48.02,48.51,219395,26.0574266205703,26.3334242857103,25.9870742745542,26.2522485018456,405407.233946143,0.0,1.0
2016-08-11,48.34,48.48,48.12,48.36,266145,26.1602492801322,26.2360133450726,26.0411914637973,26.1710727179809,491793.834310702,0.0,1.0
2016-08-12,48.27,48.38,47.67,48.05,353866,26.122367247662,26.1818961558295,25.7976641122032,26.0033094313271,653888.357745556,0.0,1.0
2016-08-15,48.68,48.76,48.2,48.27,313874,26.3442477235589,26.3875414749534,26.0844852151918,26.122367247662,579989.471718188,0.0,1.0
2016-08-16,48.51,48.71,48.16,48.52,301988,26.2522485018456,26.3604828803318,26.0628383394946,26.2576602207699,558026.025045821,0.0,1.0
2016-08-17,48.73,48.89,48.46,48.46,444310,26.3713063181805,26.4578938209695,26.225189907224,26.225189907224,821014.55418132,0.0,1.0
2016-08-18,49.03,49.04,48.44,48.62,282915,26.5336578859099,26.5390696048342,26.2143664693754,26.311777410013,522782.1399388,0.0,1.0
2016-08-19,49.07,49.13,48.7356,48.79,272555,26.5553047616071,26.587775075153,26.3743368807781,26.4037766317263,503638.499729671,0.0,1.0
2016-08-22,49.14,49.19,48.8,48.99,167512,26.5931867940773,26.6202453886989,26.4091883506507,26.5120110102126,309535.662037815,0.0,1.0
2016-08-23,49.11,49.41,48.355,49.19,272331,26.5769516373044,26.7393032050338,26.1683668585187,26.6202453886989,503224.583184608,0.0,1.0
2016-08-24,49.3,49.31,48.98,49.03,191632,26.6797742968663,26.6851860157907,26.5065992912883,26.5336578859099,354105.60430077,0.0,1.0
2016-08-25,49.42,49.545,49.16,49.3,215308,26.7447149239581,26.812361410512,26.604010231926,26.6797742968663,397855.104840476,0.0,1.0
2016-08-26,49.7,49.85,49.25,49.45,309475,26.8962430538389,26.9774188377036,26.6527157022448,26.7609500807311,571860.815996184,0.0,1.0
2016-08-29,50.06,50.2,49.62,49.62,328175,27.0910649351142,27.1668290000546,26.8529493024444,26.8529493024444,606415.456142007,0.0,1.0
2016-08-30,50.67,50.67,49.98,49.98,321704,27.4211797894973,27.4211797894973,27.0477711837197,27.0477711837197,594458.072378177,0.0,1.0
2016-08-31,50.68,50.875,50.2,50.62,428014,27.4265915084216,27.5321200274457,27.1668290000546,27.3941211948757,790902.125528042,0.0,1.0
2016-09-01,50.45,50.93,50.03,50.65,284659,27.3021219731624,27.5618844815295,27.0748297783412,27.4103563516487,526004.775896786,0.0,1.0
2016-09-02,51.02,51.06,50.33,50.5,380739,27.6105899518483,27.6322368275456,27.2371813460707,27.329180567784,703545.408260994,0.0,1.0
2016-09-06,50.27,51.02,49.98,50.87,423053,27.2047110325248,27.6105899518483,27.0477711837197,27.5294141679836,781734.982759943,0.0,1.0
2016-09-07,50.29,51.3,49.81,49.98,339400,27.3372981461705,27.8863272002097,27.0763734472211,27.168784278099,624364.043174142,0.225,1.0
2016-09-08,50.06,50.43,50.0,50.25,235131,27.2122717279239,27.413401183364,27.1796561405552,27.315554421258,432549.622379433,0.0,1.0
2016-09-09,49.76,50.22,49.75,49.94,277609,27.0491937910806,27.2992466275737,27.0437578598525,27.1470405531866,510692.627170096,0.0,1.0
2016-09-12,49.97,50.11,49.22,49.68,447536,27.1633483468709,27.2394513840645,26.7556535047626,27.0057063412557,823292.240500835,0.0,1.0
2016-09-13,49.24,49.63,48.76,49.63,347131,26.7665253672188,26.9785266851151,26.5056006682695,26.9785266851151,638586.077404489,0.0,1.0
2016-09-14,48.93,49.53,48.86,49.37,202503,26.5980114991474,26.924167372834,26.5599599805506,26.8371924731842,372526.78796374,0.0,1.0
2016-09-15,49.05,49.48,48.82,49.01,404272,26.6632426738847,26.8969877166935,26.5382162556381,26.6414989489722,743703.301302584,0.0,1.0
2016-09-16,48.73,48.99,48.52,48.91,585732,26.4892928745851,26.630627086516,26.3751383187948,26.5871396366911,1077519.15066729,0.0,1.0
2016-09-19,49.06,49.32,48.72,48.9,228102,26.6686786051128,26.8100128170437,26.483856943357,26.581703705463,419618.995215405,0.0,1.0
2016-09-20,48.67,49.25,48.1783,48.23,528567,26.4566772872165,26.7719612984469,26.1893925487302,26.2174963131796,972357.776100256,0.0,1.0
2016-09-21,48.71,49.01,48.36,48.71,358184,26.4784210121289,26.6414989489722,26.288163419145,26.4784210121289,658919.300059774,0.0,1.0
2016-09-22,49.34,49.37,48.74,48.86,277451,26.8208846794999,26.8371924731842,26.4947288058132,26.5599599805506,510401.968599615,0.0,1.0
2016-09-23,49.35,49.69,49.15,49.3,248274,26.826320610728,27.0111422724838,26.7176019861658,26.7991409545875,456727.632454382,0.0,1.0
2016-09-26,48.37,49.315,48.33,49.17,298483,26.2935993503731,26.8072948514296,26.2718556254607,26.728473848622,549092.671475392,0.0,1.0
2016-09-27,48.59,48.61,48.0841,48.22,228744,26.4131898373916,26.4240616998478,26.1381860765614,26.2120603819515,420800.025609388,0.0,1.0
2016-09-28,49.19,49.21,48.44,48.79,202755,26.7393457110782,26.7502175735345,26.3316508689699,26.5219084619538,372990.369987548,0.0,1.0
2016-09-29,48.64,49.46,48.5,49.33,302502,26.4403694935321,26.8861158542372,26.3642664563386,26.8154487482718,556486.068910622,0.0,1.0
2016-09-30,49.26,49.49,48.65,48.76,298868,26.777397229675,26.9024236479216,26.4458054247602,26.5056006682695,549800.92178954,0.0,1.0
2016-10-03,48.83,49.65,48.71,48.99,360752,26.5436521868662,26.9893985475713,26.4784210121289,26.630627086516,663643.421635707,0.0,1.0
2016-10-04,48.88,49.29,48.71,48.9,310592,26.5708318430068,26.7937050233594,26.4784210121289,26.581703705463,571368.52356377,0.0,1.0
2016-10-05,49.58,50.02,49.16,49.16,260170,26.9513470289746,27.1905280030115,26.7230379173939,26.7230379173939,478611.647355971,0.0,1.0
2016-10-06,49.97,50.03,49.35,49.7,224856,27.1633483468709,27.1959639342396,26.826320610728,27.0165782037119,413647.61724209,0.0,1.0
2016-10-07,50.09,50.17,49.36,50.0,485303,27.2285795216082,27.2720669714331,26.8317565419561,27.1796561405552,892768.836902009,0.0,1.0
2016-10-10,50.45,50.79,50.31,50.31,219100,27.4242730458202,27.609094707576,27.3481700086267,27.3481700086267,403058.815142767,0.0,1.0
2016-10-11,50.27,50.65,49.87,50.52,513196,27.3264262837142,27.5329916703825,27.1089890345898,27.462324564417,944081.112259276,0.0,1.0
2016-10-12,50.4,50.61,50.26,50.35,484658,27.3970933896797,27.51124794547,27.3209903524861,27.3699137335391,891582.287674407,0.0,1.0
2016-10-13,49.5,49.81,48.93,49.81,591057,26.9078595791497,27.0763734472211,26.5980114991474,27.0763734472211,1087315.080337,0.0,1.0
2016-10-14,48.43,49.29,47.64,49.0,749145,26.3262149377418,26.7937050233594,25.896776370721,26.6360630177441,1378135.53660487,0.0,1.0
2016-10-17,48.15,48.56,47.94,48.28,490709,26.1740088633547,26.3968820437072,26.0598543075644,26.2446759693201,902713.775079377,0.0,1.0
2016-10-18,48.52,48.69,48.14,48.5,398770,26.3751383187948,26.4675491496727,26.1685729321266,26.3642664563386,733581.760449479,0.0,1.0
2016-10-19,49.35,49.47,48.65,48.72,323094,26.826320610728,26.8915517854653,26.4458054247602,26.483856943357,594367.342855942,0.0,1.0
2016-10-20,49.42,49.62,49.095,49.36,274082,26.8643721293248,26.973090753887,26.6877043644112,26.8317565419561,504204.318448013,0.0,1.0
2016-10-21,49.54,49.65,49.06,49.22,272842,26.9296033040621,26.9893985475713,26.6686786051128,26.7556535047626,501923.200553093,0.0,1.0
2016-10-24,49.84,50.11,49.61,49.71,269431,27.0926812409055,27.2394513840645,26.9676548226589,27.02201413494,495648.286730856,0.0,1.0
2016-10-25,49.41,49.86,49.28,49.78,314195,26.8589361980967,27.1035531033617,26.7882690921312,27.0600656535368,577996.642737477,0.0,1.0
2016-10-26,49.94,49.99,49.21,49.21,538161,27.1470405531866,27.1742202093271,26.7502175735345,26.7502175735345,990007.006006599,0.0,1.0
2016-10-27,50.1,50.29,49.87,50.28,494857,27.2340154528363,27.3372981461705,27.1089890345898,27.3318622149423,910344.482360129,0.0,1.0
2016-10-28,49.71,50.22,49.45,50.22,314871,27.02201413494,27.2992466275737,26.8806799230091,27.2992466275737,579240.219912451,0.0,1.0
2016-10-31,49.82,50.08,49.59,49.88,808861,27.0818093784492,27.2231435903801,26.9567829602027,27.1144249658179,1487989.75935734,0.0,1.0
2016-11-01,49.7,50.275,49.32,50.12,300844,27.0165782037119,27.3291442493283,26.8100128170437,27.2448873152926,553435.993531768,0.0,1.0
2016-11-02,49.03,49.55,48.96,49.42,287461,26.6523708114285,26.9350392352902,26.6143192928317,26.8643721293248,528816.476767478,0.0,1.0
2016-11-03,49.31,49.42,48.9,49.1,245188,26.8045768858156,26.8643721293248,26.581703705463,26.6904223300252,451050.592273959,0.0,1.0
2016-11-04,49.25,49.91,48.98,49.32,252461,26.7719612984469,27.1307327595022,26.6251911552879,26.8100128170437,464430.084572149,0.0,1.0
2016-11-07,49.99,50.225,49.8,49.8,494199,27.1742202093271,27.3019645931877,27.070937515993,27.070937515993,909134.018186856,0.0,1.0
2016-11-08,49.85,50.29,49.55,49.87,387267,27.0981171721336,27.3372981461705,26.9350392352902,27.1089890345898,712420.712751682,0.0,1.0
2016-11-09,51.99,52.31,50.15,50.35,680960,28.2614064549493,28.4353562542489,27.2611951089769,27.3699137335391,1252701.64655234,0.0,1.0
2016-11-10,54.09,54.58,52.62,52.65,668109,29.4029520128527,29.6693126430301,28.6038701223203,28.6201779160047,1229060.80294942,0.0,1.0
2016-11-11,55.38,55.53,53.78,53.95,772675,30.104187141279,30.1857261097006,29.2344381447812,29.3268489756591,1421421.58827219,0.0,1.0
2016-11-14,57.34,58.04,55.44,55.95,679647,31.1696296619887,31.5501448479565,30.1368027286476,30.4140352212813,1250286.23703942,0.0,1.0
2016-11-15,57.11,57.15,56.04,57.03,1023551,31.0446032437422,31.0663469686546,30.4629586023343,31.0011157939173,1882935.88908349,0.0,1.0
2016-11-16,56.39,57.0,56.072,56.64,395065,30.6532161953182,30.984808000233,30.4803535822643,30.789114476021,726766.000932802,0.0,1.0
2016-11-17,57.2,57.44,56.4,56.53,392254,31.0935266247952,31.2239889742699,30.6586521265463,30.7293192325117,721594.853833914,0.0,1.0
2016-11-18,57.22,57.66,56.86,57.18,667463,31.1043984872514,31.3435794612883,30.9087049630394,31.082654762339,1227872.41411062,0.0,1.0
2016-11-21,57.58,57.59,57.03,57.36,321762,31.3000920114634,31.3055279426915,31.0011157939173,31.180501524445,591916.980730108,0.0,1.0
2016-11-22,57.98,58.01,57.55,57.89,348958,31.5175292605878,31.5338370542722,31.2837842177791,31.4686058795349,641947.047077086,0.0,1.0
2016-11-23,57.98,58.21,57.8,58.15,288279,31.5175292605878,31.6425556788344,31.4196824984819,31.6099400914657,530321.278733645,0.0,1.0
2016-11-25,57.93,58.17,57.69,58.17,134199,31.4903496044473,31.620811953922,31.3598872549726,31.620811953922,246873.984177746,0.0,1.0
2016-11-28,57.17,57.99,57.05,57.64,367658,31.0772188311109,31.522965191816,31.0119876563735,31.3327075988321,676347.776621446,0.0,1.0
2016-11-29,57.5,58.0,57.41,57.47,331514,31.2566045616385,31.5284011230441,31.2076811805855,31.2402967679542,609856.869206933,0.0,1.0
2016-11-30,54.81,55.88,54.42,55.63,480190,31.8833674322397,32.5057940542521,31.6565016541231,32.3603672734081,825484.132312406,1.05,1.05
2016-12-01,56.33,56.37,55.145,55.31,602306,32.7675622597713,32.7908305447063,32.0782393185707,32.1742209939277,1035411.07852424,0.0,1.0
2016-12-02,55.75,56.04,55.4701,56.04,352244,32.4301721282132,32.5988671939922,32.2673523043802,32.5988671939922,605534.960541141,0.0,1.0
2016-12-05,56.47,56.59,56.0,56.0,352087,32.8490012570439,32.918806111849,32.5755989090572,32.5755989090572,605265.065273075,0.0,1.0
2016-12-06,57.18,57.21,56.41,56.54,751083,33.2620133146409,33.2794645283422,32.8140988296414,32.8897207556802,1291170.36704138,0.0,1.0
2016-12-07,57.65,58.092,57.06,57.43,419767,33.5354156626276,33.7925302111598,33.1922084598358,33.4074400954849,721612.273825739,0.0,1.0
2016-12-08,58.82,58.89,57.48,57.7,536688,34.2160129969776,34.2567324956139,33.4365254516537,33.5645010187964,922608.609097398,0.0,1.0
2016-12-09,59.19,59.215,57.971,58.99,468421,34.4312446326267,34.4457873107111,33.7221436492313,34.3149032079515,805252.30167623,0.0,1.0
2016-12-12,57.66,59.09,57.43,58.84,622654,33.5412327338614,34.3730739202891,33.4074400954849,34.2276471394451,1070390.88052822,0.0,1.0
2016-12-13,58.45,58.48,57.37,57.92,589897,34.0007813613284,34.0182325750297,33.3725376680823,33.6924765859391,1014079.03787811,0.0,1.0
2016-12-14,57.62,58.4,57.41,58.11,416009,33.5179644489263,33.9716960051596,33.3958059530174,33.8030009393806,715151.978173539,0.0,1.0
2016-12-15,57.99,58.21,57.2,57.76,513699,33.7331960845755,33.8611716517182,33.2736474571084,33.599403446199,883088.721724213,0.0,1.0
2016-12-16,57.3,58.7,57.26,58.27,1217449,33.331818169446,34.1462081421724,33.308549884511,33.8960740791208,2092889.96313877,0.0,1.0
2016-12-19,57.98,58.01,57.059,57.35,475543,33.7273790133417,33.744830227043,33.1916267527124,33.3609035256148,817495.576193253,0.0,1.0
2016-12-20,58.8,58.82,57.58,58.41,411415,34.20437885451,34.2160129969776,33.4946961639913,33.9775130763934,707254.533195836,0.0,1.0
2016-12-21,58.16,58.61,58.1,58.57,402934,33.8320862955494,34.0938545010686,33.7971838681468,34.0705862161336,692675.0314858,0.0,1.0
2016-12-22,58.26,58.49,57.81,58.16,261400,33.890257007887,34.0240496462635,33.6284888023678,33.8320862955494,449367.025940696,0.0,1.0
2016-12-23,58.13,58.27,57.97,58.23,163856,33.8146350818481,33.8960740791208,33.7215619421079,33.8728057941857,281681.267798541,0.0,1.0
2016-12-27,58.61,58.67,57.77,58.35,206096,34.0938545010686,34.1287569284712,33.6052205174327,33.9426106489908,354295.128455523,0.0,1.0
2016-12-28,57.99,58.85,57.86,58.85,269493,33.7331960845755,34.2334642106788,33.6575741585366,34.2334642106788,463279.525332195,0.0,1.0
2016-12-29,57.73,58.38,57.28,57.91,260162,33.5819522324977,33.9600618626921,33.3201840269785,33.6866595147054,447238.80720269,0.0,1.0
2016-12-30,57.81,58.09,57.58,58.07,313789,33.6284888023678,33.7913667969131,33.4946961639913,33.7797326544456,539427.810646155,0.0,1.0
2017-01-03,57.65,58.67,57.36,58.45,327504,33.5354156626276,34.1287569284712,33.3667205968486,34.0007813613284,563004.967343847,0.0,1.0
2017-01-04,58.66,58.75,56.2486,57.68,491277,34.1229398572374,34.1752934983412,32.7202112999285,33.5528668763289,844543.551656722,0.0,1.0
2017-01-05,57.85,58.58,57.44,58.39,385445,33.6517570873028,34.0764032873673,33.4132571667187,33.9658789339259,662610.07388566,0.0,1.0
2017-01-06,58.2,58.5,57.82,58.04,385672,33.8553545804844,34.0298667174972,33.6343058736015,33.7622814407443,663000.304623566,0.0,1.0
2017-01-09,57.4,57.95,57.12,57.95,399023,33.3899888817836,33.7099277996404,33.2271108872383,33.7099277996404,685951.716878096,0.0,1.0
2017-01-10,57.87,58.09,57.154,57.4,311183,33.6633912297703,33.7913667969131,33.2468889294331,33.3899888817836,534947.893011873,0.0,1.0
2017-01-11,58.17,58.17,57.19,57.92,222542,33.8379033667832,33.8379033667832,33.2678303858747,33.6924765859391,382567.087555066,0.0,1.0
2017-01-12,57.28,57.84,56.78,57.84,303370,33.3201840269785,33.6459400160691,33.0293304652905,33.6459400160691,521516.735499728,0.0,1.0
2017-01-13,57.92,58.93,57.46,57.48,369325,33.6924765859391,34.2800007805489,33.4248913091862,33.4365254516537,634898.534259938,0.0,1.0
2017-01-17,55.9,57.5,55.83,57.5,612522,32.5174281967196,33.4481595941212,32.4767086980833,33.4481595941212,1052973.18080814,0.0,1.0
2017-01-18,55.11,55.3,54.01,55.0,834295,32.0578795692525,32.168403922694,31.4180017335389,31.9938917856812,1434218.29727312,0.0,1.0
2017-01-19,54.74,55.37,54.48,54.88,674267,31.8426479336034,32.2091234213303,31.6914040815256,31.924086930876,1159117.66059661,0.0,1.0
2017-01-20,55.0,55.47,54.69,54.8,376343,31.9938917856812,32.2672941336679,31.8135625774346,31.877550361006,646963.024650341,0.0,1.0
2017-01-23,54.82,55.01,54.47,54.59,325802,31.8891845034735,31.9997088569149,31.6855870102919,31.755391865097,560079.096348625,0.0,1.0
2017-01-24,55.82,55.93,54.52,55.04,581381,32.4708916268495,32.5348794104209,31.7146723664607,32.0171600706162,999439.368433159,0.0,1.0
2017-01-25,56.63,56.75,56.13,56.38,683049,32.9420743967841,33.0118792515892,32.6512208350961,32.7966476159401,1174214.60482696,0.0,1.0
2017-01-26,57.53,57.57,56.51,56.79,565411,33.4656108078225,33.4888790927575,32.872269541979,33.0351475365242,971985.690528518,0.0,1.0
2017-01-27,56.95,57.5035,55.1,57.43,402032,33.1282206762644,33.450195569053,32.0520624980188,33.4074400954849,691124.423003022,0.0,1.0
2017-01-30,56.5,56.65,55.88,56.65,468115,32.8664524707452,32.9537085392516,32.5057940542521,32.9537085392516,804726.263765221,0.0,1.0
2017-01-31,56.53,56.83,56.17,56.29,1511117,32.8839036844465,33.0584158214593,32.6744891200311,32.7442939748362,2597728.20251884,0.0,1.0
2017-02-01,55.63,57.58,55.51,57.06,701298,32.3603672734081,33.4946961639913,32.2905624186029,33.1922084598358,1205586.06181392,0.0,1.0
2017-02-02,55.14,55.7,54.74,55.37,542676,32.0753307829538,32.4010867720444,31.8426479336034,32.2091234213303,932902.449003034,0.0,1.0
2017-02-03,56.6,56.7,55.71,55.97,478126,32.9246231830828,32.9827938954204,32.4069038432781,32.5581476953559,821935.955030303,0.0,1.0
2017-02-06,56.59,57.02,56.21,56.21,445658,32.918806111849,33.1689401749007,32.6977574049662,32.6977574049662,766120.925962811,0.0,1.0
2017-02-07,56.06,56.97,55.97,56.64,449537,32.6105013364597,33.1398548187319,32.5581476953559,32.9478914680178,772789.230070019,0.0,1.0
2017-02-08,55.47,55.91,55.11,55.91,268430,32.2672941336679,32.5232452679533,32.0578795692525,32.5232452679533,461452.145268787,0.0,1.0
2017-02-09,56.1,56.3199,55.47,56.13,272232,32.6337696213948,32.7616870178252,32.2672941336679,32.6512208350961,467988.080359172,0.0,1.0
2017-02-10,56.57,56.64,55.95,56.52,363060,32.9071719693815,32.9478914680178,32.5465135528884,32.8780866132127,624128.509709369,0.0,1.0
2017-02-13,57.15,57.42,56.82,56.82,370951,33.2445621009396,33.4016230242511,33.0525987502255,33.0525987502255,637693.755316477,0.0,1.0
2017-02-14,58.14,58.24,56.93,57.11,445299,33.8204521530819,33.8786228654195,33.1165865337969,33.2212938160046,765503.776910351,0.0,1.0
2017-02-15,58.5,58.6025,58.01,58.24,335889,34.0298667174972,34.0894916976433,33.744830227043,33.8786228654195,577419.437552389,0.0,1.0
2017-02-16,58.72,58.74,58.09,58.37,339810,34.15784228464,34.1694764271075,33.7913667969131,33.9542447914584,584159.942941498,0.0,1.0
2017-02-17,59.12,59.31,57.96,58.13,591626,34.3905251339904,34.5010494874318,33.7157448708742,33.8146350818481,1017051.32398313,0.0,1.0
2017-02-21,59.71,59.76,59.32,59.49,399626,34.7337323367822,34.762817692951,34.5068665586656,34.6057567696395,686988.32099685,0.0,1.0
2017-02-22,60.07,60.24,59.19,59.5,590256,34.9431469011976,35.0420371121715,34.4312446326267,34.6115738408733,1014696.18693057,0.0,1.0
2017-02-23,59.65,60.215,58.98,60.0,376931,34.6988299093797,35.0274944340871,34.3090861367177,34.9024274025613,647973.842596986,0.0,1.0
2017-02-24,59.27,59.29,58.67,58.99,341665,34.4777812024968,34.4894153449643,34.1287569284712,34.3149032079515,587348.832892225,0.0,1.0
2017-02-27,59.74,59.83,59.1,59.16,337306,34.7511835504835,34.8035371915873,34.3788909915229,34.4137934189254,579855.371277553,0.0,1.0
2017-02-28,59.02,59.62,58.79,59.26,467583,34.3323544216528,34.6813786956784,34.1985617832763,34.471964131263,803811.714194446,0.0,1.0
2017-03-01,60.47,60.61,59.68,59.81,636452,35.175829750548,35.2572687478206,34.7162811230809,34.7919030491198,1094110.72071158,0.0,1.0
2017-03-02,58.81,60.4,58.73,60.4,389156,34.2101959257438,35.1351102519117,34.1636593558737,35.1351102519117,668989.572865254,0.0,1.0
2017-03-03,59.2,59.425,58.84,59.04,332417,34.4370617038605,34.5679458066201,34.2276471394451,34.3439885641203,571450.798248386,0.0,1.0
2017-03-06,58.92,59.17,58.29,58.83,352610,34.2741837093152,34.4196104901592,33.9077082215883,34.2218300682113,606164.143140584,0.0,1.0
2017-03-07,58.79,59.14,58.5,58.61,301473,34.1985617832763,34.4021592764579,34.0298667174972,34.0938545010686,518255.644267098,0.0,1.0
2017-03-08,57.96,59.17,57.91,58.76,359567,33.8466289736338,34.5532269905092,33.8174307084737,34.313801216196,615733.499966409,0.225,1.0
2017-03-09,57.84,58.45,57.75,57.99,331892,33.7765531372495,34.1327719722032,33.7239962599612,33.8641479327299,568341.985696271,0.0,1.0
2017-03-10,57.81,58.24,57.12,58.24,290150,33.7590341781534,34.0101392585306,33.3560981189434,34.0101392585306,496861.711489801,0.0,1.0
2017-03-13,58.03,58.42,57.1319,57.71,288939,33.887506544858,34.1152530131071,33.3630473060516,33.7006376478331,494787.95814631,0.0,1.0
2017-03-14,57.99,58.06,57.22,57.64,454198,33.8641479327299,33.9050255039541,33.4144946492637,33.6597600766089,777782.511236412,0.0,1.0
2017-03-15,57.64,58.7,57.575,58.25,438741,33.6597600766089,34.2787632980039,33.6218023319007,34.0159789115626,751313.472895906,0.0,1.0
2017-03-16,58.29,58.49,57.83,57.83,272708,34.0393375236907,34.1561305843313,33.7707134842174,33.7707134842174,466993.498593696,0.0,1.0
2017-03-17,58.24,58.54,57.6,58.54,1838530,34.0101392585306,34.1853288494914,33.6364014644808,34.1853288494914,3148354.8592981,0.0,1.0
2017-03-20,57.56,58.23,57.43,58.0,285399,33.6130428523527,34.0042996054985,33.5371273629363,33.8699875857619,488725.954152948,0.0,1.0
2017-03-21,54.96,57.89,54.9,57.82,497269,32.0947330640254,33.8057514024096,32.0596951458332,33.7648738311854,851538.605586153,0.0,1.0
2017-03-22,54.38,55.14,53.91,54.97,553565,31.7560331881678,32.1998468186019,31.4815694956625,32.1005727170574,947941.59338567,0.0,1.0
2017-03-23,54.75,55.54,54.15,54.15,277513,31.9721003503528,32.433432939883,31.6217211684312,31.6217211684312,475221.727177906,0.0,1.0
2017-03-24,54.98,55.37,54.52,54.87,310144,32.1064123700895,32.3341588383386,31.8377883306162,32.0421761867372,531100.047038749,0.0,1.0
2017-03-27,54.7,54.76,53.15,54.1,310182,31.9429020851927,31.9779400033849,31.0377558652284,31.592522903271,531165.119398,0.0,1.0
2017-03-28,55.05,55.36,54.26,54.47,408633,32.1472899413137,32.3283191853065,31.6859573517835,31.808590065456,699755.615203212,0.0,1.0
2017-03-29,54.8,55.26,54.5,55.05,220579,32.001298615513,32.2699226549863,31.8261090245521,32.1472899413137,377726.208715178,0.0,1.0
2017-03-30,56.51,56.77,54.728,54.76,393911,32.9998792839897,33.1517102628225,31.9592531136824,31.9779400033849,674545.213285058,0.0,1.0
2017-03-31,56.16,56.56,55.13,56.25,380800,32.7954914278688,33.0290775491499,32.1940071655699,32.848048305157,652093.536913032,0.0,1.0
2017-04-03,55.87,56.699,55.15,56.3,353266,32.62614148994,33.1102487262951,32.2056864716339,32.8772465703172,604943.475344326,0.0,1.0
2017-04-04,55.92,56.23,55.54,55.54,323905,32.6553397551001,32.836368999093,32.433432939883,32.433432939883,554664.803240063,0.0,1.0
2017-04-05,54.95,56.6,54.85,56.3,437455,32.0888934109934,33.052436161278,32.0304968806731,32.8772465703172,749111.287264419,0.0,1.0
2017-04-06,55.51,55.79,54.59,54.89,298758,32.415913980787,32.5794242656837,31.8786659018404,32.0538554928012,511602.313290608,0.0,1.0
2017-04-07,55.44,55.59,54.87,55.12,335459,32.3750364095628,32.4626312050432,32.0421761867372,32.1881675125379,574450.225313311,0.0,1.0
2017-04-10,54.8,55.75,54.56,55.47,352484,32.001298615513,32.5560656535556,31.8611469427443,32.3925553686588,603604.354688165,0.0,1.0
2017-04-11,54.97,55.04,54.15,54.65,604253,32.1005727170574,32.1414502882816,31.6217211684312,31.9137038200326,1034741.27090418,0.0,1.0
2017-04-12,54.23,55.03,54.11,55.03,540530,31.6684383926874,32.1356106352496,31.598362556303,32.1356106352496,925620.061732147,0.0,1.0
2017-04-13,52.91,54.77,52.02,54.77,948349,30.8976041924597,31.9837796564169,30.3778750726092,31.9837796564169,1623981.75850299,0.0,1.0
2017-04-17,53.95,54.21,52.66,53.08,440081,31.5049281077906,31.6567590866233,30.751612866659,30.9968782940042,753608.129774749,0.0,1.0
2017-04-18,53.87,54.23,53.185,53.34,473105,31.4582108835344,31.6684383926874,31.0581946508405,31.1487092728369,810159.434824686,0.0,1.0
2017-04-19,54.03,54.564,53.18,54.11,433918,31.5516453320468,31.8634828039571,31.0552748243244,31.598362556303,743054.420562578,0.0,1.0
2017-04-20,54.97,55.03,54.15,54.4,387415,32.1005727170574,32.1356106352496,31.6217211684312,31.7677124942319,663421.264714189,0.0,1.0
2017-04-21,54.97,55.175,54.51,54.94,310329,32.1005727170574,32.220285604214,31.8319486775842,32.0830537579614,531416.846682471,0.0,1.0
2017-04-24,55.9,56.62,55.76,56.27,364324,32.643660449036,33.064115467342,32.5619053065876,32.8597276112211,623879.531886303,0.0,1.0
2017-04-25,55.93,56.61,55.88,56.23,343399,32.6611794081321,33.05827581431,32.631981142972,32.836368999093,588046.923535711,0.0,1.0
2017-04-26,56.5,56.89,53.651,55.93,306061,32.9940396309577,33.2217860992068,31.330322482133,32.6611794081321,524108.193280304,0.0,1.0
2017-04-27,56.05,56.83,55.72,56.61,338879,32.7312552445165,33.1867481810146,32.5385466944595,33.05827581431,580306.737645881,0.0,1.0
2017-04-28,54.95,56.17,54.83,56.11,586096,32.0888934109934,32.8013310809008,32.0188175746091,32.7662931627086,1003648.67019585,0.0,1.0
2017-05-01,55.54,55.81,54.87,55.2,349946,32.433432939883,32.5911035717478,32.0421761867372,32.2348847367941,599258.206062417,0.0,1.0
2017-05-02,55.33,55.7,55.04,55.56,314104,32.3108002262104,32.5268673883955,32.1414502882816,32.4451122459471,537881.271844884,0.0,1.0
2017-05-03,55.75,55.8313,54.91,55.1,230015,32.5560656535556,32.603542032706,32.0655347988653,32.1764882064738,393884.70297545,0.0,1.0
2017-05-04,56.09,56.67,55.82,56.2,306375,32.7546138566446,33.0933137325022,32.5969432247798,32.8188500399969,524645.896459376,0.0,1.0
2017-05-05,55.96,56.35,55.46,56.35,303483,32.6786983672282,32.9064448354773,32.3867157156268,32.9064448354773,519693.547434291,0.0,1.0
2017-05-08,56.35,56.38,55.6975,55.96,348980,32.9064448354773,32.9239637945734,32.5254074751375,32.6786983672282,597603.998193042,0.0,1.0
2017-05-09,55.92,56.75,55.66,56.43,361018,32.6553397551001,33.1400309567584,32.5035087762674,32.9531620597335,618218.236631485,0.0,1.0
2017-05-10,56.02,56.225,55.43,55.43,414047,32.7137362854204,32.8334491725769,32.3691967565307,32.3691967565307,709026.713965941,0.0,1.0
2017-05-11,55.09,55.82,54.7,55.75,308638,32.1706485534418,32.5969432247798,31.9429020851927,32.5560656535556,528521.12669581,0.0,1.0
2017-05-12,55.0,55.03,54.13,54.75,331247,32.1180916761535,32.1356106352496,31.6100418623671,31.9721003503528,567237.468019516,0.0,1.0
2017-05-15,55.19,55.59,55.01,55.1,331067,32.2290450837621,32.4626312050432,32.1239313291856,32.1764882064738,566929.230528327,0.0,1.0
2017-05-16,55.32,55.43,54.59,55.1,339547,32.3049605731784,32.3691967565307,31.8786659018404,32.1764882064738,581450.64122429,0.0,1.0
2017-05-17,53.41,54.48,52.95,54.23,566801,31.1895868440611,31.8144297184881,30.9209628045878,31.6684383926874,970607.323571019,0.0,1.0
2017-05-18,53.51,53.94,53.17,53.25,353915,31.2479833743814,31.4990884547586,31.0494351712924,31.0961523955486,606054.842743109,0.0,1.0
2017-05-19,54.12,54.45,53.49,53.52,664864,31.6042022093351,31.796910759392,31.2363040683173,31.2538230274134,1138533.39633967,0.0,1.0
2017-05-22,54.21,54.45,53.78,54.35,251466,31.6567590866233,31.796910759392,31.4056540062461,31.7385142290717,430618.049772513,0.0,1.0
2017-05-23,54.91,55.21,53.91,54.21,197398,32.0655347988653,32.2407243898261,31.4815694956625,31.6567590866233,338030.357141699,0.0,1.0
2017-05-24,54.59,55.03,54.18,54.97,241245,31.8786659018404,32.1356106352496,31.6392401275272,32.1005727170574,413115.29756456,0.0,1.0
2017-05-25,54.46,54.82,54.23,54.71,365158,31.802750412424,32.012977921577,31.6684383926874,31.9487417382247,625307.698928806,0.0,1.0
2017-05-26,54.23,54.63,54.12,54.43,268778,31.6684383926874,31.9020245139685,31.6042022093351,31.7852314533279,460263.64670276,0.0,1.0
2017-05-30,53.88,54.08,53.25,53.85,229975,31.4640505365664,31.580843597207,31.0961523955486,31.4465315774703,393816.205755186,0.0,1.0
2017-05-31,53.53,53.9,53.15,53.9,610825,31.2596626804454,31.4757298426305,31.0377558652284,31.4757298426305,1045995.36419355,0.0,1.0
2017-06-01,54.86,54.88,53.31,53.88,345548,32.0363365337051,32.0480158397692,31.1311903137408,31.4640505365664,591726.936694394,0.0,1.0
2017-06-02,54.23,54.9599,54.0,54.34,258302,31.6684383926874,32.0946746674951,31.5341263729507,31.7326745760397,442324.224715625,0.0,1.0
2017-06-05,54.2,54.74,54.15,54.19,211908,31.6509194335913,31.9662606973208,31.6217211684312,31.6450797805593,362877.723792455,0.0,1.0
2017-06-06,54.05,54.37,53.5606,53.75,533518,31.5633246381109,31.7501935351358,31.2775320187234,31.38813504715,913612.499019872,0.0,1.0
2017-06-07,54.07,54.37,53.85,54.03,272254,31.7063961373956,31.8823147399703,31.5773891621741,31.6829403237189,464284.042759367,0.225,1.0
2017-06-08,55.34,56.11,53.92,54.28,414200,32.4511182216288,32.9026426349041,31.6184368361082,31.8295391591979,706349.40353835,0.0,1.0
2017-06-09,57.0,57.33,55.69,55.69,337791,33.4245344892093,33.6180449520416,32.6563565912994,32.6563565912994,576046.526727723,0.0,1.0
2017-06-12,57.09,57.94,56.4519,56.96,428585,33.4773100699817,33.9757461106103,33.1031312023052,33.4010786755327,730880.635237769,0.0,1.0
2017-06-13,57.1,57.61,56.79,57.54,228652,33.4831740234009,33.782235647778,33.301391467407,33.7411879738439,389928.063297564,0.0,1.0
2017-06-14,57.2,57.24,56.07,56.68,288635,33.5418135575925,33.5652693712691,32.8791868212275,33.2368879797962,492219.12141548,0.0,1.0
2017-06-15,57.04,57.47,56.64,56.91,352959,33.4479903028859,33.7001402999098,33.2134321661196,33.3717589084369,601913.035063961,0.0,1.0
2017-06-16,56.99,57.21,56.5603,57.02,1585814,33.4186705357901,33.5476775110116,33.1666964573689,33.4362623960476,2704342.76442001,0.0,1.0
2017-06-19,57.32,57.665,57.05,57.27,382427,33.6121809986224,33.8144873915834,33.4538542563051,33.5828612315266,652165.821697153,0.0,1.0
2017-06-20,56.99,57.32,56.84,57.28,367797,33.4186705357901,33.6121809986224,33.3307112345028,33.5887251849458,627216.783131808,0.0,1.0
2017-06-21,56.41,57.249,56.33,57.12,404452,33.0785612374789,33.5705469293464,33.0316496101256,33.4949019302392,689725.806276902,0.0,1.0
2017-06-22,56.21,56.52,55.96,56.35,314347,32.9612821690957,33.1430647250896,32.8146833336167,33.0433775169639,536066.672993891,0.0,1.0
2017-06-23,55.65,56.62,55.61,56.59,521589,32.6329007776228,33.2017042592812,32.6094449639461,33.1841123990238,889483.532211888,0.0,1.0
2017-06-26,55.9,56.36,55.52,56.09,359173,32.7794996131017,33.0492414703831,32.5566693831737,32.8909147280658,612509.981451184,0.0,1.0
2017-06-27,56.06,56.64,55.79,56.1,267709,32.8733228678083,33.2134321661196,32.714996125491,32.8967786814849,456533.299062888,0.0,1.0
2017-06-28,56.73,56.95,56.46,56.63,408382,33.266207746892,33.3952147221135,33.1078810045747,33.2075682127004,696427.769473198,0.0,1.0
2017-06-29,57.33,57.81,56.605,57.69,392682,33.6180449520416,33.8995147161612,33.1929083291525,33.8291472751313,669654.023370947,0.0,1.0
2017-06-30,56.83,57.7199,56.69,57.67,312302,33.3248472810836,33.8466804958546,33.2427519332154,33.817419368293,532579.264664012,0.0,1.0
2017-07-03,57.85,58.39,56.78,56.85,225913,33.9229705298379,34.2396240144725,33.2955275139878,33.3365751879219,385257.153069916,0.0,1.0
2017-07-05,57.69,58.01,57.15,57.9,215528,33.8291472751313,34.0167937845444,33.5124937904967,33.9522902969337,367547.257957058,0.0,1.0
2017-07-06,56.69,57.72,56.55,57.53,323934,33.2427519332154,33.8467391353888,33.1606565853471,33.7353240204248,552415.71145773,0.0,1.0
2017-07-07,57.12,57.34,56.49,56.88,226078,33.4949019302392,33.6239089054607,33.1254728648322,33.3541670481794,385538.533204112,0.0,1.0
2017-07-10,56.88,57.29,56.7,57.12,254399,33.3541670481794,33.5945891383649,33.2486158866345,33.4949019302392,433835.301571107,0.0,1.0
2017-07-11,56.41,56.76,56.12,56.73,386844,33.0785612374789,33.2837996071495,32.9085065883233,33.266207746892,659698.282622862,0.0,1.0
2017-07-12,56.24,56.76,56.13,56.35,281911,32.9788740293532,33.2837996071495,32.9143705417424,33.0433775169639,480752.454613471,0.0,1.0
2017-07-13,58.22,58.49,56.74,58.49,721243,34.1399368063468,34.2982635486641,33.2720717003112,34.2982635486641,1229960.31592518,0.0,1.0
2017-07-14,58.21,58.59,57.48,58.0,623077,34.1340728529276,34.3569030828557,33.706004253329,34.0109298311253,1062554.4840861,0.0,1.0
2017-07-17,57.67,58.45,57.52,58.22,462203,33.817419368293,34.2748077349874,33.7294600670056,34.1399368063468,788210.558579517,0.0,1.0
2017-07-18,57.55,57.67,57.14,57.39,362984,33.7470519272631,33.817419368293,33.5066298370775,33.6532286725565,619009.009884028,0.0,1.0
2017-07-19,57.74,57.98,57.29,57.55,267867,33.8584670422271,33.9992019242869,33.5945891383649,33.7470519272631,456802.741858057,0.0,1.0
2017-07-20,57.84,58.02,57.03,57.78,285535,33.9171065764187,34.0226577379636,33.4421263494668,33.8819228559037,486932.585560895,0.0,1.0
2017-07-21,57.62,58.05,57.415,57.67,321655,33.7880996011972,34.040249598221,33.6678885561044,33.817419368293,548529.254937537,0.0,1.0
2017-07-24,58.19,58.24,57.44,57.44,234385,34.1223449460893,34.1516647131851,33.6825484396523,33.6825484396523,399704.743960251,0.0,1.0
2017-07-25,59.11,59.24,58.76,59.01,599544,34.661828660652,34.738060055101,34.4565902909814,34.6031891264604,1022422.85561322,0.0,1.0
2017-07-26,57.78,59.1,57.64,59.1,284734,33.8819228559037,34.6559647072328,33.7998275080355,34.6559647072328,485566.612909437,0.0,1.0
2017-07-27,57.83,58.21,57.43,57.78,325844,33.9112426229995,34.1340728529276,33.6766844862332,33.8819228559037,555672.899677814,0.0,1.0
2017-07-28,57.51,57.7,57.05,57.7,287212,33.7235961135864,33.8350112285505,33.4538542563051,33.8350112285505,489792.430924811,0.0,1.0
2017-07-31,58.04,58.34,57.46,57.6,423345,34.0343856448019,34.2103042473767,33.6942763464906,33.7763716943589,721944.684309374,0.0,1.0
2017-08-01,58.67,58.68,57.99,58.49,433097,34.4038147102089,34.4096786636281,34.0050658777061,34.2982635486641,738575.10290741,0.0,1.0
2017-08-02,58.38,58.765,58.02,58.68,240283,34.2337600610533,34.459522267691,34.0226577379636,34.4096786636281,409762.804757135,0.0,1.0
2017-08-03,57.91,58.46,57.74,58.29,201291,33.9581542503528,34.2806716884066,33.8584670422271,34.1809844802809,343268.415711343,0.0,1.0
2017-08-04,58.2,58.76,58.075,58.38,239732,34.1282088995084,34.4565902909814,34.054909481769,34.2337600610533,408823.165642337,0.0,1.0
2017-08-07,57.77,58.39,57.75,58.39,162192,33.8760589024846,34.2396240144725,33.8643309956463,34.2396240144725,276591.555911859,0.0,1.0
2017-08-08,57.73,58.61,57.62,57.8,260198,33.8526030888079,34.368630989694,33.7880996011972,33.8936507627421,443724.534287474,0.0,1.0
2017-08-09,56.97,57.55,56.8,57.35,383031,33.4069426289518,33.7470519272631,33.3072554208261,33.6297728588799,653195.843521724,0.0,1.0
2017-08-10,55.37,56.44,55.35,56.02,374027,32.4687100818863,33.0961530977364,32.456982175048,32.8498670541317,637841.014865375,0.0,1.0
2017-08-11,55.22,55.83,54.7,55.47,367530,32.3807507805989,32.7384519391676,32.0758252028026,32.5273496160779,626761.458914654,0.0,1.0
2017-08-14,56.62,56.77,55.84,55.9,330834,33.2017042592812,33.2896635605686,32.7443158925868,32.7794996131017,564182.517069548,0.0,1.0
2017-08-15,56.32,57.11,56.3,57.01,203972,33.0257856567065,33.4890379768201,33.0140577498681,33.4303984426285,347840.416558484,0.0,1.0
2017-08-16,56.2,56.55,56.0101,56.55,221099,32.9554182156765,33.1606565853471,32.8440617402467,33.1606565853471,377047.674487991,0.0,1.0
2017-08-17,54.46,56.14,54.42,55.92,305817,31.9350903207428,32.9202344951616,31.9116345070661,32.7912275199401,521520.17272305,0.0,1.0
2017-08-18,54.35,54.74,53.845,54.23,655798,31.870586833132,32.0992810164792,31.5744571854645,31.8002193921021,1118354.72269832,0.0,1.0
2017-08-21,54.09,54.37,53.88,54.37,202325,31.7181240442339,31.8823147399703,31.5949810224315,31.8823147399703,345031.731218968,0.0,1.0
2017-08-22,54.37,54.57,54.17,54.29,247468,31.8823147399703,31.9995938083535,31.7650356715872,31.8354031126171,422015.630600745,0.0,1.0
2017-08-23,54.58,54.83,53.86,53.91,260623,32.0054577617727,32.1520565972517,31.5832531155932,31.612572882689,444449.301299796,0.0,1.0
2017-08-24,54.73,54.91,54.5,54.87,211654,32.0934170630601,32.198968224605,31.9585461344194,32.1755124109283,360940.793472974,0.0,1.0
2017-08-25,55.03,55.31,54.7,55.0,236779,32.2693356656349,32.4335263613713,32.0758252028026,32.2517438053774,403787.313907308,0.0,1.0
2017-08-28,54.73,55.21,54.58,55.06,164513,32.0934170630601,32.3748868271797,32.0054577617727,32.2869275258924,280549.636466211,0.0,1.0
2017-08-29,54.48,54.61,53.87,54.07,193096,31.9468182275811,32.0230496220302,31.5891170690124,31.7063961373956,329293.202379626,0.0,1.0
2017-08-30,54.75,55.06,54.48,54.5,285711,32.1051449698984,32.2869275258924,31.9468182275811,31.9585461344194,487232.724370704,0.0,1.0
2017-08-31,54.99,55.14,54.71,54.98,283849,32.2458798519582,32.3338391532456,32.0816891562218,32.2400158985391,484057.39218966,0.0,1.0
2017-09-01,55.28,55.69,55.04,55.05,254249,32.4159345011139,32.6563565912994,32.275199619054,32.2810635724732,433579.501449111,0.0,1.0
2017-09-05,53.74,55.09,53.64,54.91,210117,31.5128856745633,32.3045193861498,31.4542461403717,32.198968224605,358319.694889588,0.0,1.0
2017-09-06,53.67,54.23,53.54,53.9,184087,31.4718380006292,31.8002193921021,31.3956066061801,31.6067089292698,313929.847052545,0.0,1.0
2017-09-07,52.38,53.5,51.9,53.38,242893,30.8473269614887,31.5069108904094,30.5646481348084,31.4362411837393,412442.068509978,0.225,1.0
2017-09-08,53.21,53.58,52.09,52.3,325981,31.3361257659567,31.5540240281895,30.676541837036,30.8002138237086,553528.82929912,0.0,1.0
2017-09-11,54.1,54.54,53.69,53.69,318310,31.8602594237598,32.1193816815501,31.618804592637,31.618804592637,540503.163234062,0.0,1.0
2017-09-12,54.84,54.86,54.13,54.34,374597,32.2960559482253,32.3078342326703,31.8779268504273,32.0015988370999,636080.749703087,0.0,1.0
2017-09-13,55.0,55.14,54.33,54.47,274448,32.3902822237854,32.4727302149005,31.9957096948774,32.0781576859925,466023.725749306,0.0,1.0
2017-09-14,54.71,55.42,54.55,55.21,306138,32.2194970993327,32.6376261971306,32.1252708237726,32.513954210458,519834.618410195,0.0,1.0
2017-09-15,55.17,55.36,54.44,54.7,936272,32.490397641568,32.6022913437956,32.060490259325,32.2136079571102,1589827.4564025,0.0,1.0
2017-09-18,55.78,55.83,55.27,55.38,252955,32.8496353171409,32.8790810282534,32.549289063793,32.6140696282406,429527.748596877,0.0,1.0
2017-09-19,55.89,56.16,55.66,55.66,333659,32.9144158815884,33.0734227215961,32.7789656104708,32.7789656104708,566566.381645296,0.0,1.0
2017-09-20,56.4,56.56,55.47,55.98,460425,33.2147621349363,33.3089884104964,32.6670719082432,32.967418161591,781820.140529807,0.0,1.0
2017-09-21,56.52,56.73,56.36,56.39,264103,33.2854318416064,33.409103828279,33.1912055660462,33.2088729927138,448457.500297211,0.0,1.0
2017-09-22,56.48,56.72,56.22,56.42,320597,33.2618752727163,33.4032146860565,33.1087575749312,33.2265404193813,544386.581079296,0.0,1.0
2017-09-25,56.25,56.81,56.02,56.5,365886,33.1264250015987,33.456216966059,32.990974730481,33.2736535571613,621289.121871942,0.0,1.0
2017-09-26,56.42,56.73,56.21,56.42,794089,33.2265404193813,33.409103828279,33.1028684327087,33.2265404193813,1348395.0123759,0.0,1.0
2017-09-27,57.31,57.59,56.58,57.3,618887,33.7506740771844,33.9155700594145,33.3207666949414,33.7447849349618,1050894.98031617,0.0,1.0
2017-09-28,57.41,57.68,56.55,57.42,399224,33.8095654994094,33.9685723394171,33.3030992682739,33.8154546416319,677898.384716017,0.0,1.0
2017-09-29,57.77,58.43,57.4,57.4,562705,34.0215746194197,34.4102580061051,33.8036763571869,33.8036763571869,955495.688063908,0.0,1.0
2017-10-02,58.35,58.35,57.48,57.74,298473,34.363144868325,34.363144868325,33.850789494967,34.0039071927521,506819.140586096,0.0,1.0
2017-10-03,58.3,58.36,57.78,58.25,395470,34.3336991572125,34.3690340105475,34.0274637616422,34.3042534461,671523.941956503,0.0,1.0
2017-10-04,57.57,58.29,57.49,58.29,174784,33.9037917749695,34.32781001499,33.8566786371895,34.32781001499,296790.25127298,0.0,1.0
2017-10-05,58.29,58.42,57.4,57.76,208041,34.32781001499,34.4043688638826,33.8036763571869,34.0156854771971,353261.972864118,0.0,1.0
2017-10-06,58.41,58.7,58.08,58.25,166179,34.3984797216601,34.5692648461128,34.2041380283174,34.3042534461,282178.615698762,0.0,1.0
2017-10-09,57.98,58.46,57.9,58.45,263665,34.1452466060923,34.4279254327726,34.0981334683122,34.4220362905501,447713.758707263,0.0,1.0
2017-10-10,58.44,58.58,57.87,58.19,315019,34.4161471483276,34.4985951394427,34.0804660416447,34.2689185927649,534914.913068489,0.0,1.0
2017-10-11,58.09,58.45,57.87,58.28,262347,34.2100271705399,34.4220362905501,34.0804660416447,34.3219208727675,445475.741776778,0.0,1.0
2017-10-12,56.68,57.05,56.135,57.0,1117825,33.3796581171664,33.5975563793992,33.0586998660399,33.5681106682867,1898111.7415165,0.0,1.0
2017-10-13,56.43,57.04,55.82,56.14,453293,33.2324295616038,33.5916672371767,32.8731918860309,33.0616444371511,769709.718110828,0.0,1.0
2017-10-16,57.0,57.03,55.5474,56.4,330438,33.5681106682867,33.5857780949542,32.7126538690454,33.2147621349363,561096.994290901,0.0,1.0
2017-10-17,56.48,57.01,56.36,57.01,293646,33.2618752727163,33.5739998105092,33.1912055660462,33.5739998105092,498622.700735225,0.0,1.0
2017-10-18,57.05,57.34,56.59,56.61,278188,33.5975563793992,33.7683415038519,33.3266558371639,33.3384341216089,472374.395946584,0.0,1.0
2017-10-19,57.55,57.7,56.42,56.46,210735,33.8920134905245,33.9803506238621,33.2265404193813,33.2500969882713,357836.49305435,0.0,1.0
2017-10-20,58.0,58.29,57.77,58.25,201832,34.1570248905373,34.32781001499,34.0215746194197,34.3042534461,342718.841512542,0.0,1.0
2017-10-23,57.72,58.13,57.63,58.07,287899,33.9921289083071,34.2335837394299,33.9391266283046,34.1982488860948,488864.06393743,0.0,1.0
2017-10-24,58.36,58.45,57.82,57.89,317926,34.3690340105475,34.4220362905501,34.0510203305322,34.0922443260897,539851.115812738,0.0,1.0
2017-10-25,57.88,58.56,57.37,58.49,279952,34.0863551838672,34.4868168549977,33.7860089305194,34.4455928594401,475369.738788295,0.0,1.0
2017-10-26,58.6,58.64,57.93,57.93,338513,34.5103734238877,34.5339299927777,34.1158008949798,34.1158008949798,574808.668580478,0.0,1.0
2017-10-27,58.75,58.8,58.25,58.57,337431,34.5987105572253,34.6281562683378,34.3042534461,34.4927059972202,572971.389127683,0.0,1.0
2017-10-30,57.63,58.54,57.62,58.41,317981,33.9391266283046,34.4750385705526,33.9332374860821,34.3984797216601,539944.50802152,0.0,1.0
2017-10-31,58.16,58.49,57.5,57.78,469691,34.2512511660974,34.4455928594401,33.862567779412,34.0274637616422,797554.180649586,0.0,1.0
2017-11-01,57.78,58.8342,57.51,58.43,419438,34.0274637616422,34.6482971347388,33.8684569216345,34.4102580061051,712222.568504188,0.0,1.0
2017-11-02,58.11,58.28,57.11,57.7,365252,34.2218054549849,34.3219208727675,33.6328912327342,33.9803506238621,620212.564410692,0.0,1.0
2017-11-03,57.85,58.08,57.52,58.08,344775,34.0686877571997,34.2041380283174,33.874346063857,34.2041380283174,585441.796060519,0.0,1.0
2017-11-06,57.67,57.89,57.46,57.72,371772,33.9626831971946,34.0922443260897,33.839011210522,33.9921289083071,631283.786251936,0.0,1.0
2017-11-07,56.1,57.94,56.03,57.78,349612,33.0380878682611,34.1216900372023,32.9968638727035,34.0274637616422,593655.216312987,0.0,1.0
2017-11-08,55.46,56.1,55.37,56.1,390047,32.6611827660207,33.0380878682611,32.6081804860181,33.0380878682611,662315.47017045,0.0,1.0
2017-11-09,55.03,56.18,54.67,55.12,348603,32.4079496504529,33.0852010060411,32.1959405304427,32.4609519304555,591941.89379185,0.0,1.0
2017-11-10,55.18,55.63,54.99,55.05,223516,32.4962867837905,32.7612981838033,32.3843930815629,32.4197279348979,379539.144335473,0.0,1.0
2017-11-13,55.84,55.85,54.69,54.76,272221,32.8849701704759,32.8908593126984,32.2077188148877,32.2489428104452,462242.190313655,0.0,1.0
2017-11-14,55.66,56.12,55.29,55.46,296565,32.7789656104708,33.0498661527061,32.5610673482381,32.6611827660207,503579.279961388,0.0,1.0
2017-11-15,55.65,55.93,54.95,55.01,293569,32.7730764682483,32.9379724504785,32.3608365126728,32.3961713660079,498491.951642928,0.0,1.0
2017-11-16,55.7,56.13,55.58,55.89,225220,32.8025221793608,33.0557552949286,32.7318524726907,32.9144158815884,382432.604767602,0.0,1.0
2017-11-17,56.06,56.13,55.15,55.5,459420,33.0145312993711,33.0557552949286,32.478619357123,32.6847393349107,780113.610169308,0.0,1.0
2017-11-20,56.47,56.48,55.37,55.97,236237,33.2559861304938,33.2618752727163,32.6081804860181,32.9615290193685,401139.913207016,0.0,1.0
2017-11-21,56.72,56.8685,56.23,56.7,301744,33.4032146860565,33.4906684480607,33.1146467171537,33.3914364016115,512373.429948474,0.0,1.0
2017-11-22,56.86,57.08,56.54,56.87,255584,33.4856626771716,33.6152238060667,33.2972101260514,33.4915518193941,433991.896176728,0.0,1.0
2017-11-24,56.66,57.13,56.57,57.05,166813,33.3678798327214,33.6446695171792,33.3148775527189,33.5975563793992,283255.173160013,0.0,1.0
2017-11-27,56.8,57.06,56.6375,56.67,294301,33.4503278238365,33.6034455216217,33.3546292627208,33.3737689749439,499734.917039828,0.0,1.0
2017-11-28,58.33,58.42,56.76,56.95,795292,34.35136658388,34.4043688638826,33.4267712549465,33.5386649571741,1350437.75468802,0.0,1.0
2017-11-29,57.13,57.5799,55.66,55.91,421799,35.4660322047432,35.7453279843496,34.5534631982497,34.7086620088779,679449.472410315,0.225,1.0499999475
2017-11-30,56.62,57.57,54.46,57.57,311688,35.1494266310618,35.7391821114488,33.8085089072347,35.7391821114488,502078.589936501,0.0,1.0
2017-12-01,56.65,56.72,54.75,56.51,341815,35.1680504883372,35.2115061553131,33.9885395275633,35.0811391543854,550608.278853035,0.0,1.0
2017-12-04,57.15,57.9109,57.03,57.22,399115,35.4784481095935,35.9508112096213,35.403952680492,35.5219037765694,642909.243931452,0.0,1.0
2017-12-05,56.17,57.51,56.11,57.39,257363,34.8700687719312,35.701934396898,34.8328210573804,35.6274389677965,414569.865191562,0.0,1.0
2017-12-06,55.62,56.44,55.6,56.05,185212,34.5286313885492,35.0376834874095,34.516215483699,34.7955733428296,298346.358535841,0.0,1.0
2017-12-07,55.85,56.02,55.0,55.33,318792,34.6714142943271,34.7769494855543,34.1437383381914,34.3486007682206,513521.976601721,0.0,1.0
2017-12-08,55.69,56.13,55.54,56.13,242133,34.5720870555251,34.8452369622307,34.4789677691482,34.8452369622307,390036.816358329,0.0,1.0
2017-12-11,55.01,55.96,54.93,55.66,384387,34.1499462906166,34.7397017710035,34.1002826712156,34.5534631982497,619184.835315834,0.0,1.0
2017-12-12,55.36,55.7,55.13,55.14,306552,34.367224625496,34.5782950079502,34.2244417197181,34.2306496721432,493805.330658267,0.0,1.0
2017-12-13,55.02,55.81,54.95,55.28,587685,34.1561542430417,34.6465824846266,34.1126985760658,34.317561006095,946664.793405047,0.0,1.0
2017-12-14,54.34,55.56,54.24,55.11,575830,33.7340134781331,34.4913836739985,33.6719339538819,34.2120258148678,927568.319740047,0.0,1.0
2017-12-15,55.76,56.53,54.63,54.63,1261378,34.615542722501,35.0935550592357,33.9140440984618,33.9140440984618,2031874.46297876,0.0,1.0
2017-12-18,56.5,56.91,56.2,56.2,506683,35.0749312019603,35.3294572513905,34.8886926292065,34.8886926292065,816183.767693322,0.0,1.0
2017-12-19,56.48,57.0,56.22,56.8,375601,35.06251529711,35.3853288232166,34.9011085340568,35.2611697747141,605032.020670478,0.0,1.0
2017-12-20,56.19,56.84,55.44,56.75,383137,34.8824846767814,35.2860015844146,34.416888244897,35.2301300125884,617171.28895723,0.0,1.0
2017-12-21,56.79,56.89,56.11,56.31,402399,35.2549618222889,35.3170413465402,34.8328210573804,34.9569801058829,648199.232924778,0.0,1.0
2017-12-22,56.75,56.99,56.3,56.89,496705,35.2301300125884,35.3791208707915,34.9507721534578,35.3170413465402,800110.8352404,0.0,1.0
2017-12-26,56.39,56.89,55.94,56.62,470779,35.0066437252839,35.3170413465402,34.7272858661533,35.1494266310618,758348.272925862,0.0,1.0
2017-12-27,56.35,56.56,56.16,56.26,390545,34.9818119155834,35.1121789165111,34.863860819506,34.9259403437573,629104.370096862,0.0,1.0
2017-12-28,56.52,56.63,56.24,56.62,318257,35.0873471068106,35.1556345834869,34.913524438907,35.1494266310618,512660.178760237,0.0,1.0
2017-12-29,55.84,56.59,55.83,56.59,325400,34.665206341902,35.1308027737864,34.6589983894769,35.1308027737864,524166.388071845,0.0,1.0
2018-01-02,55.95,56.53,55.64,56.32,434071,34.7334938185784,35.0935550592357,34.5410472933995,34.963188058308,699217.665140547,0.0,1.0
2018-01-03,55.72,55.96,55.32,55.91,448215,34.5907109128005,34.7397017710035,34.3423928157955,34.7086620088779,722001.344897425,0.0,1.0
2018-01-04,55.66,56.54,55.59,56.2,404012,34.5534631982497,35.0997630116608,34.5100075312739,34.8886926292065,650797.513145921,0.0,1.0
2018-01-05,56.09,56.21,55.68,55.84,414577,34.8204051525301,34.8949005816317,34.5658791031,34.665206341902,667816.006968844,0.0,1.0
2018-01-08,55.73,56.04,55.69,55.95,352557,34.5969188652256,34.7893653904045,34.5720870555251,34.7334938185784,567911.890840337,0.0,1.0
2018-01-09,56.48,56.92,55.92,55.95,434525,35.06251529711,35.3356652038156,34.714869961303,34.7334938185784,699948.985177993,0.0,1.0
2018-01-10,57.35,57.9,56.47,56.47,504813,35.602607158096,35.9440445414779,35.0563073446849,35.0563073446849,813171.502340849,0.0,1.0
2018-01-11,58.06,58.06,57.4,57.56,381106,36.0433717802799,36.0433717802799,35.6336469202216,35.7329741590236,613899.67883377,0.0,1.0
2018-01-12,57.95,58.66,57.92,58.27,613339,35.9750843036035,36.4158489257875,35.9564604463282,36.1737387812076,987989.208031954,0.0,1.0
2018-01-16,57.8,58.46,57.26,58.35,701811,35.8819650172266,36.2916898772849,35.5467355862699,36.2234024006086,1130503.1867827,0.0,1.0
2018-01-17,58.16,58.36,57.54,58.07,412077,36.1054513045312,36.2296103530337,35.7205582541734,36.049579732705,663788.914251634,0.0,1.0
2018-01-18,58.43,58.99,58.17,58.76,659604,36.2730660200096,36.6207113558166,36.1116592569563,36.4779284500387,1062514.58585661,0.0,1.0
2018-01-19,59.71,59.72,58.49,58.74,642351,37.0676839304257,37.0738918828508,36.3103137345603,36.4655125451885,1034722.81359661,0.0,1.0
2018-01-22,59.17,59.72,58.75,59.72,527274,36.7324544994689,37.0738918828508,36.4717204976136,37.0738918828508,849352.514149336,0.0,1.0
2018-01-23,59.08,59.31,58.6,59.18,439465,36.6765829276427,36.8193658334206,36.3786012112367,36.738662451894,707906.520387197,0.0,1.0
2018-01-24,58.95,59.45,58.84,58.95,331658,36.5958795461161,36.9062771673724,36.5275920694397,36.5958795461161,534247.006561561,0.0,1.0
2018-01-25,58.91,59.26,58.56,59.26,325841,36.5710477364156,36.788326071295,36.3537694015362,36.788326071295,524876.767227161,0.0,1.0
2018-01-26,59.0,59.07,58.45,59.07,256003,36.6269193082417,36.6703749752176,36.2854819248598,36.6703749752176,412379.126753401,0.0,1.0
2018-01-29,58.85,59.39,58.53,58.93,463473,36.5338000218648,36.8690294528216,36.3351455442608,36.5834636412659,746579.497169093,0.0,1.0
2018-01-30,58.81,59.04,58.36,58.6,522600,36.5089682121643,36.6517511179422,36.2296103530337,36.3786012112367,841823.461605245,0.0,1.0
2018-01-31,58.51,59.07,58.36,58.89,559240,36.3227296394106,36.6703749752176,36.2296103530337,36.5586318315654,900844.532468649,0.0,1.0
2018-02-01,59.02,59.05,57.76,58.37,333195,36.639335213092,36.6579590703674,35.8571332075261,36.2358183054588,536722.863164101,0.0,1.0
2018-02-02,58.77,59.41,58.62,58.88,467568,36.4841364024638,36.8814453576719,36.391017116087,36.5524238791402,753175.87503988,0.0,1.0
2018-02-05,56.75,58.89,56.6,58.18,530574,35.2301300125884,36.5586318315654,35.1370107262116,36.1178672093814,854668.276536053,0.0,1.0
2018-02-06,56.92,57.11,54.85,55.72,827338,35.3356652038156,35.453616299893,34.0506190518146,34.5907109128005,1332706.7337879,0.0,1.0
2018-02-07,57.47,57.81,56.66,56.79,530832,35.6771025871975,35.8881729696518,35.1742584407623,35.2549618222889,855083.872504468,0.0,1.0
2018-02-08,55.95,57.69,55.95,57.69,357657,34.7334938185784,35.8136775405503,34.7334938185784,35.8136775405503,576127.159983442,0.0,1.0
2018-02-09,56.89,57.23,55.47,56.42,430631,35.3170413465402,35.5281117289945,34.4355121021724,35.0252675825593,693676.385561668,0.0,1.0
2018-02-12,57.19,57.66,56.68,57.19,334435,35.503279919294,35.7950536832749,35.1866743456126,35.503279919294,538720.301151836,0.0,1.0
2018-02-13,57.52,57.53,56.89,57.03,287194,35.7081423493231,35.7143503017483,35.3170413465402,35.403952680492,462622.74633038,0.0,1.0
2018-02-14,58.89,58.95,57.32,57.4,503172,36.5586318315654,36.5958795461161,35.5839833008206,35.6336469202216,810528.118681273,0.0,1.0
2018-02-15,59.05,59.16,58.62,59.11,450540,36.6579590703674,36.7262465470437,36.391017116087,36.6952067849181,725746.541124428,0.0,1.0
2018-02-16,59.13,59.43,58.71,58.78,635584,36.7076226897684,36.8938612625221,36.4468886879131,36.490344354889,1023822.27902967,0.0,1.0
2018-02-20,58.37,59.51,58.22,59.03,436125,36.2358183054588,36.9435248819231,36.1426990190819,36.6455431655171,702526.324517006,0.0,1.0
2018-02-21,58.87,59.51,57.98,58.4,323077,36.5462159267151,36.9435248819231,35.9937081608789,36.2544421627342,520424.413519015,0.0,1.0
2018-02-22,57.9,59.18,57.83,59.1,518593,35.9440445414779,36.738662451894,35.900588874502,36.688998832493,835368.837398102,0.0,1.0
2018-02-23,58.67,59.03,58.03,58.12,479240,36.4220568782126,36.6455431655171,36.0247479230045,36.0806194948307,771977.565517981,0.0,1.0
2018-02-26,58.75,58.86,58.21,58.86,594062,36.4717204976136,36.54000797429,36.1364910666568,36.54000797429,956937.101508102,0.0,1.0
2018-02-27,58.65,59.95,58.64,59.39,628212,36.4096409733623,37.2166747886287,36.4034330209372,36.8690294528216,1011947.18802517,0.0,1.0
2018-02-28,57.77,59.17,57.75,58.98,400265,35.8633411599513,36.7324544994689,35.850925255101,36.6145034033915,644761.706581368,0.0,1.0
2018-03-01,57.83,58.3,57.14,57.89,554772,35.900588874502,36.1923626384829,35.4722401571684,35.9378365890528,893647.312364456,0.0,1.0
2018-03-02,58.73,58.85,57.15,57.52,412181,36.4593045927633,36.5338000218648,35.4784481095935,35.7081423493231,663956.441308671,0.0,1.0
2018-03-05,59.41,59.7,57.87,58.34,392380,36.8814453576719,37.0614759780005,35.9254206842025,36.2171944481834,632060.256151292,0.0,1.0
2018-03-06,60.27,60.35,59.26,59.42,374778,37.4153292662327,37.4649928856337,36.788326071295,36.887653310097,603706.301747972,0.0,1.0
2018-03-07,60.6,60.82,59.84,59.84,371998,37.6201916962618,37.7567666496146,37.1483873119523,37.1483873119523,599228.174646437,0.0,1.0
2018-03-08,59.84,60.61,59.38,60.61,337949,37.2942741939427,37.7741637515854,37.0075869257406,37.7741637515854,542251.286479912,0.235,1.0
2018-03-09,60.99,61.07,59.96,60.14,326947,38.010992364448,38.0608510197875,37.369062176952,37.4812441514659,524598.183041664,0.0,1.0
2018-03-12,61.26,61.59,60.79,61.14,362206,38.1792653262188,38.3849322794942,37.8863457260993,38.1044773432096,581172.512629843,0.0,1.0
2018-03-13,61.11,61.51,60.84,61.5,378208,38.0857803474572,38.3350736241547,37.9175073856864,38.3288412922373,606848.295325609,0.0,1.0
2018-03-14,60.59,61.36,60.38,61.23,550928,37.7616990877505,38.2415886453932,37.6308201174843,38.1605683304665,883983.727597373,0.0,1.0
2018-03-15,61.14,61.35,60.42,60.81,414021,38.1044773432096,38.2353563134757,37.6557494451541,37.8988103899341,664311.537775519,0.0,1.0
2018-03-16,61.49,61.83,61.12,61.18,1709946,38.3226089603198,38.5345082455127,38.0920126793747,38.1294066708793,2743669.66113579,0.0,1.0
2018-03-19,61.16,61.44,60.37,61.44,335863,38.1169420070444,38.2914473007327,37.6245877855669,38.2914473007327,538904.224693674,0.0,1.0
2018-03-20,61.15,61.33,60.12,61.17,309470,38.110709675127,38.2228916496409,37.468779487631,38.1231743389619,496555.70996493,0.0,1.0
2018-03-21,61.34,61.88,60.92,61.26,283729,38.2291239815583,38.5656699050999,37.9673660410259,38.1792653262188,455253.352611366,0.0,1.0
2018-03-22,60.19,61.05,59.82,60.99,914772,37.512405811053,38.0483863559526,37.2818095301079,38.010992364448,1467784.46995198,0.0,1.0
2018-03-23,58.19,60.35,57.87,60.22,1000771,36.2659394275656,37.612123121732,36.0665048062077,37.5311028068054,1605772.94864547,0.0,1.0
2018-03-26,59.79,59.93,58.77,59.02,451247,37.2631125343556,37.3503651811997,36.627414678777,36.7832229767129,724041.989383606,0.0,1.0
2018-03-27,58.72,59.93,58.4,59.93,478699,36.5962530191898,37.3503651811997,36.3968183978318,37.3503651811997,768089.707579093,0.0,1.0
2018-03-28,59.21,59.74,58.3,58.75,441809,36.9016372831442,37.2319508747684,36.3344950786575,36.6149500149421,708898.380017112,0.0,1.0
2018-03-29,59.91,60.02,59.04,59.52,438243,37.3379005173648,37.4064561684566,36.7956876405478,37.0948395725848,703176.605170649,0.0,1.0
2018-04-02,58.45,59.9,57.87,59.84,511744,36.427980057419,37.3316681854474,36.0665048062077,37.2942741939427,821111.594792042,0.0,1.0
2018-04-03,59.34,59.46,58.55,58.85,660816,36.9826575980709,37.0574455810801,36.4903033765934,36.6772733341165,1060302.96324744,0.0,1.0
2018-04-04,59.83,59.97,58.59,58.59,407386,37.2880418620253,37.3752945088694,36.5152327042631,36.5152327042631,653665.442400791,0.0,1.0
2018-04-05,60.36,60.48,59.53,60.23,516528,37.6183554536495,37.6931434366587,37.1010719045022,37.5373351387228,828787.694305636,0.0,1.0
2018-04-06,58.95,60.18,58.41,59.93,542954,36.7395966532909,37.5061734791356,36.4030507297493,37.3503651811997,871189.158717479,0.0,1.0
2018-04-09,58.9,60.07,58.85,59.15,455314,36.7084349937037,37.4376178280438,36.6772733341165,36.8642432916396,730567.636691672,0.0,1.0
2018-04-10,59.95,60.1,58.96,59.25,1239405,37.3628298450346,37.4563148237961,36.7458289852083,36.926566610814,1988669.75703326,0.0,1.0
2018-04-11,59.38,59.74,59.08,59.43,479232,37.0075869257406,37.2319508747684,36.8206169682175,37.0387485853278,768944.925187946,0.0,1.0
2018-04-12,63.14,63.6,59.9,60.6,1208999,39.3509437266969,39.637630994899,37.3316681854474,37.767931419668,1939882.23993244,0.0,1.0
2018-04-13,62.74,64.21,62.29,64.11,756211,39.1016504499995,40.0178032418627,38.8211955137148,39.9554799226883,1213367.66080166,0.0,1.0
2018-04-16,63.42,63.63,62.74,63.18,652266,39.5254490203852,39.6563279906514,39.1016504499995,39.3758730543667,1046584.18171708,0.0,1.0
2018-04-17,62.83,63.68,62.28,63.68,803859,39.1577414372564,39.6874896502385,38.8149631817974,39.6874896502385,1289820.58505412,0.0,1.0
2018-04-18,62.71,63.48,62.55,62.96,613924,39.0829534542472,39.5628430118898,38.9832361435682,39.2387617521831,985063.068098714,0.0,1.0
2018-04-19,63.41,63.61,62.64,62.7,470467,39.5192166884677,39.6438633268165,39.0393271308251,39.0767211223297,754881.168449513,0.0,1.0
2018-04-20,63.89,64.15,62.02,63.69,539398,39.8183686205047,39.9804092503581,38.652922551944,39.693721982156,865483.429229532,0.0,1.0
2018-04-23,64.36,64.63,63.92,64.13,385112,40.1112882206243,40.279561182395,39.837065616257,39.9679445865232,617926.010844391,0.0,1.0
2018-04-24,64.22,65.13,63.8,64.66,531751,40.0240355737801,40.5911777782669,39.7622776332478,40.2982581781474,853213.543573082,0.0,1.0
2018-04-25,64.17,64.75,63.73,64.23,313416,39.9928739141929,40.3543491654043,39.7186513098257,40.0302679056976,502887.208434965,0.0,1.0
2018-04-26,63.98,64.41,63.79,64.34,323714,39.8744596077616,40.1424498802114,39.7560453013303,40.0988235567894,519410.718633753,0.0,1.0
2018-04-27,64.21,64.89,63.87,64.13,268540,40.0178032418627,40.4416018122484,39.8059039566698,39.9679445865232,430882.057562873,0.0,1.0
2018-04-30,63.52,64.66,63.47,64.45,989625,39.5877723395595,40.2982581781474,39.5566106799724,40.1673792078812,1587888.79204461,0.0,1.0
2018-05-01,63.8,64.14,62.64,63.36,383453,39.7622776332478,39.9741769184406,39.0393271308251,39.4880550288806,615264.085866747,0.0,1.0
2018-05-02,63.6,64.43,63.06,63.77,493820,39.637630994899,40.1549145440463,39.3010850713574,39.7435806374955,792351.894189685,0.0,1.0
2018-05-03,63.16,63.66,62.39,63.29,291132,39.3634083905318,39.6750249864037,38.8835188328892,39.4444287054585,467131.73152005,0.0,1.0
2018-05-04,63.98,64.5,62.61,62.92,434019,39.8744596077616,40.1985408674684,39.0206301350728,39.2138324245133,696399.045733897,0.0,1.0
2018-05-07,64.33,64.7,63.66,64.14,175732,40.0925912248719,40.3231875058171,39.6750249864037,39.9741769184406,281968.294256494,0.0,1.0
2018-05-08,64.83,65.16,64.24,64.32,286175,40.4042078207438,40.6098747740192,40.036500237615,40.0863588929545,459178.047304145,0.0,1.0
2018-05-09,65.3,65.69,64.71,65.18,454903,40.6971274208633,40.9401883656434,40.3294198377345,40.6223394378541,729908.172456705,0.0,1.0
2018-05-10,65.45,65.66,64.88,65.42,304246,40.7906123996249,40.9214913698911,40.435369480331,40.7719154038726,488173.614676673,0.0,1.0
2018-05-11,65.46,65.68,65.26,65.48,232414,40.7968447315423,40.9339560337259,40.6721980931936,40.8093093953772,372916.595391441,0.0,1.0
2018-05-14,65.28,65.62,65.07,65.49,296755,40.6846627570285,40.8965620422213,40.5537837867623,40.8155417272946,476154.036613056,0.0,1.0
2018-05-15,65.08,65.77,64.12,64.36,784989,40.5600161186797,40.9900470209829,39.9617122546058,40.1112882206243,1259542.99353624,0.0,1.0
2018-05-16,65.24,65.47,64.27,64.67,405113,40.6597334293587,40.8030770634598,40.0551972333673,40.3044905100648,650018.332410323,0.0,1.0
2018-05-17,65.19,65.36,64.93,65.12,338365,40.6285717697715,40.7345214123679,40.4665311399182,40.5849454463495,542918.773394137,0.0,1.0
2018-05-18,64.59,65.16,64.58,65.1,431183,40.2546318547253,40.6098747740192,40.2483995228079,40.5724807825146,691848.582059031,0.0,1.0
2018-05-21,65.4,65.86,64.77,64.77,799117,40.7594507400377,41.0461380082398,40.3668138292392,40.3668138292392,1282211.87604629,0.0,1.0
2018-05-22,65.49,66.26,65.4,65.4,466982,40.8155417272946,41.2954312849373,40.7594507400377,40.7594507400377,749289.361007022,0.0,1.0
2018-05-23,65.41,65.56,65.02,65.49,362526,40.7656830719551,40.8591680507167,40.5226221271751,40.8155417272946,581685.964102324,0.0,1.0
2018-05-24,65.14,65.34,63.6,65.34,535497,40.5974101101843,40.7220567485331,39.637630994899,40.7220567485331,859224.134872816,0.0,1.0
2018-05-25,64.87,65.19,64.6,64.85,177820,40.4291371484135,40.6285717697715,40.2608641866427,40.4166724845787,285318.565114434,0.0,1.0
2018-05-29,63.96,64.68,63.5,64.21,408378,39.8619949439268,40.3107228419822,39.5753076757247,40.0178032418627,655257.141965483,0.0,1.0
2018-05-30,65.29,65.63,64.455,64.64,566804,40.6908950889459,40.9027943741387,40.1704953738399,40.2857935143125,909457.338775849,0.0,1.0
2018-05-31,64.58,65.4,64.46,65.23,305963,40.2483995228079,40.7594507400377,40.1736115397986,40.6535010974413,490928.602733705,0.0,1.0
2018-06-01,65.02,65.68,64.82,65.37,292169,40.5226221271751,40.9339560337259,40.3979754888263,40.7407537442854,468795.63519806,0.0,1.0
2018-06-04,66.03,66.11,65.09,65.23,375239,41.1520876508362,41.2019463061757,40.5662484505972,40.6535010974413,602084.428382494,0.0,1.0
2018-06-05,66.0,66.1,65.35,65.7,339357,41.1333906550839,41.1957139742583,40.7282890804505,40.9464206975608,544510.472958829,0.0,1.0
2018-06-06,67.1,67.16,66.21,66.36,425269,41.818947166002,41.8563411575066,41.2642696253501,41.3577546041116,682359.357033236,0.0,1.0
2018-06-07,66.83,67.42,66.37,67.09,278264,41.7971340042909,42.1661345887969,41.5094386333202,41.9597444313614,444920.054042243,0.235,1.0
2018-06-08,66.96,67.05,65.34,66.63,345528,41.8784392178261,41.9347274425813,40.8652511722336,41.6720490603906,552469.368776084,0.0,1.0
2018-06-11,65.94,67.19,65.76,67.17,270913,41.2405060039345,42.0222869033115,41.1279295544243,42.0097784089215,433166.441223968,0.0,1.0
2018-06-12,65.39,66.17,65.05,65.56,377275,40.8965224082087,41.3843536894199,40.6838780035781,41.0028446105239,603230.074277618,0.0,1.0
2018-06-13,65.34,65.95,64.9,65.6,359687,40.8652511722336,41.2467602511296,40.5900642956529,41.027861599304,575108.384405788,0.0,1.0
2018-06-14,65.51,66.12,64.68,66.12,437617,40.9715733745489,41.3530824534448,40.4524708573625,41.3530824534448,699711.710065995,0.0,1.0
2018-06-15,65.79,66.34,64.87,66.22,1105532,41.1466922960093,41.4906758917352,40.5713015540678,41.415624925395,1767649.99132273,0.0,1.0
2018-06-18,65.89,65.98,64.5,65.33,365268,41.2092347679595,41.2655229927146,40.3398944078523,40.8589969250386,584031.920406168,0.0,1.0
2018-06-19,66.22,66.4,65.27,65.27,309252,41.415624925395,41.5282013749053,40.8214714418685,40.8214714418685,494467.184230341,0.0,1.0
2018-06-20,66.6,66.83,66.02,66.53,292936,41.6532863188056,41.7971340042909,41.2905399814947,41.6095065884405,468379.3122751,0.0,1.0
2018-06-21,66.43,66.92,65.95,66.59,231688,41.5469641164903,41.8534222290461,41.2467602511296,41.6470320716106,370449.06089519,0.0,1.0
2018-06-22,66.09,66.91,65.86,66.69,481832,41.3343197118598,41.8471679818511,41.1904720263744,41.7095745435607,770407.668542398,0.0,1.0
2018-06-25,65.64,66.15,65.07,65.98,355750,41.0528785880841,41.3718451950299,40.6963864979682,41.2655229927146,568813.462127792,0.0,1.0
2018-06-26,65.95,66.06,65.23,65.67,452381,41.2467602511296,41.3155569702747,40.7964544530884,41.0716413296691,723318.068336844,0.0,1.0
2018-06-27,64.81,66.08,64.78,65.83,566838,40.5337760708978,41.3280654646648,40.5150133293127,41.1717092847894,906324.90582036,0.0,1.0
2018-06-28,64.77,65.2,64.36,64.6,357022,40.5087590821177,40.7776917115034,40.252334947122,40.4024368798024,570847.280044381,0.0,1.0
2018-06-29,64.71,65.83,64.7,65.3,396261,40.4712335989476,41.1717092847894,40.4649793517526,40.8402341834535,633587.045161549,0.0,1.0
2018-07-02,65.25,65.27,64.41,64.41,316660,40.8089629474784,40.8214714418685,40.2836061830971,40.2836061830971,506311.935115634,0.0,1.0
2018-07-03,64.86,65.85,64.81,65.56,182729,40.5650473068728,41.1842177791794,40.5337760708978,41.0028446105239,292167.856981446,0.0,1.0
2018-07-05,64.8,65.26,64.48,65.26,529192,40.5275218237027,40.8152171946735,40.3273859134622,40.8152171946735,846132.209839299,0.0,1.0
2018-07-06,65.24,65.42,64.32,64.83,342800,40.8027087002834,40.9152851497937,40.227317958342,40.5462845652878,548107.532866921,0.0,1.0
2018-07-09,66.86,67.04,65.34,65.65,580889,41.815896745876,41.9284731953863,40.8652511722336,41.0591328352791,928791.23879677,0.0,1.0
2018-07-10,66.28,67.11,65.47,66.49,1062452,41.4531504085651,41.9722529257514,40.9465563857688,41.5844895996604,1698768.79961939,0.0,1.0
2018-07-11,66.39,66.9,65.85,65.96,960510,41.5219471277103,41.8409137346561,41.1842177791794,41.2530144983246,1535772.36404319,0.0,1.0
2018-07-12,67.98,70.0,66.7,70.0,1837437,42.5163724317178,43.779730365111,41.7158287907557,43.779730365111,2937902.74465693,0.0,1.0
2018-07-13,67.54,68.93,67.36,68.1,943764,42.2411855551371,43.1105259152443,42.1286091056268,42.591423398058,1508996.95930168,0.0,1.0
2018-07-16,68.48,68.59,67.39,67.39,688524,42.8290847914686,42.8978815106137,42.1473718472118,42.1473718472118,1100890.28868047,0.0,1.0
2018-07-17,68.29,69.32,68.18,68.48,553913,42.7102540947633,43.3544415558499,42.6414573756181,42.8290847914686,885658.9493959,0.0,1.0
2018-07-18,68.64,68.77,67.98,68.31,375509,42.9291527465888,43.010457960124,42.5163724317178,42.7227625891533,600406.393113549,0.0,1.0
2018-07-19,68.5,68.88,67.94,68.53,339944,42.8415932858586,43.0792546792692,42.4913554429377,42.8603560274436,543541.036035334,0.0,1.0
2018-07-20,68.47,68.8,68.16,68.61,505101,42.8228305442736,43.0292207017091,42.6289488812281,42.9103900050038,807612.785760252,0.0,1.0
2018-07-23,69.61,69.93,68.46,68.49,381133,43.5358147245054,43.7359506347459,42.8165762970785,42.8353390386636,609398.682392555,0.0,1.0
2018-07-24,69.02,69.65,68.59,69.65,309093,43.1668141399994,43.5608317132854,42.8978815106137,43.5608317132854,494212.956990768,0.0,1.0
2018-07-25,68.31,69.06,68.06,68.98,378260,42.7227625891533,43.1918311287795,42.5664064092779,43.1417971512194,604805.00403221,0.0,1.0
2018-07-26,68.56,69.23,68.3,68.3,320874,42.8791187690287,43.2981533310948,42.7165083419583,42.7165083419583,513049.756421063,0.0,1.0
2018-07-27,68.06,68.89,67.77,68.62,268579,42.5664064092779,43.0855089264642,42.3850332406224,42.9166442521988,429434.577216642,0.0,1.0
2018-07-30,67.2,68.37,67.15,68.14,318722,42.0285411505065,42.7602880723234,41.9972699145315,42.616440386838,509608.894662809,0.0,1.0
2018-07-31,66.8,67.14,66.27,67.12,774552,41.7783712627059,41.9910156673364,41.4468961613701,41.9785071729464,1238441.61551091,0.0,1.0
2018-08-01,67.64,67.84,66.83,67.0,293573,42.3037280270872,42.4288129709876,41.7971340042909,41.9034562066062,469397.820146851,0.0,1.0
2018-08-02,68.7,68.9,67.13,67.45,450956,42.9666782297589,43.0917631736592,41.9847614201414,42.1848973303819,721039.616661421,0.0,1.0
2018-08-03,68.39,69.09,67.45,67.45,317308,42.7727965667134,43.2105938703645,42.1848973303819,42.1848973303819,507348.031035406,0.0,1.0
2018-08-06,68.83,69.06,67.96,68.28,329610,43.0479834432941,43.1918311287795,42.5038639373277,42.7039998475682,527017.864376505,0.0,1.0
2018-08-07,69.04,69.59,68.87,68.92,247776,43.1793226343895,43.5233062301153,43.0730004320742,43.1042716680493,396172.380582363,0.0,1.0
2018-08-08,69.83,69.98,68.82,68.92,357112,43.6734081627957,43.7672218707209,43.0417291960991,43.1042716680493,570991.182255461,0.0,1.0
2018-08-09,69.41,70.0,69.05,69.79,235903,43.410729780605,43.779730365111,43.1855768815845,43.6483911740156,377188.481114076,0.0,1.0
2018-08-10,69.42,69.67,68.63,68.83,324661,43.4169840278001,43.5733402076755,42.9228984993938,43.0479834432941,519104.841680593,0.0,1.0
2018-08-13,69.14,69.96,68.87,69.42,298042,43.2418651063396,43.7547133763309,43.0730004320742,43.4169840278001,476543.364383672,0.0,1.0
2018-08-14,70.06,70.85,69.2,69.2,483319,43.8172558482811,44.3113413766873,43.2793905895097,43.2793905895097,772785.252852121,0.0,1.0
2018-08-15,69.54,70.64,69.43,69.8,425740,43.4920349941402,44.180002185592,43.4232382749951,43.6546454212107,680721.414943883,0.0,1.0
2018-08-16,70.59,71.21,69.7,69.7,347888,44.1487309496169,44.5364942757079,43.5921029492605,43.5921029492605,556242.804533277,0.0,1.0
2018-08-17,71.12,71.26,70.03,70.36,496859,44.4802060509528,44.567765511683,43.798493106696,44.0048832641315,794434.54105229,0.0,1.0
2018-08-20,71.29,71.54,70.73,71.11,218999,44.586528253268,44.7428844331434,44.2362904103471,44.4739518037577,350160.44804645,0.0,1.0
2018-08-21,71.99,72.55,71.26,71.33,405090,45.0243255569191,45.37456339984,44.567765511683,44.6115452420481,647703.85206844,0.0,1.0
2018-08-22,71.76,72.08,71.62,71.63,265235,44.8804778714338,45.0806137816743,44.7929184107035,44.7991726578986,424087.810618313,0.0,1.0
2018-08-23,71.45,71.92,71.2,71.69,268880,44.6865962083883,44.980545826554,44.5302400285129,44.8366981410687,429915.850167029,0.0,1.0
2018-08-24,71.05,71.64,71.01,71.54,285225,44.4364263205876,44.8054269050936,44.4114093318076,44.7428844331434,456050.090612508,0.0,1.0
2018-08-27,70.89,71.43,70.4,70.61,331511,44.3363583654674,44.6740877139982,44.0299002529116,44.1612394440069,530057.398857193,0.0,1.0
2018-08-28,70.64,71.88,70.26,71.1,298732,44.180002185592,44.955528837774,43.9423407921814,44.4676975565627,477646.614668614,0.0,1.0
2018-08-29,70.81,70.95,70.13,70.76,213252,44.2863243879073,44.3738838486375,43.8610355786462,44.2550531519322,340971.4924123,0.0,1.0
2018-08-30,71.01,71.08,70.43,70.81,215794,44.4114093318076,44.4551890621727,44.0486629944967,44.2863243879073,345035.930418566,0.0,1.0
2018-08-31,71.06,71.18,70.6,70.92,310636,44.4426805677827,44.5177315341229,44.1549851968119,44.3551211070524,496680.080454051,0.0,1.0
2018-09-04,71.39,71.63,70.77,71.01,167549,44.6490707252182,44.7991726578986,44.2613073991272,44.4114093318076,267896.350712718,0.0,1.0
2018-09-05,71.77,72.13,71.36,71.36,303490,44.8867321186288,45.1118850176493,44.6303079836331,44.6303079836331,485254.244894346,0.0,1.0
2018-09-06,71.37,71.75,70.47,71.56,229948,44.783537039911,45.021980980995,44.2188013899752,44.902759010453,366460.30762095,0.235,1.0
2018-09-07,71.45,71.59,71.08,71.38,367385,44.8337357643498,44.9215835321176,44.6015666638206,44.7898118804659,585488.98061876,0.0,1.0
2018-09-10,71.43,71.82,71.24,71.75,316365,44.8211860832401,45.0659048648789,44.7019641126981,45.021980980995,504180.141686389,0.0,1.0
2018-09-11,71.33,71.86,71.08,71.36,288887,44.7584376776917,45.0910042270983,44.6015666638206,44.7772621993562,460389.387547155,0.0,1.0
2018-09-12,69.76,71.34,69.71,71.34,336586,43.7732877105814,44.7647125182465,43.7419135078072,44.7647125182465,536405.661718758,0.0,1.0
2018-09-13,69.05,70.33,68.98,70.33,278103,43.3277740311876,44.1309536222074,43.2838501473037,44.1309536222074,443203.293485088,0.0,1.0
2018-09-14,69.28,69.5,68.31,68.74,401281,43.4720953639489,43.6101418561555,42.8634358301292,43.1332539739874,639507.883097233,0.0,1.0
2018-09-17,68.25,69.35,68.06,69.27,378924,42.8257867868002,43.5160192478328,42.7065648162582,43.4658205233941,603878.292505091,0.0,1.0
2018-09-18,68.45,68.59,67.94,68.36,412068,42.951283597897,43.0391313656648,42.6312667296,42.8948100329034,656698.758157277,0.0,1.0
2018-09-19,68.96,69.23,68.5,68.5,471559,43.271300466194,43.4407211611747,42.9826578006712,42.9826578006712,751507.541711289,0.0,1.0
2018-09-20,69.18,69.75,69.08,69.11,774793,43.4093469584005,43.7670128700265,43.3465985528521,43.3654230745166,1234761.25525144,0.0,1.0
2018-09-21,68.96,69.44,68.51,69.02,1427390,43.271300466194,43.5724928128264,42.9889326412261,43.308949509523,2274782.90089528,0.0,1.0
2018-09-24,68.05,69.34,67.97,69.08,449979,42.7002899757033,43.509744407278,42.6500912512646,43.3465985528521,717116.229595245,0.0,1.0
2018-09-25,67.99,68.35,67.82,68.35,292823,42.6626409323742,42.8885351923486,42.5559686429419,42.8885351923486,466662.056893252,0.0,1.0
2018-09-26,66.71,68.18,66.61,68.12,333480,41.8594613413544,42.7818629029163,41.796712935806,42.7442138595872,531455.735146357,0.0,1.0
2018-09-27,66.2,66.92,66.14,66.92,311940,41.5394444730574,41.9912329930061,41.5017954297284,41.9912329930061,497128.169670009,0.0,1.0
2018-09-28,66.02,66.56,65.9,65.9,365063,41.4264973430703,41.7653387330318,41.3511992564122,41.3511992564122,581788.488184402,0.0,1.0
2018-10-01,65.57,66.59,65.46,66.31,292164,41.1441295181024,41.7841632546963,41.0751062719991,41.6084677191607,465611.831004258,0.0,1.0
2018-10-02,65.0,65.77,64.65,65.45,419021,40.7864636064763,41.2696263291992,40.5668441870569,41.0688314314443,667779.517802452,0.0,1.0
2018-10-03,66.68,66.91,65.12,65.15,649820,41.8406368196899,41.9849581524513,40.8617616931345,40.880586214799,1035596.03518294,0.0,1.0
2018-10-04,66.09,67.29,65.56,66.56,410979,41.4704212269542,42.2234020935353,41.1378546775475,41.7653387330318,654963.255891551,0.0,1.0
2018-10-05,65.51,66.31,65.05,66.29,476444,41.1064804747733,41.6084677191607,40.8178378092505,41.595918038051,759292.600084175,0.0,1.0
2018-10-08,66.02,66.3,65.21,65.71,300958,41.4264973430703,41.6021928786059,40.918235258128,41.2319772858702,479626.529741445,0.0,1.0
2018-10-09,65.32,66.01,65.27,66.01,563731,40.9872585042313,41.4202225025154,40.9558843014571,41.4202225025154,898398.923563004,0.0,1.0
2018-10-10,65.09,66.22,64.95,65.37,1100021,40.8429371714699,41.5519941541671,40.7550894037021,41.0186327070055,1753066.0586285,0.0,1.0
2018-10-11,62.71,65.38,62.63,65.38,1443952,39.3495251194174,41.0249075475604,39.2993263949787,41.0249075475604,2301177.19706145,0.0,1.0
2018-10-12,61.64,63.62,59.89,63.42,959730,38.6781171800493,39.9205356099081,37.5800200829518,39.7950387988112,1529489.06288837,0.0,1.0
2018-10-15,61.79,62.32,61.52,61.72,415652,38.7722397883719,39.1048063377785,38.6028190933911,38.728315904488,662410.457074048,0.0,1.0
2018-10-16,62.73,62.99,61.16,62.01,611503,39.3620748005271,39.525220654953,38.3769248334168,38.9102862805784,974531.535352052,0.0,1.0
2018-10-17,63.56,64.18,62.27,62.72,903443,39.882886566579,40.2719266809793,39.0734321350043,39.3557999599722,1439786.38517401,0.0,1.0
2018-10-18,63.0,64.37,62.9,63.41,683224,39.5314954955078,40.3911486515213,39.4687470899594,39.7887639582564,1088830.85399315,0.0,1.0
2018-10-19,62.35,63.76,62.29,63.06,580014,39.1236308594431,40.0083833776759,39.085981816114,39.5691445388369,924348.586917292,0.0,1.0
2018-10-22,61.42,62.67,60.95,62.67,482018,38.5400706878427,39.324425757198,38.2451531817651,39.324425757198,768175.694325826,0.0,1.0
2018-10-23,61.49,62.11,60.25,60.25,840419,38.5839945717266,38.9730346861269,37.8059143429261,37.8059143429261,1339347.17966884,0.0,1.0
2018-10-24,59.56,61.64,59.5,61.64,664956,37.372950344642,38.6781171800493,37.335301301313,38.6781171800493,1059717.76364394,0.0,1.0
2018-10-25,61.38,61.87,59.82,60.03,401313,38.5149713256233,38.8224385128106,37.5360961990679,37.6678678507196,639558.88040899,0.0,1.0
2018-10-26,61.13,61.71,60.35,60.63,430572,38.3581003117523,38.7220410639332,37.8686627484746,38.0443582840102,686187.953680691,0.0,1.0
2018-10-29,62.17,63.03,61.29,61.99,580274,39.0106837294559,39.5503200171724,38.4584977606298,38.8977365994687,924762.940075318,0.0,1.0
2018-10-30,63.21,63.29,61.7,62.37,551769,39.6632671471595,39.7134658715983,38.7157662233783,39.1361805405528,879335.490961887,0.0,1.0
2018-10-31,63.6,64.54,63.35,63.66,1060017,39.9079859287984,40.4978209409536,39.7511149149273,39.9456349721274,1689313.04426843,0.0,1.0
2018-11-01,64.29,64.66,63.31,63.78,670739,40.3409499270825,40.5731190276117,39.726015552708,40.0209330587856,1068933.934078,0.0,1.0
2018-11-02,65.0,65.24,64.24,64.66,410475,40.7864636064763,40.9370597797926,40.3095757243083,40.5731190276117,654160.048231381,0.0,1.0
2018-11-05,65.26,65.66,64.99,65.07,433050,40.9496094609023,41.2006030830959,40.7801887659215,40.8303874903602,690137.058009864,0.0,1.0
2018-11-06,65.73,65.95,64.85,65.21,309058,41.2445269669798,41.3825734591864,40.6923409981537,40.918235258128,492535.224279905,0.0,1.0
2018-11-07,66.26,66.31,64.82,65.98,480632,41.5770935163865,41.6084677191607,40.6735164764892,41.4013979808509,765966.873260356,0.0,1.0
2018-11-08,67.0,67.94,65.98,66.07,559996,42.0414317174448,42.6312667296,41.4013979808509,41.4578715458445,892446.581081382,0.0,1.0
2018-11-09,66.85,67.5,66.36,66.97,447861,41.9473091091222,42.355173745187,41.6398419219349,42.0226071957803,713740.845023337,0.0,1.0
2018-11-12,65.91,67.2,65.78,66.86,473742,41.357474096967,42.1669285285417,41.2759011697541,41.953583949677,754986.514572704,0.0,1.0
2018-11-13,66.19,67.21,66.07,66.23,446976,41.5331696325026,42.1732033690965,41.4578715458445,41.558268994722,712330.450620061,0.0,1.0
2018-11-14,65.14,66.79,64.22,66.65,539661,40.8743113742441,41.9096600657932,40.2970260431986,41.8218122980254,860039.383125879,0.0,1.0
2018-11-15,65.94,66.07,64.35,64.94,396291,41.3762986186315,41.4578715458445,40.3785989704116,40.7488145631473,631555.489795145,0.0,1.0
2018-11-16,66.35,66.5,65.25,65.66,386467,41.6335670813801,41.7276896897027,40.9433346203474,41.2006030830959,615899.315085783,0.0,1.0
2018-11-19,65.95,66.81,65.5,66.38,399055,41.3825734591864,41.9222097469028,41.1002056342185,41.6523916030446,635960.382598144,0.0,1.0
2018-11-20,65.34,66.24,64.97,65.4,396386,40.999808185341,41.5645438352768,40.7676390848118,41.03745722867,631706.888064422,0.0,1.0
2018-11-21,65.57,66.46,64.77,65.51,235586,41.1441295181024,41.7025903274833,40.642142273715,41.1064804747733,375445.396486114,0.0,1.0
2018-11-23,65.41,66.23,65.03,65.37,115278,41.0437320692249,41.558268994722,40.8052881281409,41.0186327070055,183714.628272165,0.0,1.0
2018-11-26,66.19,66.76,65.94,65.94,433583,41.5331696325026,41.8908355441286,41.3762986186315,41.3762986186315,690986.481983815,0.0,1.0
2018-11-27,65.58,66.32,64.97,65.97,446277,41.1504043586572,41.6147425597155,40.7676390848118,41.3951231402961,711216.478091372,0.0,1.0
2018-11-28,66.28,66.57,64.97,65.86,314565,41.5896431974962,41.7716135735866,40.7676390848118,41.3260998941928,501311.542900065,0.0,1.0
2018-11-29,62.09,63.25,61.44,62.45,465188,41.0633409459588,41.8305091775148,40.6334621955179,41.3014276385106,703389.50155108,0.235,1.05
2018-11-30,63.02,63.28,61.94,61.94,441393,41.6783982350511,41.8503497352274,40.9641381573955,40.9641381573955,667410.170206746,0.0,1.0
2018-12-03,62.87,63.9,62.07,63.61,429902,41.5791954464878,42.2603879279556,41.0501139074837,42.0685958700666,650035.154595158,0.0,1.0
2018-12-04,60.61,62.89,59.95,62.78,512660,40.0845400988011,41.5924224849629,39.6480478291227,41.5196737733498,775169.741835939,0.0,1.0
2018-12-06,60.48,60.62,59.19,59.63,666705,39.9985643487129,40.0911536180387,39.1454203670688,39.436415213521,1008094.1417913,0.0,1.0
2018-12-07,60.1,61.23,59.56,60.65,483702,39.747250617686,40.4945782915293,39.3901205788582,40.1109941757513,731383.674297833,0.0,1.0
2018-12-10,59.05,60.21,58.47,59.89,367631,39.052831097743,39.819999329299,38.669246981965,39.6083667136974,555878.023174986,0.0,1.0
2018-12-11,58.84,60.12,58.59,59.83,355318,38.9139471937544,39.7604776561611,38.7486092128157,39.5686855982721,537260.098953814,0.0,1.0
2018-12-12,59.24,60.1,58.97,59.67,558799,39.1784879632565,39.747250617686,38.9999229438426,39.4628692904712,844934.413779466,0.0,1.0
2018-12-13,58.5,59.46,58.47,59.4,389137,38.6890875396777,39.3239853864827,38.669246981965,39.2843042710573,588396.262296282,0.0,1.0
2018-12-14,58.05,58.99,57.88,58.15,528594,38.3914791739879,39.0131499823177,38.2790493469495,38.4576143663634,799262.81456721,0.0,1.0
2018-12-17,57.79,59.41,57.65,57.95,478329,38.2195276738115,39.2909177902949,38.1269384044858,38.3253439816123,723259.406707453,0.0,1.0
2018-12-18,56.94,58.59,56.74,58.16,405048,37.6573785386196,38.7486092128157,37.5251081538686,38.4642278856009,612454.557779354,0.0,1.0
2018-12-19,55.63,57.5,55.29,57.0,613816,36.7910075185003,38.0277356159225,36.5661478644236,37.6970596540449,928123.103528204,0.0,1.0
2018-12-20,55.18,55.79,54.67,55.27,565975,36.4933991528105,36.8968238263012,36.1561096716954,36.5529208259485,855784.915217875,0.0,1.0
2018-12-21,54.45,55.58,54.06,55.18,1173589,36.0106122484692,36.7579399223126,35.7526849982047,36.4933991528105,1774530.25816623,0.0,1.0
2018-12-24,53.41,54.37,53.4,54.06,242437,35.3228062477638,35.9577040945688,35.3161927285263,35.7526849982047,366577.900950883,0.0,1.0
2018-12-26,55.59,55.65,53.42,53.62,359871,36.7645534415501,36.8042345569754,35.3294197670014,35.4616901517524,544144.48204315,0.0,1.0
2018-12-27,55.53,55.55,53.75,54.84,586541,36.7248723261248,36.7380993645999,35.5476659018406,36.2685394987338,886881.823325779,0.0,1.0
2018-12-28,55.62,56.37,55.3,55.55,550541,36.7843939992628,37.2804079420792,36.5727613836611,36.7380993645999,832447.869621386,0.0,1.0
2018-12-31,56.37,56.46,55.43,56.07,577950,37.2804079420792,37.3399296152171,36.6587371337493,37.0820023649526,873891.765095932,0.0,1.0
2019-01-02,56.39,56.68,55.62,55.65,418853,37.2936349805543,37.4854270384433,36.7843939992628,36.8042345569754,633328.466970718,0.0,1.0
2019-01-03,56.63,57.54,56.11,56.19,381483,37.4523594422555,38.0541896928727,37.1084564419028,37.1613645958032,576822.99891702,0.0,1.0
2019-01-04,57.79,58.22,57.27,57.52,441400,38.2195276738115,38.5039090010262,37.8756246734588,38.0409626543976,667420.754586634,0.0,1.0
2019-01-07,57.79,58.35,57.4,57.62,356322,38.2195276738115,38.5898847511144,37.961600423547,38.1070978467731,538778.201440459,0.0,1.0
2019-01-08,57.72,58.25,56.79,58.25,333714,38.1732330391486,38.5237495587389,37.5581757500563,38.5237495587389,504593.678514101,0.0,1.0
2019-01-09,58.32,58.44,57.04,57.86,391040,38.5700441934018,38.6494064242524,37.7235137309951,38.2658223084744,591273.701571266,0.0,1.0
2019-01-10,57.81,58.15,56.09,58.15,378654,38.2327547122866,38.4576143663634,37.0952294034277,38.4576143663634,572545.397388417,0.0,1.0
2019-01-11,57.97,58.13,57.06,57.62,270961,38.3385710200874,38.4443873278883,37.7367407694702,38.1070978467731,409707.736935997,0.0,1.0
2019-01-14,58.09,58.5,57.28,57.47,292984,38.4179332509381,38.6890875396777,37.8822381926964,38.0078950582099,443007.708114658,0.0,1.0
2019-01-15,58.4,58.56,57.57,57.89,322380,38.6229523473022,38.728768655103,38.0740302505854,38.285662866187,487456.055422833,0.0,1.0
2019-01-16,59.72,59.94,58.16,58.61,430657,39.495936886659,39.6414343098851,38.4642278856009,38.7618362512908,651176.755568681,0.0,1.0
2019-01-17,60.43,60.99,58.5,59.99,971215,39.9654967525252,40.3358538298281,38.6890875396777,39.6745019060729,1468529.78741698,0.0,1.0
2019-01-18,61.61,61.82,60.53,61.61,470883,40.7458920225563,40.8847759265449,40.0316319449007,40.7458920225563,712000.650616261,0.0,1.0
2019-01-22,60.02,61.44,59.47,60.78,805177,39.6943424637856,40.6334621955179,39.3305989057202,40.1969699258395,1217471.32060671,0.0,1.0
2019-01-23,60.66,60.76,59.99,60.22,461031,40.1176076949889,40.1837428873644,39.6745019060729,39.8266128485366,697103.891952492,0.0,1.0
2019-01-24,60.39,61.24,59.87,60.57,440676,39.939042675575,40.5011918107669,39.5951396752223,40.0580860218509,666326.027295467,0.0,1.0
2019-01-25,60.67,60.86,60.19,60.73,459663,40.1242212142264,40.2498780797399,39.8067722908239,40.1639023296517,695035.401711726,0.0,1.0
2019-01-28,61.11,61.18,60.32,60.56,881686,40.4152160606787,40.4615106953416,39.8927480409121,40.0514725026133,1333157.08071697,0.0,1.0
2019-01-29,61.14,61.6,61.06,61.28,424545,40.4350566183913,40.7392785033187,40.3821484644909,40.5276458877171,641935.079873092,0.0,1.0
2019-01-30,60.46,61.39,60.39,61.21,553258,39.9853373102378,40.6003945993301,39.939042675575,40.4813512530542,836556.121071799,0.0,1.0
2019-01-31,59.8,60.46,58.94,60.12,629523,39.5488450405594,39.9853373102378,38.98008238613,39.7604776561611,951872.939940284,0.0,1.0
2019-02-01,59.94,60.51,59.51,59.94,500535,39.6414343098851,40.0184049064256,39.3570529826704,39.6414343098851,756836.083817446,0.0,1.0
2019-02-04,60.6,60.62,59.62,60.06,342524,40.0779265795636,40.0911536180387,39.4298016942835,39.7207965407358,517914.87662898,0.0,1.0
2019-02-05,60.87,61.11,60.4,60.56,576664,40.2564915989774,40.4152160606787,39.9456561948125,40.0514725026133,871947.263305272,0.0,1.0
2019-02-06,60.6,61.01,60.52,60.59,583074,40.0779265795636,40.3490808683032,40.0250184256631,40.071313060326,881639.53117319,0.0,1.0
2019-02-07,61.2,61.62,60.58,60.78,381185,40.4747377338167,40.7525055417938,40.0646995410884,40.1969699258395,576372.406744689,0.0,1.0
2019-02-08,60.5,61.69,60.16,61.13,506678,40.011791387188,40.7988001764567,39.7869317331113,40.4284430991538,766124.633195393,0.0,1.0
2019-02-11,60.62,60.86,60.11,60.54,398449,40.0911536180387,40.2498780797399,39.7538641369235,40.0382454641382,602476.511654484,0.0,1.0
2019-02-12,61.1,61.23,60.6,60.81,369076,40.4086025414411,40.4945782915293,40.0779265795636,40.2168104835521,558062.94159451,0.0,1.0
2019-02-13,61.42,61.65,60.9,61.23,330552,40.6202351570428,40.7723460995065,40.2763321566901,40.4945782915293,499812.562913731,0.0,1.0
2019-02-14,61.08,61.41,60.6,61.07,533974,40.395375502966,40.6136216378052,40.0779265795636,40.3887619837285,807397.666537479,0.0,1.0
2019-02-15,62.09,62.09,61.29,61.43,414183,41.0633409459588,41.0633409459588,40.5342594069546,40.6268486762803,626267.173531843,0.0,1.0
2019-02-19,62.65,62.8,61.65,61.73,346887,41.4336980232617,41.5329008118249,40.7723460995065,40.8252542534069,524511.969407099,0.0,1.0
2019-02-20,63.37,63.48,62.45,62.67,896183,41.9098714083654,41.9826201199784,41.3014276385106,41.4469250617368,1355077.33146287,0.0,1.0
2019-02-21,63.28,63.48,62.65,63.36,305993,41.8503497352274,41.9826201199784,41.4336980232617,41.9032578891278,462678.022107449,0.0,1.0
2019-02-22,63.51,63.67,63.06,63.34,519758,42.0024606776911,42.1082769854919,41.7048523120013,41.8900308506527,785902.303041322,0.0,1.0
2019-02-25,62.83,64.02,62.62,63.92,503362,41.5527413695376,42.3397501588062,41.413857465549,42.2736149664307,761110.66123751,0.0,1.0
2019-02-26,62.45,63.02,62.28,62.52,484316,41.3014276385106,41.6783982350511,41.1889978114722,41.3477222731735,732312.075619348,0.0,1.0
2019-02-27,62.85,62.98,62.25,62.31,261884,41.5659684080127,41.6519441581009,41.1691572537596,41.2088383691849,395982.820331142,0.0,1.0
2019-02-28,62.93,63.35,62.63,62.88,295581,41.6188765619131,41.8966443698903,41.4204709847866,41.5858089657253,446934.513052723,0.0,1.0
2019-03-01,63.03,63.48,62.55,63.27,323828,41.6850117542886,41.9826201199784,41.3675628308861,41.8437362159899,489645.510005166,0.0,1.0
2019-03-04,62.52,63.35,62.07,63.03,368171,41.3477222731735,41.8966443698903,41.0501139074837,41.6850117542886,556694.532480551,0.0,1.0
2019-03-05,62.71,62.88,61.91,62.44,223941,41.473379138687,41.5858089657253,40.9442975996828,41.2948141192731,338610.945180981,0.0,1.0
2019-03-06,60.95,62.69,60.86,62.65,398561,40.3093997528779,41.4601521002119,40.2498780797399,41.4336980232617,602645.861732675,0.0,1.0
2019-03-07,60.26,60.79,59.86,60.5,335562,40.0250184256631,40.3770472966489,39.7593362588814,40.1844277257321,505208.165176878,0.26,1.0
2019-03-08,60.29,60.6,59.74,59.84,389717,40.0449445881718,40.2508482674276,39.6796316088469,39.7460521505423,586741.676674466,0.0,1.0
2019-03-11,60.84,60.86,60.23,60.52,285556,40.4102575674966,40.4235416758357,40.0050922631545,40.1977118340712,429921.215200912,0.0,1.0
2019-03-12,60.4,61.05,60.18,60.9,218364,40.1180071840367,40.549740705057,39.9718819923068,40.4501098925139,328759.739722268,0.0,1.0
2019-03-13,60.53,61.14,60.3,60.61,350794,40.2043538882408,40.6095191925829,40.0515866423413,40.2574903215971,528140.829697813,0.0,1.0
2019-03-14,60.88,60.98,60.39,60.56,262637,40.4368257841748,40.5032463258702,40.1113651298672,40.2242800507494,395415.3237779,0.0,1.0
2019-03-15,60.79,61.36,60.51,60.74,638211,40.3770472966489,40.7556443843128,40.1910697799017,40.3438370258012,960863.888955544,0.0,1.0
2019-03-18,61.9,61.95,60.78,60.8,350797,41.1143153094681,41.1475255803158,40.3704052424793,40.3836893508184,528145.346372811,0.0,1.0
2019-03-19,60.77,62.33,60.7,62.15,378375,40.3637631883098,41.3999236387584,40.317268809123,41.2803666637067,569665.634067031,0.0,1.0
2019-03-20,59.14,60.92,59.06,60.56,417485,39.2811083586744,40.4633940008529,39.227971925318,40.2242800507494,628548.020451865,0.0,1.0
2019-03-21,58.54,59.41,58.18,58.77,434892,38.8825851085018,39.460443821252,38.6434711583983,39.0353523544013,654755.274346031,0.0,1.0
2019-03-22,56.12,58.23,56.11,58.08,629890,37.2752079994725,38.676681429246,37.268565945303,38.5770506167029,948336.138070651,0.0,1.0
2019-03-25,56.37,56.82,55.95,56.36,388094,37.4412593537111,37.7401517913405,37.1622930785903,37.4346172995416,584298.155500787,0.0,1.0
2019-03-26,57.5,57.53,56.6,56.6,346209,38.1918114748694,38.211737637378,37.5940265996106,37.5940265996106,521237.844743212,0.0,1.0
2019-03-27,57.57,57.84,56.86,57.32,291498,38.2383058540562,38.4176413166338,37.7667200080187,38.0722544998176,438867.242812743,0.0,1.0
2019-03-28,58.28,58.32,56.59,57.54,301935,38.7098917000937,38.7364599167719,37.587384545441,38.2183796915476,454580.755129248,0.0,1.0
2019-03-29,58.06,59.0,57.94,58.77,290484,38.5637665083638,39.1881196003008,38.4840618583293,39.0353523544013,437340.606663568,0.0,1.0
2019-04-01,59.22,59.27,58.03,58.48,412588,39.3342447920307,39.3674550628784,38.5438403458552,38.8427327834846,621175.301297518,0.0,1.0
2019-04-02,59.14,59.39,58.78,59.2,262446,39.2811083586744,39.4471597129129,39.0419944085708,39.3209606836916,395127.762136389,0.0,1.0
2019-04-03,59.3,59.78,59.11,59.57,327615,39.3873812253871,39.7061998255251,39.2611821961657,39.5667166879647,493243.493108345,0.0,1.0
2019-04-04,59.92,59.99,58.98,59.38,436671,39.7991885838987,39.8456829630855,39.1748354919617,39.4405176587434,657433.662619583,0.0,1.0
2019-04-05,59.98,60.14,59.46,59.94,319484,39.8390409089159,39.9453137756286,39.4936540920997,39.8124726922378,481001.798306631,0.0,1.0
2019-04-08,60.28,60.29,59.63,59.81,238641,40.0383025340022,40.0449445881718,39.606569012982,39.7261259880337,359287.946030764,0.0,1.0
2019-04-09,59.58,60.29,59.42,59.94,420544,39.5733587421342,40.0449445881718,39.4670858754216,39.8124726922378,633153.523391043,0.0,1.0
2019-04-10,60.11,60.3,59.31,59.71,554750,39.92538761312,40.0515866423413,39.3940232795566,39.6597054463383,835208.484965142,0.0,1.0
2019-04-11,58.17,58.6,57.1,57.36,1585327,38.6368291042288,38.9224374335191,37.9261293080877,38.0988227164958,2386802.27461799,0.0,1.0
2019-04-12,59.28,59.34,58.18,58.27,805381,39.374097117048,39.4139494420652,38.6434711583983,38.7032496459242,1212548.07540281,0.0,1.0
2019-04-15,59.17,59.42,58.77,59.42,476261,39.301034521183,39.4670858754216,39.0353523544013,39.4670858754216,717038.717004026,0.0,1.0
2019-04-16,60.02,60.07,59.06,59.32,426102,39.8656091255941,39.8988193964418,39.227971925318,39.4006653337261,641521.416603185,0.0,1.0
2019-04-17,59.79,60.07,59.39,60.07,384795,39.7128418796946,39.8988193964418,39.4471597129129,39.8988193964418,579331.318561806,0.0,1.0
2019-04-18,58.91,59.88,58.78,59.76,532427,39.1283411127749,39.7726203672205,39.0419944085708,39.692915717186,801599.906308311,0.0,1.0
2019-04-22,58.63,59.12,58.23,58.86,350648,38.9423635960277,39.2678242503353,38.676681429246,39.0951308419272,527921.018181266,0.0,1.0
2019-04-23,59.68,59.72,58.31,58.46,430545,39.6397792838297,39.6663475005078,38.7298178626023,38.8294486751455,648210.612274568,0.0,1.0
2019-04-24,59.9,60.22,59.39,59.48,381930,39.7859044755596,39.998450208985,39.4471597129129,39.5069382004388,575017.893939138,0.0,1.0
2019-04-25,60.34,60.5,59.39,59.9,689792,40.0781548590195,40.1844277257321,39.4471597129129,39.7859044755596,1038522.09330523,0.0,1.0
2019-04-26,60.82,60.84,60.06,60.35,414863,40.3969734591575,40.4102575674966,39.8921773422723,40.084796913189,624600.446504,0.0,1.0
2019-04-29,61.09,61.5,60.8,61.05,479600,40.5763089217352,40.8486331426864,40.3836893508184,40.549740705057,722065.776276308,0.0,1.0
2019-04-30,60.43,61.26,60.24,61.13,1071437,40.1379333465454,40.6892238426174,40.011734317324,40.6028771384133,1613110.9031196,0.0,1.0
2019-05-01,59.81,60.83,59.65,60.68,473998,39.7261259880337,40.4036155133271,39.619853121321,40.3039847007839,713631.638497535,0.0,1.0
2019-05-02,60.8,60.83,59.9,59.92,384118,40.3836893508184,40.4036155133271,39.7859044755596,39.7991885838987,578312.055570691,0.0,1.0
2019-05-03,61.58,61.96,60.96,60.96,409948,40.9017695760427,41.1541676344854,40.4899622175311,40.4899622175311,617200.627299667,0.0,1.0
2019-05-06,61.67,61.94,60.73,60.73,432430,40.9615480635686,41.1408835261463,40.3371949716316,40.3371949716316,651048.589731368,0.0,1.0
2019-05-07,60.59,61.36,60.33,61.18,528910,40.244206213258,40.7556443843128,40.0715128048499,40.636087409261,796304.857652841,0.0,1.0
2019-05-08,60.28,60.79,60.22,60.5,316705,40.0383025340022,40.3770472966489,39.998450208985,40.1844277257321,476817.85170056,0.0,1.0
2019-05-09,60.04,60.26,59.34,59.72,320663,39.8788932339332,40.0250184256631,39.4139494420652,39.6663475005078,482776.851580671,0.0,1.0
2019-05-10,60.54,60.72,59.43,59.95,289742,40.2109959424103,40.3305529174621,39.4737279295911,39.8191147464073,436223.482380839,0.0,1.0
2019-05-13,58.97,59.95,58.76,59.53,569836,39.1681934377921,39.8191147464073,39.0287103002318,39.5401484712865,857921.337969531,0.0,1.0
2019-05-14,59.62,59.94,58.91,59.01,356030,39.5999269588124,39.8124726922378,39.1283411127749,39.1947616544703,536023.933126885,0.0,1.0
2019-05-15,59.1,59.58,58.65,59.18,364041,39.2545401419962,39.5733587421342,38.9556477043668,39.3076765753525,548084.960928698,0.0,1.0
2019-05-16,59.84,60.08,59.41,59.41,256174,39.7460521505423,39.9054614506114,39.460443821252,39.460443821252,385684.900274828,0.0,1.0
2019-05-17,59.52,60.19,59.32,59.46,286883,39.533506417117,39.9785240464763,39.4006653337261,39.4936540920997,431919.091108165,0.0,1.0
2019-05-20,59.87,60.24,59.25,59.37,299693,39.765978313051,40.011734317324,39.3541709545393,39.4338756045738,451205.293347739,0.0,1.0
2019-05-21,60.28,60.51,59.98,60.05,275510,40.0383025340022,40.1910697799017,39.8390409089159,39.8855352881027,414796.376192423,0.0,1.0
2019-05-22,59.83,60.33,58.74,60.11,251294,39.7394100963728,40.0715128048499,39.0154261918927,39.92538761312,378337.775612132,0.0,1.0
2019-05-23,58.8,59.29,58.41,59.29,567361,39.0552785169099,39.3807391712175,38.7962384042978,39.3807391712175,854195.081096545,0.0,1.0
2019-05-24,59.63,59.78,58.82,59.12,289679,39.606569012982,39.7061998255251,39.068562625249,39.2678242503353,436128.632205889,0.0,1.0
2019-05-28,59.32,59.75,59.29,59.66,457962,39.4006653337261,39.6862736630165,39.3807391712175,39.6264951754906,689488.505077254,0.0,1.0
2019-05-29,58.93,59.23,58.29,59.02,381226,39.141625221114,39.3408868462002,38.7165337542633,39.2014037086399,573957.980873044,0.0,1.0
2019-05-30,58.24,59.34,57.94,59.04,511449,38.6833234834155,39.4139494420652,38.4840618583293,39.2146878169789,770016.30360872,0.0,1.0
2019-05-31,57.33,58.28,57.28,57.71,1265819,38.0788965539872,38.7098917000937,38.0456862831395,38.3312946124298,1905764.34291138,0.0,1.0
2019-06-03,57.25,57.83,57.05,57.4,777068,38.0257601206308,38.4109992624643,37.89291903724,38.125390933174,1169921.20233419,0.0,1.0
2019-06-04,58.97,59.0,57.82,57.97,340373,39.1681934377921,39.1881196003008,38.4043572082948,38.5039880208379,512451.406314629,0.0,1.0
2019-06-05,59.06,59.55,58.06,59.08,397869,39.227971925318,39.5534325796256,38.5637665083638,39.2412560336571,599014.988201165,0.0,1.0
2019-06-06,58.9,59.16,58.55,58.93,287713,39.2943924670135,39.4678481892787,39.0608943793487,39.3144065888133,431264.988108059,0.26,1.0
2019-06-07,58.91,59.02,58.38,58.85,230377,39.3010638409467,39.3744489542128,38.9474810224829,39.2610355973471,345321.671823555,0.0,1.0
2019-06-10,58.98,59.8,58.89,59.41,270903,39.3477634584797,39.8948161210086,39.2877210930802,39.6346325376107,406067.779604807,0.0,1.0
2019-06-11,59.04,59.63,58.75,59.37,156831,39.3877917020794,39.7814027641428,39.1943218580143,39.6079470418776,235080.512003194,0.0,1.0
2019-06-12,58.9,59.43,58.7,59.12,342145,39.2943924670135,39.6479752854772,39.1609649883479,39.4411626935456,512855.37795036,0.0,1.0
2019-06-13,58.96,59.48,58.63,59.19,242402,39.3344207106131,39.6813321551436,39.1142653708149,39.4878623110786,363346.444711814,0.0,1.0
2019-06-14,59.31,59.45,58.72,58.82,257119,39.5679187982779,39.6613180333438,39.1743077362144,39.2410214755472,385406.368420462,0.0,1.0
2019-06-17,58.25,59.54,58.09,59.38,486121,38.8607531613503,39.7213603987433,38.7540111784179,39.6146184158109,728666.995527065,0.0,1.0
2019-06-18,58.66,59.0,58.14,58.33,361644,39.1342794926148,39.3611062063462,38.7873680480843,38.9141241528166,542083.240449167,0.0,1.0
2019-06-19,58.29,59.26,58.19,58.89,383938,38.8874386570834,39.5345619286115,38.8207249177506,39.2877210930802,575500.644754434,0.0,1.0
2019-06-20,58.17,58.72,57.58,58.72,276291,38.8073821698841,39.1743077362144,38.4137711078206,39.1743077362144,414144.077012036,0.0,1.0
2019-06-21,57.87,58.67,57.8,58.33,664438,38.6072409518857,39.140950866548,38.5605413343528,38.9141241528166,995953.767012764,0.0,1.0
2019-06-24,57.34,58.46,57.32,57.99,357400,38.2536581334219,39.0008520139492,38.2403153855554,38.6872974390851,535721.732246443,0.0,1.0
2019-06-25,57.17,57.62,56.63,57.4,370586,38.1402447765562,38.4404566035537,37.7799905841591,38.2936863770216,555486.776346614,0.0,1.0
2019-06-26,57.64,58.05,57.37,57.37,372870,38.4537993514203,38.7273256826847,38.2736722552218,38.2736722552218,558910.358989174,0.0,1.0
2019-06-27,58.83,58.89,57.77,57.77,396252,39.2476928494805,39.2877210930802,38.5405272125529,38.5405272125529,593958.611768655,0.0,1.0
2019-06-28,59.66,59.94,58.99,59.0,569555,39.8014168859427,39.9882153560745,39.354434832413,39.3611062063462,853729.690010135,0.0,1.0
2019-07-01,60.04,60.43,59.64,60.04,297074,40.0549290954073,40.3151126788051,39.7880741380761,40.0549290954073,445296.580541073,0.0,1.0
2019-07-02,59.06,60.01,58.47,60.0,387728,39.4011344499459,40.0349149736074,39.0075233878825,40.0282435996741,581181.633465161,0.0,1.0
2019-07-03,59.81,59.83,59.06,59.25,177897,39.9014874949419,39.9148302428084,39.4011344499459,39.5278905546782,266657.21600852,0.0,1.0
2019-07-05,60.65,60.67,60.0,60.04,180056,40.4618829053373,40.4752256532038,40.0282435996741,40.0549290954073,269893.430949539,0.0,1.0
2019-07-08,59.23,59.92,58.74,59.82,487576,39.5145478068117,39.9748726082079,39.187650484081,39.9081588688751,730847.955573002,0.0,1.0
2019-07-09,59.67,59.72,58.79,58.79,313808,39.8080882598759,39.8414451295423,39.2210073537474,39.2210073537474,470379.86948179,0.0,1.0
2019-07-10,59.04,59.84,58.92,59.74,224202,39.3877917020794,39.9215016167417,39.30773521488,39.8547878774089,336065.707367422,0.0,1.0
2019-07-11,59.12,59.32,58.53,59.06,553214,39.4411626935456,39.5745901722112,39.0475516314821,39.4011344499459,829235.485123064,0.0,1.0
2019-07-12,59.28,59.46,58.87,59.09,422220,39.5479046764781,39.6679894072771,39.2743783452136,39.4211485717458,632883.127557618,0.0,1.0
2019-07-15,58.17,59.44,57.98,59.44,508740,38.8073821698841,39.6546466594105,38.6806260651518,39.6546466594105,762571.555856337,0.0,1.0
2019-07-16,58.54,59.0,57.76,58.97,723121,39.0542230054154,39.3611062063462,38.5338558386197,39.3410920845464,1083916.15764908,0.0,1.0
2019-07-17,57.41,58.54,57.11,58.54,879587,38.3003577509549,39.0542230054154,38.1002165329565,39.0542230054154,1318449.55596377,0.0,1.0
2019-07-18,58.33,58.54,57.39,57.45,519515,38.9141241528166,39.0542230054154,38.2870150030883,38.327043246688,778722.651729183,0.0,1.0
2019-07-19,58.34,58.79,58.32,58.34,472935,38.9207955267498,39.2210073537474,38.9074527788833,38.9207955267498,708901.951426893,0.0,1.0
2019-07-22,58.39,58.68,58.05,58.45,384719,38.9541523964162,39.1476222404813,38.7273256826847,38.9941806400159,576671.318153663,0.0,1.0
2019-07-23,59.1,59.21,58.06,58.48,327668,39.427819945679,39.5012050589451,38.733997056618,39.0141947618157,491155.200228672,0.0,1.0
2019-07-24,59.93,60.15,58.81,58.97,360074,39.9815439821412,40.1283142086733,39.2343501016139,39.3410920845464,539729.90211781,0.0,1.0
2019-07-25,59.51,60.26,59.23,60.19,493026,39.7013462769435,40.2016993219394,39.5145478068117,40.1549997044064,739017.187360197,0.0,1.0
2019-07-26,60.59,60.76,59.64,59.64,369927,40.4218546617376,40.5352680186034,39.7880741380761,39.7880741380761,554498.97382409,0.0,1.0
2019-07-29,60.23,60.84,59.89,60.57,452421,40.1816852001396,40.5886390100696,39.9548584864081,40.4085119138711,678152.663191571,0.0,1.0
2019-07-30,60.78,60.82,59.8,59.99,284270,40.5486107664699,40.575296262203,39.8948161210086,40.0215722257409,426104.132136811,0.0,1.0
2019-07-31,60.83,61.41,60.54,60.8,739803,40.5819676361363,40.9689073242665,40.3884977920712,40.5619535143365,1108921.50162595,0.0,1.0
2019-08-01,59.05,61.0,58.85,60.8,839948,39.3944630760126,40.6953809930021,39.2610355973471,40.5619535143365,1259033.00939266,0.0,1.0
2019-08-02,58.39,59.29,58.04,59.02,528730,38.9541523964162,39.5545760504113,38.7206543087515,39.3744489542128,792535.398686798,0.0,1.0
2019-08-05,56.47,57.5,55.86,57.37,602056,37.6732486012267,38.3604001163544,37.2662947912966,38.2736722552218,902446.791352444,0.0,1.0
2019-08-06,56.92,57.53,56.15,56.99,378735,37.9734604282242,38.3804142381542,37.4597646353617,38.0201600457572,567701.651545485,0.0,1.0
2019-08-07,56.41,56.48,55.29,56.15,529398,37.633220357627,37.6799199751599,36.8860264770997,37.4597646353617,793536.691683833,0.0,1.0
2019-08-08,57.33,57.73,56.79,57.05,493404,38.2469867594886,38.5138417168198,37.8867325670916,38.0601882893568,739583.787289658,0.0,1.0
2019-08-09,58.02,58.36,56.67,57.1,581844,38.7073115608849,38.9341382746164,37.8066760798922,38.0935451590232,872150.183484049,0.0,1.0
2019-08-12,56.91,57.81,56.87,57.53,388802,37.9667890542909,38.567212708286,37.9401035585578,38.3804142381542,582791.496756803,0.0,1.0
2019-08-13,57.37,58.2,56.95,56.97,573644,38.2736722552218,38.8273962916839,37.993474550024,38.0068172978906,859858.862262949,0.0,1.0
2019-08-14,56.05,56.88,55.9,56.39,486423,37.3930508960289,37.9467749324911,37.2929802870297,37.6198776097604,729119.675893988,0.0,1.0
2019-08-15,55.7,56.61,55.36,56.39,405219,37.1595528083642,37.7666478362926,36.9327260946327,37.6198776097604,607399.62120641,0.0,1.0
2019-08-16,57.15,57.295,56.04,56.04,342240,38.1269020286896,38.2236369507222,37.3863795220957,37.3863795220957,512997.777403533,0.0,1.0
2019-08-19,57.56,58.51,57.48,58.09,271160,38.4004283599541,39.0342088836156,38.3470573684878,38.7540111784179,406453.007599175,0.0,1.0
2019-08-20,57.05,57.52,56.93,57.27,434710,38.0601882893568,38.373742864221,37.9801318021575,38.206958515889,651604.90829561,0.0,1.0
2019-08-21,57.13,57.49,56.93,57.49,299512,38.1135592808231,38.3537287424211,37.9801318021575,38.3537287424211,448951.000191931,0.0,1.0
2019-08-22,57.32,57.79,56.94,57.52,226313,38.2403153855554,38.5538699604195,37.9868031760908,38.373742864221,339229.973111049,0.0,1.0
2019-08-23,55.46,57.47,55.24,57.06,402067,36.9994398339655,38.3403859945546,36.8526696074333,38.0668596632901,602674.957244348,0.0,1.0
2019-08-26,55.93,55.97,55.43,55.91,345562,37.3129944088296,37.3396799045627,36.9794257121656,37.299651660963,517977.261439689,0.0,1.0
2019-08-27,54.88,56.18,54.65,56.18,484136,36.6125001458353,37.4797787571616,36.4590585453699,37.4797787571616,725691.596426591,0.0,1.0
2019-08-28,55.46,55.84,54.79,54.79,368849,36.9994398339655,37.2529520434301,36.5524577804358,36.5524577804358,552883.114765998,0.0,1.0
2019-08-29,56.64,56.84,56.08,56.18,281950,37.7866619580924,37.920089436758,37.4130650178288,37.4797787571616,422626.587596207,0.0,1.0
2019-08-30,57.07,57.39,56.78,57.02,538601,38.0735310372234,38.2870150030883,37.8800611931583,38.040174167557,807331.451342099,0.0,1.0
2019-09-03,56.25,56.78,55.6,56.74,459675,37.5264783746945,37.8800611931583,37.0928390690314,37.8533756974252,689025.985647407,0.0,1.0
2019-09-04,56.68,57.0,55.47,57.0,337591,37.8133474538255,38.0268314196904,37.0061112078988,38.0268314196904,506029.197847814,0.0,1.0
2019-09-05,57.72,58.27,57.19,57.19,372104,38.6806260651518,39.0492044493485,38.3254505312895,38.3254505312895,555260.994065188,0.26,1.0
2019-09-06,57.69,57.9,57.25,57.83,400038,38.6605217896501,38.8012517181616,38.3656590822928,38.7543417419911,596944.664781486,0.0,1.0
2019-09-09,58.94,59.02,57.84,58.27,388937,39.4981999355517,39.5518113368894,38.7610431671583,39.0492044493485,580379.531659784,0.0,1.0
2019-09-10,59.86,59.93,59.02,59.1,443703,40.1147310509353,40.1616410271058,39.5518113368894,39.6054227382271,662102.446761406,0.0,1.0
2019-09-11,60.57,60.83,59.11,59.86,384749,40.5905322378074,40.7647692921549,39.6121241633944,40.1147310509353,574130.114714131,0.0,1.0
2019-09-12,60.78,60.97,59.1,60.29,356178,40.7312621663189,40.8585892444959,39.6054227382271,40.4028923331255,531495.899920857,0.0,1.0
2019-09-13,61.33,61.5,60.85,61.13,359860,41.0998405505156,41.2137647783582,40.7781721424894,40.9658120471713,536990.253596571,0.0,1.0
2019-09-16,61.38,61.72,60.43,60.57,568308,41.1333476763516,41.3611961320369,40.4967122854664,40.5905322378074,848040.507533376,0.0,1.0
2019-09-17,60.95,61.3,60.75,61.3,1045336,40.8451863941615,41.0797362750139,40.7111578908172,41.0797362750139,1559871.18249771,0.0,1.0
2019-09-18,61.27,61.37,60.39,60.59,336669,41.0596319995123,41.1266462511844,40.4699065847976,40.6039350881418,502384.181871017,0.0,1.0
2019-09-19,61.08,61.84,60.03,61.31,371426,40.9323049213353,41.4416132340434,40.2286552787779,41.0864377001812,554249.268972267,0.0,1.0
2019-09-20,60.63,61.55,60.58,61.19,813336,40.6307407888107,41.2472719041943,40.5972336629746,41.0060205981746,1213676.16545107,0.0,1.0
2019-09-23,60.76,61.04,60.25,60.4,325462,40.7178593159844,40.9054992206664,40.3760866324566,40.4766080099648,485660.873439803,0.0,1.0
2019-09-24,60.46,61.05,60.14,60.78,428525,40.5168165609681,40.9122006458336,40.3023709556173,40.7312621663189,639453.533103069,0.0,1.0
2019-09-25,61.18,61.4,60.4,60.56,456232,40.9993191730074,41.1467505266861,40.4766080099648,40.5838308126402,680798.469901825,0.0,1.0
2019-09-26,60.46,61.04,60.45,61.04,562382,40.5168165609681,40.9054992206664,40.5101151358009,40.9054992206664,839197.612399674,0.0,1.0
2019-09-27,60.57,61.51,60.47,60.96,560148,40.5905322378074,41.2204662035254,40.5235179861353,40.8518878193287,835863.9931407,0.0,1.0
2019-09-30,60.65,60.96,60.37,60.86,321356,40.6441436391451,40.8518878193287,40.4565037344632,40.7848735676566,479533.818526037,0.0,1.0
2019-10-01,59.11,61.31,58.96,61.2,447349,39.6121241633944,41.0864377001812,39.5116027858862,41.0127220233418,667543.080520681,0.0,1.0
2019-10-02,58.58,59.09,58.16,58.82,501288,39.2569486295321,39.5987213130599,38.9754887725091,39.4177828335452,748031.929764125,0.0,1.0
2019-10-03,58.47,58.54,57.29,58.03,497473,39.1832329526927,39.2301429288632,38.3924647829616,38.8883702453354,742339.11084157,0.0,1.0
2019-10-04,59.0,59.08,58.22,58.64,325913,39.538408486555,39.5920198878927,39.0156973235124,39.2971571805354,486333.864615182,0.0,1.0
2019-10-07,59.27,59.64,58.77,59.01,269172,39.7193469660698,39.9672996972566,39.3842757077091,39.5451099117222,401663.815208959,0.0,1.0
2019-10-08,58.1,58.71,58.08,58.63,522580,38.9352802215059,39.3440671567058,38.9218773711714,39.2904557553681,779804.27589756,0.0,1.0
2019-10-09,58.18,58.98,58.07,58.98,933098,38.9888916228436,39.5250056362206,38.9151759460042,39.5250056362206,1392387.40524219,0.0,1.0
2019-10-10,58.86,59.28,58.45,58.5,472879,39.444588534214,39.726048391237,39.1698301023583,39.2033372281944,705639.454594824,0.0,1.0
2019-10-11,59.73,60.46,59.52,59.52,797270,40.0276125237615,40.5168165609681,39.8868825952501,39.8868825952501,1189702.16052059,0.0,1.0
2019-10-14,59.36,60.08,59.18,59.4,813750,39.7796597925747,40.262162404614,39.6590341395648,39.8064654932435,1214293.94449011,0.0,1.0
2019-10-15,60.25,60.29,59.29,59.75,663536,40.3760866324566,40.4028923331255,39.7327498164042,40.041015374096,990141.624271813,0.0,1.0
2019-10-16,61.5,62.16,60.64,61.99,839623,41.2137647783582,41.6560588393942,40.6374422139779,41.5421346115516,1252902.14999031,0.0,1.0
2019-10-17,62.3,62.79,61.59,61.93,619726,41.7498787917352,42.0782486249286,41.2740776048631,41.5019260605483,924767.470406238,0.0,1.0
2019-10-18,62.78,62.95,61.99,62.04,464816,42.0715471997614,42.185471427604,41.5421346115516,41.5756417373877,693607.685532551,0.0,1.0
2019-10-21,63.25,63.53,62.79,63.13,377986,42.3865141826204,42.5741540873024,42.0782486249286,42.3060970806139,564038.231523241,0.0,1.0
2019-10-22,63.91,64.13,62.71,63.11,480258,42.8288082436565,42.9762395973351,42.0246372235909,42.2926942302794,716650.545244767,0.0,1.0
2019-10-23,64.53,64.55,63.83,63.88,368622,43.2442966040236,43.2576994543581,42.7751968423188,42.8087039681548,550065.084369687,0.0,1.0
2019-10-24,64.6,64.68,64.1,64.65,487416,43.2912065801941,43.3448179815318,42.9561353218335,43.3247137060302,727331.855296578,0.0,1.0
2019-10-25,64.24,65.07,64.23,64.6,422211,43.0499552741745,43.6061735630531,43.0432538490073,43.2912065801941,630031.656647757,0.0,1.0
2019-10-28,64.58,65.19,64.51,64.77,384756,43.2778037298597,43.6865906650597,43.2308937536892,43.4051308080367,574140.560253439,0.0,1.0
2019-10-29,65.17,65.19,64.41,64.52,328262,43.6731878147253,43.6865906650597,43.1638795020171,43.2375951788564,489839.089162779,0.0,1.0
2019-10-30,64.79,65.19,64.48,65.19,340829,43.4185336583712,43.6865906650597,43.2107894781876,43.6865906650597,508591.816659439,0.0,1.0
2019-10-31,64.36,64.58,63.49,64.58,779665,43.130372376181,43.2778037298597,42.5473483866335,43.2778037298597,1163431.62916237,0.0,1.0
2019-11-01,65.47,65.47,64.54,64.87,329352,43.8742305697416,43.8742305697416,43.2509980291909,43.4721450597089,491465.608854938,0.0,1.0
2019-11-04,65.73,66.03,65.39,65.81,443858,44.0484676240892,44.2495103791056,43.8206191684039,44.1020790254269,662333.74084607,0.0,1.0
2019-11-05,66.55,66.7,65.88,66.07,463424,44.5979844878006,44.6985058653088,44.1489890015974,44.2763160797744,691530.515430271,0.0,1.0
2019-11-06,66.19,66.42,65.79,66.31,270500,44.356733181781,44.5108659606269,44.0886761750925,44.4371502837875,403645.483237571,0.0,1.0
2019-11-07,66.34,66.98,66.14,66.75,419118,44.4572545592891,44.8861457699908,44.3232260559449,44.7320129911449,625416.22049377,0.0,1.0
2019-11-08,66.26,66.67,66.1,66.35,351474,44.4036431579514,44.6784015898072,44.296420355276,44.4639559844564,524476.497506256,0.0,1.0
2019-11-11,66.21,66.45,65.88,66.16,240571,44.3701360321154,44.5309702361285,44.1489890015974,44.3366289062793,358984.833818654,0.0,1.0
2019-11-12,66.28,66.54,65.71,66.28,283413,44.4170460082859,44.5912830626334,44.0350647737547,44.4170460082859,422914.518819999,0.0,1.0
2019-11-13,65.92,66.32,65.31,65.73,327054,44.1757947022662,44.4438517089547,43.7670077670662,44.0484676240892,488036.487522295,0.0,1.0
2019-11-14,66.14,66.33,65.59,65.94,250538,44.3232260559449,44.4505531341219,43.9546476717482,44.1891975526006,373857.78957255,0.0,1.0
2019-11-15,65.86,66.55,65.79,66.39,371176,44.1355861512629,44.5979844878006,44.0886761750925,44.4907616851252,553876.213997002,0.0,1.0
2019-11-18,65.65,65.7,64.91,65.7,462396,43.9948562227515,44.0283633485875,43.4989507603777,44.0283633485875,689996.513371978,0.0,1.0
2019-11-19,66.04,66.19,65.52,65.98,239238,44.2562118042728,44.356733181781,43.9077376955777,44.2160032532695,356995.704690536,0.0,1.0
2019-11-20,66.08,66.37,65.61,65.84,752739,44.2830175049416,44.4773588347908,43.9680505220826,44.1221833009285,1123252.11610635,0.0,1.0
2019-11-21,66.36,66.68,65.96,66.44,354442,44.4706574096236,44.6851030149744,44.2026004029351,44.5242688109613,528905.406172611,0.0,1.0
2019-11-22,66.63,67.06,66.55,66.61,349247,44.6515958891383,44.9397571713285,44.5979844878006,44.6381930388039,521153.323786589,0.0,1.0
2019-11-25,67.1,67.49,66.12,66.81,427207,44.9665628719973,45.2279184535186,44.3098232056105,44.7722215421481,637486.787273469,0.0,1.0
2019-11-26,67.13,67.36,66.81,66.93,281159,44.9866671474989,45.1407999263448,44.7722215421481,44.8526386441547,419551.055163004,0.0,1.0
2019-11-27,67.6,67.84,67.2,67.23,269082,45.3016341303579,45.4624683343711,45.0335771236694,45.0536813991711,401529.515417864,0.0,1.0
2019-11-29,67.03,67.71,66.98,67.45,183873,44.9196528958268,45.3753498071973,44.8861457699908,45.2011127528498,274378.949868178,0.0,1.0
2019-12-02,63.55,64.95,63.38,64.26,623109,44.8998836915836,45.8890235368741,44.7797738532268,45.4015188988381,881930.501691315,0.26,1.05
2019-12-03,62.99,64.79,62.37,62.75,447719,44.5042277534673,45.7759789831266,44.0661801076958,44.3346609228461,633688.555753061,0.0,1.0
2019-12-04,63.69,63.99,63.1,63.22,510514,44.9987976761126,45.2107562143892,44.5819458841687,44.6667292994793,722566.787095741,0.0,1.0
2019-12-05,64.13,64.41,63.95,64.08,458128,45.3096701989182,45.5074981679763,45.1824950759523,45.2743437758721,648421.154049836,0.0,1.0
2019-12-06,64.59,65.24,64.51,64.79,553192,45.6346732909423,46.0939167905415,45.5781510140685,45.7759789831266,782971.997020781,0.0,1.0
2019-12-09,64.85,65.06,64.48,64.51,458598,45.818370690782,45.9667416675755,45.5569551602409,45.5781510140685,649086.378490173,0.0,1.0
2019-12-10,65.17,65.33,64.59,64.73,313136,46.044459798277,46.1575043520244,45.6346732909423,45.7335872754713,443203.660318839,0.0,1.0
2019-12-11,65.16,65.37,64.88,65.26,322557,46.0373945136677,46.1857654904613,45.8395665446096,46.1080473597599,456537.871919754,0.0,1.0
2019-12-12,66.5,66.51,65.03,65.34,447556,46.984142651303,46.9912079359122,45.9455458137479,46.1645696366337,633457.850255667,0.0,1.0
2019-12-13,66.24,66.58,65.77,66.17,354345,46.8004452514633,47.0406649281768,46.4683768748301,46.7509882591988,501529.690025035,0.0,1.0
2019-12-16,67.35,67.76,66.73,66.89,638216,47.5846918430866,47.8743685120645,47.146644197315,47.2596887510625,903312.513649176,0.0,1.0
2019-12-17,67.59,67.88,67.15,67.33,435014,47.7542586737078,47.9591519273752,47.4433861509022,47.5705612738681,615706.265296675,0.0,1.0
2019-12-18,67.62,67.99,67.26,67.53,613067,47.7754545275355,48.0368700580766,47.5211042816036,47.7118669660525,867717.344606465,0.0,1.0
2019-12-19,67.81,67.94,67.28,67.58,592956,47.9096949351106,48.0015436350305,47.5352348508221,47.7471933890986,839252.815415724,0.0,1.0
2019-12-20,68.33,68.45,67.86,68.05,1527358,48.27708973479,48.3618731501006,47.9450213581567,48.0792617657319,2161778.44839706,0.0,1.0
2019-12-23,68.13,68.34,67.79,68.3,575508,48.1357840426056,48.2841550193992,47.8955643658922,48.2558938809623,814557.419596517,0.0,1.0
2019-12-24,67.97,68.13,67.71,67.96,191682,48.0227394888581,48.1357840426056,47.8390420890184,48.0156742042489,271301.172708458,0.0,1.0
2019-12-26,68.43,68.65,68.0,68.08,379160,48.3477425808822,48.503178842285,48.0439353426858,48.1004576195595,536652.125103761,0.0,1.0
2019-12-27,68.2,68.54,68.07,68.43,270255,48.1852410348702,48.4254607115836,48.0933923349503,48.3477425808822,382511.130050419,0.0,1.0
2019-12-30,68.08,68.59,68.04,68.49,266953,48.1004576195595,48.4607871346297,48.0721964811227,48.3901342885375,377837.574514253,0.0,1.0
2019-12-31,67.94,68.25,67.76,68.1,412983,48.0015436350305,48.2205674579162,47.8743685120645,48.114588188778,584524.223498592,0.0,1.0
2020-01-02,68.0,68.24,67.45,68.19,369342,48.0439353426858,48.213502173307,47.6553446891788,48.1781757502609,522756.011156433,0.0,1.0
2020-01-03,67.73,67.88,66.85,67.2,289157,47.8531726582369,47.9591519273752,47.2314276126257,47.4787125739483,409264.475521226,0.0,1.0
2020-01-06,67.3,67.31,66.57,66.82,478036,47.5493654200405,47.5564307046497,47.0335996435675,47.210231758798,676598.362897197,0.0,1.0
2020-01-07,66.8,67.28,66.67,67.2,263520,47.1961011895796,47.5352348508221,47.1042524896597,47.4787125739483,372978.605357482,0.0,1.0
2020-01-08,67.44,67.65,66.79,67.11,413156,47.6482794045695,47.7966503813631,47.1890359049704,47.4151250124653,584769.082707484,0.0,1.0
2020-01-09,67.64,67.83,67.43,67.73,242708,47.7895850967539,47.9238255043291,47.6412141199603,47.8531726582369,343521.900990831,0.0,1.0
2020-01-10,67.32,67.64,67.13,67.64,369414,47.5634959892589,47.7895850967539,47.4292555816838,47.7895850967539,522857.917879209,0.0,1.0
2020-01-13,67.53,67.61,67.11,67.61,340767,47.7118669660525,47.7683892429263,47.4151250124653,47.7683892429263,482311.780554999,0.0,1.0
2020-01-14,67.35,67.72,67.15,67.53,644171,47.5846918430866,47.8461073736277,47.4433861509022,47.7118669660525,911741.04884538,0.0,1.0
2020-01-15,66.76,67.53,66.46,66.96,758607,47.1678400511427,47.7118669660525,46.9558815128661,47.3091457433271,1073710.46172747,0.0,1.0
2020-01-16,67.43,67.51,67.04,67.14,476651,47.6412141199603,47.6977363968341,47.3656680202008,47.436320866293,674638.073854923,0.0,1.0
2020-01-17,67.61,67.71,67.41,67.54,542533,47.7683892429263,47.8390420890184,47.6270835507419,47.7189322506617,767885.555936592,0.0,1.0
2020-01-21,67.05,67.6,66.84,67.47,783410,47.37273330481,47.761323958317,47.2243623280164,47.6694752583972,1108815.9123524,0.0,1.0
2020-01-22,68.7,69.48,67.07,67.71,1016801,48.5385052653311,49.0895974648501,47.3868638740285,47.8390420890184,1439150.80034188,0.0,1.0
2020-01-23,68.26,68.7,67.73,68.7,610668,48.2276327425255,48.5385052653311,47.8531726582369,48.5385052653311,864321.869218438,0.0,1.0
2020-01-24,68.04,68.29,67.44,68.29,440665,48.0721964811227,48.2488285963531,47.6482794045695,48.2488285963531,623704.527663384,0.0,1.0
2020-01-27,67.42,67.76,66.67,66.88,483083,47.6341488353511,47.8743685120645,47.1042524896597,47.2526234664533,683741.741089514,0.0,1.0
2020-01-28,68.3,68.69,67.45,67.75,367128,48.2558938809623,48.5314399807219,47.6553446891788,47.8673032274553,519622.379431094,0.0,1.0
2020-01-29,68.09,68.84,67.77,68.34,365328,48.1075229041688,48.6374192498601,47.8814337966738,48.2841550193992,517074.711361711,0.0,1.0
2020-01-30,68.88,68.92,67.62,67.65,271500,48.665680388297,48.6939415267339,47.7754545275355,47.7966503813631,384273.267131741,0.0,1.0
2020-01-31,67.66,68.54,67.61,68.48,1188214,47.8037156659724,48.4254607115836,47.7683892429263,48.3830690039283,1681763.81521795,0.0,1.0
2020-02-03,68.68,68.95,68.07,68.19,519940,48.5243746961126,48.7151373805615,48.0933923349503,48.1781757502609,735908.075552404,0.0,1.0
2020-02-04,69.98,70.54,69.18,69.3,680448,49.4428616953111,49.8385176334273,48.8776389265736,48.9624223418842,963086.468041469,0.0,1.0
2020-02-05,70.94,71.28,70.655,70.7,571570,50.121129017796,50.3613486945095,49.9197684064333,49.9515621871748,808983.688009169,0.0,1.0
2020-02-06,70.25,71.92,70.12,71.28,467273,49.63362437976,50.8135269094994,49.5417756798401,50.3613486945095,661364.723213444,0.0,1.0
2020-02-07,69.67,70.13,69.53,69.88,366866,49.2238378724253,49.5488409644493,49.1249238878962,49.3722088492189,519251.552189883,0.0,1.0
2020-02-10,70.42,70.48,69.42,69.42,203284,49.7537342181167,49.796125925772,49.0472057571948,49.0472057571948,287722.308786773,0.0,1.0
2020-02-11,71.1,71.39,70.21,70.68,376524,50.2341735715435,50.4390668252109,49.6053632413231,49.9374316179563,532921.206753266,0.0,1.0
2020-02-12,70.8,71.23,70.51,71.18,319057,50.022215033267,50.3260222714634,49.8173217795996,50.2906958484173,451584.072895955,0.0,1.0
2020-02-13,70.7,70.77,70.2,70.46,356418,49.9515621871748,50.0010191794393,49.5982979567139,49.7819953565535,504463.754418272,0.0,1.0
2020-02-14,70.16,70.72,70.07,70.55,369807,49.570036818277,49.9656927563932,49.506449256794,49.8455829180365,523414.158741023,0.0,1.0
2020-02-18,69.6,70.26,69.24,69.71,338246,49.1743808801607,49.6406896643692,48.9200306342289,49.2520990108621,478743.629886715,0.0,1.0
2020-02-19,69.6,70.05,69.59,69.87,313681,49.1743808801607,49.4923186875756,49.1673155955515,49.3651435646096,443975.037595403,0.0,1.0
2020-02-20,69.94,70.05,68.97,69.48,318282,49.4146005568742,49.4923186875756,48.72926794978,49.0895974648501,450487.160254972,0.0,1.0
2020-02-21,69.03,69.74,68.53,69.5,646548,48.7716596574353,49.2732948646898,48.4183954269744,49.1037280340686,915105.386068114,0.0,1.0
2020-02-24,67.34,67.81,66.99,67.09,504194,47.5776265584774,47.9096949351106,47.3303415971547,47.4009944432469,713621.641429912,0.0,1.0
2020-02-25,65.63,67.58,65.39,67.4,724907,46.369462890301,47.7471933890986,46.1998960596798,47.6200182661327,1026012.45398405,0.0,1.0
2020-02-26,64.56,66.92,64.48,66.1,418118,45.6134774371146,47.2808846048902,45.5569551602409,46.7015312669343,591792.154352079,0.0,1.0
2020-02-27,63.83,66.34,62.72,63.47,915862,45.0977116606417,46.8710980975555,44.3134650690184,44.8433614147098,1296284.65186671,0.0,1.0
2020-02-28,61.04,62.83,59.93,61.98,1140993,43.1264972546697,44.3911831997198,42.3422506630465,43.7906340079362,1614928.57416003,0.0,1.0
2020-03-02,63.43,63.49,60.38,60.94,667162,44.8151002762729,44.8574919839282,42.6601884704613,43.0558444085775,944281.846947134,0.0,1.0
2020-03-03,61.75,64.0,61.14,63.12,633614,43.6281324619242,45.2178214989984,43.1971501007619,44.5960764533872,896798.975618458,0.0,1.0
2020-03-04,63.56,63.68,61.59,62.51,537399,44.9069489761928,44.9917323915034,43.5150879081767,44.1650940922248,760619.040454256,0.0,1.0
2020-03-05,59.59,62.91,58.64,61.45,806182,42.2927936707819,44.6490963220153,41.6185504422664,43.612890939244,1135900.02481176,0.27,1.0
2020-03-06,57.96,59.19,56.95,57.59,666986,41.1359342365921,42.0089017850912,40.4191072252229,40.8733342423281,939774.658760799,0.0,1.0
2020-03-09,52.47,54.19,51.68,53.3,952937,37.2395181054863,38.4602532139566,36.678831631247,37.8285937682946,1342675.92422561,0.0,1.0
2020-03-10,56.47,56.51,52.76,54.44,1136265,40.078436962394,40.106826150963,37.4453397226121,38.6376856425133,1600982.70823801,0.0,1.0
2020-03-11,53.53,55.34,52.8,55.1,1146460,37.9918316025668,39.2764423853175,37.4737289111812,39.1061072539031,1615347.33155255,0.0,1.0
2020-03-12,50.58,53.22,48.19,50.42,1296438,35.8981289455974,37.7718153911565,34.2018749285951,35.7845721913211,1826664.39633596,0.0,1.0
2020-03-13,56.96,57.09,52.83,53.71,1287735,40.4262045223651,40.5184693852146,37.495020802608,38.1195829511277,1814401.98174975,0.0,1.0
2020-03-16,52.76,57.5,48.16,48.97,1210487,37.4453397226121,40.8094585680477,34.1805830371683,34.7554641056921,1705560.54753681,0.0,1.0
2020-03-17,60.93,61.14,53.09,53.78,1379204,43.243831487846,43.3928747278337,37.679550528307,38.1692640311235,1943280.6212747,0.0,1.0
2020-03-18,61.36,62.07,55.27,57.54,1872272,43.5490152649636,44.0529233620647,39.2267613053217,40.8378477566168,2638007.06447721,0.0,1.0
2020-03-19,58.5,60.98,57.57,60.25,1090452,41.5191882822746,43.2793179735573,40.8591396480436,42.7612152821717,1536432.7829895,0.0,1.0
2020-03-20,52.17,59.24,51.23,57.22,942272,37.0265991912182,42.0443882708025,36.3594532598449,40.6107342480641,1327649.07698191,0.0,1.0
2020-03-23,46.11,52.53,45.51,52.53,1051096,32.7256371230031,37.2821018883399,32.299799294467,37.2821018883399,1480980.68733803,0.0,1.0
2020-03-24,49.7,49.99,46.93,47.83,880987,35.2735667970777,35.4793884142035,33.3076154886692,33.9463722314734,1241299.30358014,0.0,1.0
2020-03-25,48.69,51.95,47.65,50.0,683584,34.5567397857085,36.8704586540883,33.8186208829125,35.4864857113458,963161.026369884,0.0,1.0
2020-03-26,51.62,52.31,48.47,49.01,771510,36.6362478483934,37.12596135121,34.4005992485786,34.7838532942612,1087047.62465861,0.0,1.0
2020-03-27,49.38,50.93,49.14,49.69,534498,35.0464532885251,36.1465343455768,34.8761181571107,35.2664694999355,753100.778064802,0.0,1.0
2020-03-30,50.42,50.86,49.02,49.83,573348,35.7845721913211,36.096853265581,34.7909505914034,35.3658316599272,807839.926252106,0.0,1.0
2020-03-31,50.35,51.17,48.73,49.5,565061,35.7348911113252,36.3168694769913,34.5851289742776,35.1316208542323,796163.650292565,0.0,1.0
2020-04-01,49.54,49.79,48.06,48.11,466671,35.1600100428014,35.3374424713582,34.1096100657456,34.1450965514569,657533.411163895,0.0,1.0
2020-04-02,51.58,51.6,48.31,48.95,366788,36.6078586598243,36.6220532541089,34.2870424943023,34.7412695114075,516799.554319816,0.0,1.0
2020-04-03,48.87,51.83,48.14,50.89,487892,34.6844911342694,36.7852910883811,34.1663884428837,36.1181451570078,687433.526059204,0.0,1.0
2020-04-06,52.4,52.84,50.73,51.63,635443,37.1898370254904,37.5021180997502,36.0045884027315,36.6433451455357,895330.979191376,0.0,1.0
2020-04-07,54.22,55.93,53.23,53.74,504416,38.4815451053834,39.6951829167114,37.7789126882987,38.1408748425545,710715.62862412,0.0,1.0
2020-04-08,55.72,56.14,53.31,55.2,578753,39.5461396767238,39.8442261566991,37.8356910654369,39.1770802253258,815455.501437495,0.0,1.0
2020-04-09,59.37,59.64,56.02,56.71,461205,42.136653133652,42.3282801564933,39.7590585909918,40.2487720938084,649831.887766422,0.0,1.0
2020-04-13,55.22,59.18,54.97,59.18,470919,39.1912748196103,42.0018044879489,39.0138423910536,42.0018044879489,663518.788293873,0.0,1.0
2020-04-14,56.1,57.78,55.3,56.9,506532,39.81583696813,41.0081828880312,39.2480531967485,40.3836207395115,713697.045292443,0.0,1.0
2020-04-15,54.4,55.77,54.16,54.89,432973,38.6092964539442,39.5816261624351,38.4389613225298,38.9570640139154,610053.364429898,0.0,1.0
2020-04-16,54.14,54.89,53.18,54.66,831267,38.4247667282452,38.9570640139154,37.7434262025874,38.7938261796432,1171244.46579705,0.0,1.0
2020-04-17,57.32,57.9,55.88,56.05,564408,40.6817072194868,41.0933504537384,39.6596964310001,39.7803504824186,795243.581727151,0.0,1.0
2020-04-20,56.44,58.27,55.45,56.24,499031,40.0571450709671,41.3559504480024,39.3545126538825,39.9151991281218,703128.233180398,0.0,1.0
2020-04-21,55.43,56.07,54.8,55.22,501559,39.340318059598,39.7945450767032,38.893188339635,39.1912748196103,706690.152527051,0.0,1.0
2020-04-22,54.8,57.05,53.66,56.48,503864,38.893188339635,40.4900801966456,38.0840964654163,40.0855342595362,709937.867754123,0.0,1.0
2020-04-23,55.54,56.41,54.87,54.87,342946,39.4183883281629,40.0358531795403,38.9428694196309,38.9428694196309,483206.484279102,0.0,1.0
2020-04-24,55.25,56.63,54.55,56.1,464122,39.2125667110371,40.1919937166703,38.7157559110783,39.81583696813,653941.903088491,0.0,1.0
2020-04-27,57.5,57.94,55.36,56.09,367382,40.8094585680477,41.1217396423075,39.2906369796021,39.8087396709877,517636.492647312,0.0,1.0
2020-04-28,59.25,60.26,56.42,56.42,554566,42.0514855679448,42.768312579314,40.0429504766826,40.0429504766826,781376.330853034,0.0,1.0
2020-04-29,63.13,63.73,59.93,60.43,743694,44.8052368591452,45.2310746876814,42.5341017736191,42.8889666307325,1047855.23994875,0.0,1.0
2020-04-30,61.19,62.06,60.26,62.0,652423,43.428361213545,44.0458260649224,42.768312579314,44.0032422820688,919255.57986629,0.0,1.0
2020-05-01,58.22,60.09,57.45,59.85,606880,41.3204639622911,42.6476585278954,40.7739720823363,42.4773233964809,855086.081130269,0.0,1.0
2020-05-04,58.42,58.58,57.14,57.41,345755,41.4624099051364,41.5759666594127,40.553955870926,40.7455828937672,487164.328996172,0.0,1.0
2020-05-05,58.07,60.24,57.9,59.25,353601,41.214004505157,42.7541179850294,41.0933504537384,42.0514855679448,498219.241651965,0.0,1.0
2020-05-06,57.28,58.78,57.14,58.65,307494,40.6533180309178,41.7179126022581,40.553955870926,41.6256477394086,433255.074200947,0.0,1.0
2020-05-07,57.48,58.92,57.19,57.71,282274,40.7952639737631,41.8172747622499,40.5894423566373,40.9585018080353,397720.419959409,0.0,1.0
2020-05-08,58.85,59.32,58.44,58.7,372612,41.767593682254,42.1011666479407,41.476604499421,41.66113422512,525005.495093119,0.0,1.0
2020-05-11,57.74,58.51,57.22,58.09,607394,40.9797936994621,41.5262855794169,40.6107342480641,41.2281990994416,855810.300491101,0.0,1.0
2020-05-12,55.41,58.16,55.38,58.16,645196,39.3261234653134,41.2778801794374,39.3048315738866,41.2778801794374,909072.830215077,0.0,1.0
2020-05-13,52.99,55.06,52.13,54.57,577915,37.6085775568843,39.077718065334,36.9982100026491,38.7299505053628,814274.770261666,0.0,1.0
2020-05-14,54.7,55.34,51.04,51.73,595923,38.8222153682123,39.2764423853175,36.2246046141418,36.7143181169584,839647.809658242,0.0,1.0
2020-05-15,54.22,54.28,53.53,54.04,809264,38.4815451053834,38.524128888237,37.9918316025668,38.3537937568225,1140242.52300258,0.0,1.0
2020-05-18,59.04,59.47,56.32,56.64,445926,41.9024423279571,42.2076261050747,39.9719775052599,40.1990910138125,628303.974120249,0.0,1.0
2020-05-19,57.27,59.42,57.24,58.69,331783,40.6462207337755,42.1721396193634,40.6249288423487,41.6540369279777,467477.961467908,0.0,1.0
2020-05-20,59.55,59.71,56.82,58.41,337869,42.2644044822129,42.3779612364892,40.3268423623734,41.4553126079942,476053.056857044,0.0,1.0
2020-05-21,60.05,60.25,58.92,59.13,482367,42.6192693393263,42.7612152821717,41.8172747622499,41.9663180022375,679648.872423815,0.0,1.0
2020-05-22,59.51,60.47,59.17,60.18,279542,42.2360152936438,42.9173558193016,41.9947071908066,42.7115342021758,393871.067247755,0.0,1.0
2020-05-26,63.03,63.51,61.04,61.45,425199,44.7342638877225,45.0749341505514,43.321901756411,43.612890939244,599099.898844104,0.0,1.0
2020-05-27,65.22,65.47,63.33,64.98,591710,46.2885719618795,46.4660043904362,44.9471828019906,46.118236830465,833711.747076179,0.0,1.0
2020-05-28,63.88,66.0,63.4,65.83,373424,45.3375341448154,46.8421611389765,44.9968638819865,46.7215070875579,526149.592604782,0.0,1.0
2020-05-29,63.73,64.25,61.79,63.14,496544,45.2310746876814,45.6001341390794,43.8541990420811,44.8123341562875,699624.08230416,0.0,1.0
2020-06-01,63.51,64.34,63.01,64.34,361456,45.0749341505514,45.6640098133598,44.720069293438,45.6640098133598,509286.835191509,0.0,1.0
2020-06-02,63.58,64.57,62.98,64.45,421849,45.1246152305473,45.827247647632,44.6987774020112,45.7420800819247,594379.792114954,0.0,1.0
2020-06-03,65.3,65.77,64.29,64.4,513845,46.3453503390176,46.6789233047043,45.6285233276484,45.7065935962134,724000.967832823,0.0,1.0
2020-06-04,65.48,65.56,64.07,65.07,599260,46.6647287104197,46.721741207317,45.6598834526052,46.3725396638212,840882.308424055,0.27,1.0
2020-06-05,68.25,69.14,66.66,68.87,548977,48.6387864154879,49.2730504434701,47.5056630396545,49.0806332664418,770325.146066335,0.0,1.0
2020-06-08,68.72,69.77,67.84,68.98,533940,48.9737348347594,49.7220238565361,48.3465973688893,49.1590254496755,749225.210693087,0.0,1.0
2020-06-09,68.43,69.18,67.13,67.32,388340,48.7670645335068,49.3015566919187,47.840611458926,47.9760161390571,544919.12634482,0.0,1.0
2020-06-10,65.76,68.13,65.34,68.13,560095,46.8642724495602,48.553267670142,46.5649568408495,48.553267670142,785925.936215951,0.0,1.0
2020-06-11,60.41,64.17,60.19,63.07,602709,43.0515617195549,45.7311490737268,42.8947773530874,44.9472272413893,845721.949117167,0.0,1.0
2020-06-12,60.94,62.65,59.04,62.65,707276,43.4292695114994,44.6479116326786,42.0752227101891,44.6479116326786,992450.481548795,0.0,1.0
2020-06-15,61.78,62.27,58.54,58.78,515720,44.0279007289208,44.3771022724166,41.7188946045811,41.8899320952729,723658.886126978,0.0,1.0
2020-06-16,63.23,64.68,61.85,62.88,376073,45.0612522351839,46.094603741447,44.0777866637059,44.8118225612583,527706.058098253,0.0,1.0
2020-06-17,61.2,63.1,61.0,61.58,486705,43.6145601264155,44.9686069277258,43.4720288841723,43.8853694866776,682945.005375846,0.0,1.0
2020-06-18,61.32,61.98,60.11,60.73,511788,43.7000788717614,44.1704319711639,42.8377648561901,43.279611707144,718141.499288673,0.0,1.0
2020-06-19,61.83,62.4,59.93,62.28,1352237,44.0635335394815,44.4697475798746,42.7094867381713,44.3842288345287,1897460.48475857,0.0,1.0
2020-06-22,60.85,63.41,60.33,61.55,312693,43.3651304524899,45.1895303532027,42.9945492226576,43.8639898003411,438771.170557092,0.0,1.0
2020-06-23,59.91,62.03,59.86,61.79,364412,42.6952336139469,44.2060647817247,42.6596008033861,44.0350272910329,511343.329735719,0.0,1.0
2020-06-24,57.79,59.6,57.46,59.6,435000,41.1844024461692,42.47431018847,40.9492258964679,42.47431018847,610392.491013022,0.0,1.0
2020-06-25,59.42,59.56,57.27,57.59,378812,42.3460320704511,42.4458039400214,40.8138212163369,41.041871203926,531549.425989943,0.0,1.0
2020-06-26,57.22,58.64,56.71,58.3,837245,40.7781884057761,41.7901602257027,40.4147337380559,41.5478571138893,1174823.12905333,0.0,1.0
2020-06-29,58.49,59.17,57.67,58.15,324639,41.6832617940203,42.1678680176472,41.0988837008232,41.4409586822069,455533.811241326,0.0,1.0
2020-06-30,59.47,59.65,57.66,57.75,365693,42.3816648810119,42.5099429990308,41.0917571387111,41.1558961977205,513140.830381667,0.0,1.0
2020-07-01,57.89,59.87,57.77,59.57,344026,41.2556680672907,42.6667273654983,41.1701493219448,42.4529305021335,482737.671524704,0.0,1.0
2020-07-02,58.09,59.91,57.88,59.42,221132,41.3981993095339,42.6952336139469,41.2485415051786,42.3460320704511,310292.672006188,0.0,1.0
2020-07-06,57.65,59.87,57.38,59.2,307809,41.0846305765989,42.6667273654983,40.8922133995706,42.1892477039836,431917.936244201,0.0,1.0
2020-07-07,56.08,57.16,56.0,56.97,383553,39.9657603249899,40.7354290331031,39.9087478280926,40.6000243529721,538202.00254142,0.0,1.0
2020-07-08,55.9,56.78,54.98,56.17,378643,39.837482206971,40.4646196728411,39.1818384926524,40.0298993839993,531312.284999182,0.0,1.0
2020-07-09,54.09,55.9,53.91,55.57,325768,38.5475744646702,39.837482206971,38.4192963466513,39.6023056572698,457118.025315702,0.0,1.0
2020-07-10,55.57,55.63,54.05,54.07,305837,39.6023056572698,39.6450650299427,38.5190682162215,38.5333213404459,429150.823618275,0.0,1.0
2020-07-13,56.11,56.79,55.18,55.75,360560,39.9871400113264,40.4717462349532,39.3243697348955,39.7305837752886,505938.198987713,0.0,1.0
2020-07-14,55.46,56.11,54.54,55.72,341847,39.523913474036,39.9871400113264,38.8682697597174,39.7092040889522,479680.096265123,0.0,1.0
2020-07-15,57.17,57.61,56.26,56.59,330708,40.7425555952153,41.0561243281503,40.0940384430088,40.32921499271,464049.838891803,0.0,1.0
2020-07-16,57.84,58.42,56.38,56.96,445784,41.22003525673,41.6333758592352,40.1795571883547,40.5928977908599,625524.61198563,0.0,1.0
2020-07-17,56.46,58.33,56.37,57.67,359277,40.236569685252,41.5692368002258,40.1724306262425,41.0988837008232,504137.891939507,0.0,1.0
2020-07-20,55.99,56.45,55.64,56.02,377808,39.9016212659805,40.2294431231398,39.6521915920549,39.9230009523169,530140.612056661,0.0,1.0
2020-07-21,58.36,58.69,55.01,55.01,639788,41.5906164865622,41.8257930362635,39.2032181789888,39.2032181789888,897751.243770666,0.0,1.0
2020-07-22,57.23,58.07,56.65,57.49,449993,40.7853149678882,41.3839461853096,40.371974365383,40.9706055828044,631430.685536605,0.0,1.0
2020-07-23,58.85,59.26,57.35,57.35,603224,41.939818030058,42.2320070766566,40.8708337132341,40.8708337132341,846444.597698482,0.0,1.0
2020-07-24,58.36,59.73,58.27,59.31,371208,41.5906164865622,42.5669554959281,41.5264774275528,42.2676398872174,520879.48460681,0.0,1.0
2020-07-27,56.89,58.285,56.2,58.09,599159,40.5430118560748,41.537167270721,40.0512790703358,41.3981993095339,840740.58511005,0.0,1.0
2020-07-28,56.7,57.51,56.58,57.0,856812,40.4076071759438,40.9848587070287,40.3220884305979,40.6214040393086,1202279.56553988,0.0,1.0
2020-07-29,58.12,58.47,56.17,56.61,2203383,41.4195789958704,41.669008669796,40.0298993839993,40.3434681169343,3091789.51270287,0.0,1.0
2020-07-30,57.33,57.35,55.68,56.93,402063,40.8565805890098,40.8708337132341,39.6806978405035,40.5715181045234,564175.255434871,0.0,1.0
2020-07-31,57.26,57.7,56.38,57.15,560893,40.8066946542247,41.1202633871597,40.1795571883547,40.728302470991,787045.690716706,0.0,1.0
2020-08-03,57.51,57.98,56.57,57.3,359214,40.9848587070287,41.3198071263002,40.3149618684857,40.8352009026733,504049.490268395,0.0,1.0
2020-08-04,57.45,57.7,56.675,57.29,338537,40.9420993343557,41.1202633871597,40.3897907706634,40.8280743405612,475035.50052891,0.0,1.0
2020-08-05,58.86,59.02,57.84,58.0,375444,41.9469445921702,42.0609695859648,41.22003525673,41.3340602505245,526823.44458826,0.0,1.0
2020-08-06,58.41,59.0593,58.11,58.73,217003,41.626249297123,42.0889769750655,41.4124524337583,41.8542992847121,304498.854545515,0.0,1.0
2020-08-07,59.94,59.99,57.8024,58.26,302193,42.7166133002834,42.7522461108442,41.1932393831882,41.5193508654406,424037.558705054,0.0,1.0
2020-08-10,60.01,61.0,59.8,60.0,342419,42.7664992350685,43.4720288841723,42.6168414307132,42.7593726729564,480482.727310778,0.0,1.0
2020-08-11,61.05,62.09,60.84,61.03,366413,43.5076616947331,44.2488241543977,43.3580038903778,43.4934085705088,514151.135194378,0.0,1.0
2020-08-12,61.11,62.0,60.22,62.0,296685,43.5504210674061,44.1846850953883,42.9161570394239,44.1846850953883,416308.726887812,0.0,1.0
2020-08-13,60.65,61.22,60.29,60.76,270256,43.2225992102467,43.6288132506398,42.966042974209,43.3009913934805,379223.524255668,0.0,1.0
2020-08-14,60.97,61.45,59.87,60.19,232228,43.4506491978358,43.7927241792195,42.6667273654983,42.8947773530874,325862.591730971,0.0,1.0
2020-08-17,60.79,61.25,60.31,60.98,233843,43.322371079817,43.6501929369763,42.9802960984333,43.457775759948,328128.761553927,0.0,1.0
2020-08-18,59.52,60.79,59.39,60.61,243636,42.4172976915727,43.322371079817,42.3246523841147,43.1940929617981,341870.310207928,0.0,1.0
2020-08-19,59.57,60.37,59.3,59.52,192533,42.4529305021335,43.0230554711063,42.2605133251052,42.4172976915727,270162.522924621,0.0,1.0
2020-08-20,58.79,59.26,58.5923,58.89,238305,41.8970586573851,42.2320070766566,41.7561665244277,41.9683242785067,334389.844990479,0.0,1.0
2020-08-21,58.49,58.79,57.97,58.58,230621,41.6832617940203,41.8970586573851,41.312680564188,41.7474008530297,323607.647517044,0.0,1.0
2020-08-24,60.07,60.14,58.42,59.2,210836,42.8092586077415,42.8591445425266,41.6333758592352,42.1892477039836,295845.313184417,0.0,1.0
2020-08-25,59.92,60.75,59.49,60.33,286692,42.7023601760591,43.2938648313683,42.3959180052363,42.9945492226576,402286.538008058,0.0,1.0
2020-08-26,59.42,59.84,59.18,59.77,266633,42.3460320704511,42.6453476791618,42.1749945797593,42.5954617443767,374139.72656615,0.0,1.0
2020-08-27,60.19,60.55,59.435,59.45,187736,42.8947773530874,43.1513335891251,42.3567219136194,42.3674117567876,263431.367109933,0.0,1.0
2020-08-28,59.59,60.73,59.32,60.73,389543,42.4671836263578,43.279611707144,42.2747664493295,43.279611707144,546607.177302726,0.0,1.0
2020-08-31,59.57,60.24,59.15,59.28,285028,42.4529305021335,42.9304101636482,42.1536148934228,42.2462602008809,399951.611329793,0.0,1.0
2020-09-01,58.92,60.2,58.69,59.66,187161,41.9897039648432,42.9019039151996,41.8257930362635,42.517069561143,262624.526460892,0.0,1.0
2020-09-02,59.17,59.37,58.4,58.68,194328,42.1678680176472,42.3103992598903,41.6191227350109,41.8186664741513,272681.268950755,0.0,1.0
2020-09-03,58.93,60.46,58.65,59.07,226657,42.1892477039836,43.2846074356499,41.9887897138748,42.2894766990381,316594.813534417,0.27,1.0
2020-09-04,60.03,60.375,58.905,60.21,252391,42.9767612365542,43.223754117224,42.1713496691525,43.1056270873384,352540.100604723,0.0,1.0
2020-09-08,56.87,59.24,56.87,59.2,438648,40.714449633897,42.4111833358899,40.714449633897,42.38254648016,612704.137826075,0.0,1.0
2020-09-09,56.5,57.08,55.87,56.99,330460,40.449558718396,40.8647931264786,39.998528240651,40.8003602010865,461586.988624146,0.0,1.0
2020-09-10,55.54,56.93,55.46,56.92,330341,39.7622741808799,40.7574049174917,39.7050004694202,40.7502457035593,461420.769258274,0.0,1.0
2020-09-11,55.23,55.645,54.63,55.59,422073,39.5403385489736,39.8374459271707,39.1107857130261,39.7980702505422,589552.154722386,0.0,1.0
2020-09-14,56.58,57.12,55.27,55.37,294302,40.5068324298557,40.8934299822085,39.5689754047035,39.6405675440281,411081.443823953,0.0,1.0
2020-09-15,55.84,56.9,55.54,56.9,266301,39.9770505988537,40.7359272756944,39.7622741808799,40.7359272756944,371969.607993702,0.0,1.0
2020-09-16,56.39,57.02,55.36,55.97,323879,40.3708073651389,40.8218378428839,39.6334083300956,40.0701203799756,452394.638650972,0.0,1.0
2020-09-17,56.66,56.805,55.58,55.71,360009,40.5641061413153,40.667914743336,39.7909110366097,39.8839808177317,502861.073012136,0.0,1.0
2020-09-18,56.13,56.92,55.68,56.77,1107236,40.184667802895,40.7502457035593,39.8625031759343,40.6428574945724,1546588.7881627,0.0,1.0
2020-09-21,54.39,57.29,53.73,55.05,559217,38.938964578647,41.0151366190603,38.4664564591047,39.4114726981894,781115.085085728,0.0,1.0
2020-09-22,54.27,57.2799,54.12,54.57,473684,38.8530540114575,41.0079058129885,38.7456658024706,39.0678304294313,661642.471462326,0.0,1.0
2020-09-23,53.5,55.35,53.46,54.33,494131,38.3017945386581,39.6262491161631,38.2731576829283,38.8960092950523,690202.86956315,0.0,1.0
2020-09-24,53.76,54.8,53.25,53.56,355276,38.4879341009021,39.2324923498779,38.1228141903467,38.3447498222529,496250.012014865,0.0,1.0
2020-09-25,54.07,54.41,53.03,53.2,214347,38.7098697328083,38.9532830065119,37.9653114838325,38.0870181206844,299400.188375658,0.0,1.0
2020-09-28,55.61,55.8451,54.47,55.02,344776,39.8123886784071,39.9807017979592,38.9962382901067,39.389995056392,481583.597379044,0.0,1.0
2020-09-29,55.17,55.32,54.14,54.84,326946,39.4973832653789,39.6047714743658,38.7599842303355,39.2611292056077,456678.628526025,0.0,1.0
2020-09-30,56.29,56.535,55.08,55.51,552817,40.2992152258143,40.4746159671596,39.4329503399867,39.7407965390825,772175.556164846,0.0,1.0
2020-10-01,55.86,56.92,55.28,56.09,444291,39.9913690267186,40.7502457035593,39.5761346186359,40.1560309471651,620586.288091783,0.0,1.0
2020-10-02,56.9,57.23,54.7,55.04,360424,40.7359272756944,40.9721813354655,39.1609002105533,39.4043134842569,503440.745590599,0.0,1.0
2020-10-05,58.75,58.93,57.5,57.5,511785,42.0603818531994,42.1892477039836,41.1654801116419,41.1654801116419,714862.001370843,0.0,1.0
2020-10-06,59.31,61.0,58.73,58.8,398358,42.4612978334171,43.6712049880027,42.0460634253344,42.0961779228617,556427.009666337,0.0,1.0
2020-10-07,60.37,61.0,59.8,60.05,420820,43.2201745102578,43.6712049880027,42.8120993161076,42.9910796644191,587801.962575844,0.0,1.0
2020-10-08,61.05,61.13,59.59,60.82,281040,43.707001057665,43.7642747691247,42.661755823526,43.5423391372185,392557.063738214,0.0,1.0
2020-10-09,60.51,61.3745,60.14,61.35,227010,43.3204035053122,43.9393175497733,43.0555125898112,43.9217774756388,317087.884426459,0.0,1.0
2020-10-12,60.74,61.2684,60.42,60.52,228386,43.4850654257588,43.86335828995,43.2559705799201,43.3275627192447,319009.883144448,0.0,1.0
2020-10-13,58.39,60.59,58.36,60.47,305415,41.8026501516308,43.3776772167719,41.7811725098334,43.2917666495824,426604.097714228,0.0,1.0
2020-10-14,57.48,59.01,57.41,58.65,292369,41.151161683777,42.2465214154433,41.1010471862498,41.9887897138748,408381.426729568,0.0,1.0
2020-10-15,58.54,59.09,56.98,57.05,278645,41.9100383606177,42.303795126903,40.793200987154,40.8433154846812,389211.724399853,0.0,1.0
2020-10-16,58.29,59.32,58.105,58.85,340677,41.7310580123062,42.4684570473496,41.5986125545557,42.131973992524,475858.108465498,0.0,1.0
2020-10-19,58.52,59.43,58.12,58.81,483774,41.8957199327528,42.5472084006066,41.6093513754544,42.1033371367941,675736.197526654,0.0,1.0
2020-10-20,60.84,62.01,60.1907,61.74,481750,43.5566575650834,44.3942855951811,43.0918098044488,44.2009868190047,672909.071505425,0.0,1.0
2020-10-21,61.32,62.14,60.55,62.14,404986,43.9002998338414,44.4873553763031,43.3490403610421,44.4873553763031,565685.009305026,0.0,1.0
2020-10-22,63.06,63.15,61.09,61.09,710481,45.1460030580894,45.2104359834815,43.7356379133949,43.7356379133949,992400.851130764,0.0,1.0
2020-10-23,63.76,64.28,62.82,63.57,399251,45.6471480333616,46.0194271578494,44.9741819237104,45.5111229686448,557674.353311079,0.0,1.0
2020-10-26,63.02,63.31,62.14,63.14,485219,45.1173662023596,45.3249834064009,44.4873553763031,45.2032767695491,677754.575540821,0.0,1.0
2020-10-27,61.33,63.24,61.26,62.67,466040,43.9074590477739,45.2748689088737,43.8573445502467,44.8667937147235,650965.321607448,0.0,1.0
2020-10-28,61.13,61.89,60.25,60.32,575960,43.7642747691247,44.3083750279916,43.1342639430683,43.1843784405955,804501.73082359,0.0,1.0
2020-10-29,62.32,62.65,60.09,60.89,340984,44.6162212270874,44.8524752868585,43.0197165201489,43.5924536347457,476286.926493421,0.0,1.0
2020-10-30,62.25,62.84,61.22,62.19,498934,44.5661067295602,44.9885003515753,43.8287076945168,44.5231514459654,696911.706657992,0.0,1.0
2020-11-02,63.86,64.02,62.37,62.54,306551,45.7187401726861,45.8332875956055,44.6520172967497,44.7737239336015,428190.864097685,0.0,1.0
2020-11-03,65.86,66.22,64.32,65.2828,299471,47.150582959178,47.4083146607466,46.0480640135793,46.7373531309965,418301.510228959,0.0,1.0
2020-11-04,61.42,64.17,61.37,64.17,342421,43.971891973166,45.9406758045924,43.9360959035037,45.9406758045924,478294.130096439,0.0,1.0
2020-11-05,63.03,63.37,61.62,61.62,292793,45.124525416292,45.3679386899956,44.1150762518152,44.1150762518152,408973.670520577,0.0,1.0
2020-11-06,62.51,63.83,62.29,63.82,203917,44.7522462918041,45.6972625308888,44.59474358529,45.6901033169563,284831.549837409,0.0,1.0
2020-11-09,67.62,69.26,65.44,68.0,684029,48.4106046112909,49.5847156962143,46.8498959740147,48.6826547407244,955452.660659646,0.0,1.0
2020-11-10,68.6,69.13,66.45,68.02,364716,49.1122075766719,49.4916459150923,47.5729765811932,48.6969731685893,509435.817173166,0.0,1.0
2020-11-11,68.54,69.06,66.57,68.69,397580,49.0692522930772,49.4415314175651,47.6588871483827,49.1766405020641,555340.298181892,0.0,1.0
2020-11-12,67.63,68.03,66.9,67.44,299880,48.4177638252234,48.7041323825217,47.8951412081538,48.2817387605066,418872.801999059,0.0,1.0
2020-11-13,68.76,69.08,68.05,68.13,208020,49.2267549995913,49.45584984543,48.7184508103867,48.7757245218463,290562.62595653,0.0,1.0
2020-11-16,70.77,71.49,70.0,70.0,419295,50.6657570000156,51.1812204031527,50.1144975272163,50.1144975272163,585671.840450166,0.0,1.0
2020-11-17,69.8,70.5,69.2,69.78,353014,49.9713132485671,50.4724582238392,49.5417604126195,49.9569948207021,493090.447261891,0.0,1.0
2020-11-18,68.1,70.16,67.99,69.77,292127,48.754246880049,50.2290449501356,48.6754955267919,49.9498356067697,408043.400792247,0.0,1.0
2020-11-19,68.59,68.65,67.32,67.7,238322,49.1050483627395,49.1480036463342,48.1958281933171,48.4678783227506,332888.501794117,0.0,1.0
2020-11-20,68.71,68.915,67.74,68.16,811343,49.190958929929,49.3377228155444,48.4965151784804,48.7972021636437,1133285.03332107,0.0,1.0
2020-11-23,68.13,69.84,67.8,69.84,496964,48.7757245218463,49.9999501042969,48.5394704620752,49.9999501042969,694160.007912034,0.0,1.0
2020-11-24,69.75,70.065,68.71,68.75,677742,49.9355171789048,50.1610324177772,49.190958929929,49.2195957856588,946670.970296273,0.0,1.0
2020-11-25,69.06,69.28,67.46,68.91,1419797,49.4415314175651,49.5990341240792,48.2960571883715,49.3341432085782,1983174.42863765,0.0,1.0
2020-11-27,68.05,69.26,67.57,69.26,147726,48.7184508103867,49.5847156962143,48.3748085416286,49.5847156962143,206343.882713462,0.0,1.0
2020-11-30,65.96,68.3,65.87,67.93,476292,47.2221750985026,48.8974311586981,47.1577421731105,48.6325402431972,665285.329497586,0.0,1.0
2020-12-01,63.12,64.62,62.9,63.04,364035,47.8543336887388,48.9915564475016,47.6875410174536,47.7936818082715,480163.183327474,0.54,1.05
2020-12-02,63.27,63.78,62.37,63.58,418027,47.9680559646151,48.3547117025944,47.2857223093574,48.2030820014261,551378.78236113,0.0,1.0
2020-12-03,63.38,63.83,62.9,63.28,459442,48.0514523002577,48.3926191278865,47.6875410174536,47.9756374496735,606005.283212716,0.0,1.0
2020-12-04,63.48,64.265,62.9,64.14,329802,48.1272671508419,48.7224137279277,47.6875410174536,48.6276451646975,435009.76056634,0.0,1.0
2020-12-07,63.69,64.03,62.7,62.98,350575,48.2864783370687,48.5442488290549,47.5359113162852,47.7481928979209,462409.405675358,0.0,1.0
2020-12-08,63.51,63.999,62.6094,62.6094,246864,48.1500116060171,48.5207462253738,47.4672230616559,47.4672230616559,325614.306561055,0.0,1.0
2020-12-09,63.45,63.91,62.8,63.89,298868,48.1045226956666,48.4532710083539,47.6117261668694,48.438108038237,394207.728033611,0.0,1.0
2020-12-10,63.14,63.29,62.52,62.79,308410,47.8694966588556,47.9832189347319,47.3994445852337,47.604144681811,406793.652725772,0.0,1.0
2020-12-11,62.99,63.61,62.28,62.49,253743,47.7557743829794,48.2258264566013,47.2174889438316,47.3767001300584,334687.726803915,0.0,1.0
2020-12-14,62.98,64.325,62.61,64.08,291364,47.7481928979209,48.7679026382783,47.4676779507594,48.582156254347,384309.931042417,0.0,1.0
2020-12-15,64.34,64.62,63.32,63.34,332619,48.7792748658659,48.9915564475016,48.0059633899072,48.021126360024,438725.39144643,0.0,1.0
2020-12-16,64.57,64.7867,63.57,64.48,383683,48.9536490222095,49.1179398034254,48.1955005163676,48.8854156566837,506078.950289492,0.0,1.0
2020-12-17,64.51,64.61,63.87,64.56,261664,48.908160111859,48.9839749624432,48.4229450681202,48.9460675371511,345135.547961598,0.0,1.0
2020-12-18,62.72,64.6512,62.52,64.58,888133,47.551074286402,49.0152106808839,47.3994445852337,48.9612305072679,1171449.91140462,0.0,1.0
2020-12-21,64.11,64.12,62.45,62.9,550928,48.6049007095222,48.6124821945807,47.3463741898248,47.6875410174536,726675.573129613,0.0,1.0
2020-12-22,64.97,65.29,64.26,64.26,669073,49.2569084245463,49.4995159464157,48.7186229853985,48.7186229853985,882509.158620634,0.0,1.0
2020-12-23,66.63,67.7,65.2,65.44,1616738,50.5154349442438,51.3266538454946,49.4312825808899,49.6132382222919,2132481.94455614,0.0,1.0
2020-12-24,66.38,67.0,65.34,66.93,251715,50.3258978177833,50.7959498914053,49.5374233717078,50.7428794959963,332012.789130922,0.0,1.0
2020-12-28,66.92,67.2,66.025,66.56,233127,50.7352980109379,50.9475795925736,50.0567550982094,50.4623645488348,307495.165134078,0.0,1.0
2020-12-29,65.68,67.1,65.4,66.97,249189,49.795193863694,50.8717647419894,49.5829122820583,50.77320543623,328680.988064856,0.0,1.0
2020-12-30,65.98,66.4169,65.46,65.66,307878,50.0226384154466,50.3538734976489,49.6284011924088,49.7800308935771,406091.943237589,0.0,1.0
2020-12-31,65.7,66.24,65.05,66.14,377146,49.8103568338108,50.2197570269654,49.3175603050136,50.1439421763812,497456.62900332,0.0,1.0
2021-01-04,66.08,67.08,64.76,65.86,352212,50.0984532660307,50.8566017718726,49.0976972383195,49.9316605947455,464568.613254595,0.0,1.0
2021-01-05,66.53,67.1,65.71,65.81,327656,50.4396200936596,50.8717647419894,49.8179383188692,49.8937531694534,432179.180563261,0.0,1.0
2021-01-06,69.5,70.125,67.2,68.24,699847,52.6913211560099,53.1651639721611,50.9475795925736,51.7360540386492,923100.150705792,0.0,1.0
2021-01-07,70.61,70.74,69.335,70.0,456413,53.5328659974944,53.6314253032538,52.566226652546,53.0703954089309,602010.023739592,0.0,1.0
2021-01-08,70.05,70.68,68.92,70.68,328447,53.108302834223,53.5859363929033,52.2515950226216,53.5859363929033,433222.511775952,0.0,1.0
2021-01-11,71.28,71.49,69.0,69.19,404147,54.0408254964085,54.2000366826352,52.312246903089,52.4562951191989,533071.023534134,0.0,1.0
2021-01-12,72.26,73.17,71.36,71.53,539775,54.7838110321335,55.4737261724496,54.1014773768758,54.2303626228689,711964.734930947,0.0,1.0
2021-01-13,71.13,72.32,70.715,71.81,481740,53.9271032205322,54.829299942484,53.6124715906078,54.4426442045046,635416.407587669,0.0,1.0
2021-01-14,71.51,72.025,71.135,71.92,410541,54.2151996527521,54.6056461332606,53.9308939630614,54.5260405401472,541504.727420288,0.0,1.0
2021-01-15,70.5,71.325,69.72,70.4,475003,53.4494696618518,54.0749421791713,52.8581138272951,53.3736548112676,626530.28574203,0.0,1.0
2021-01-19,71.12,71.57,70.595,70.77,483532,53.9195217354738,54.2606885631026,53.5214937699068,53.6541697584291,637780.060600491,0.0,1.0
2021-01-20,68.83,71.86,67.66,71.12,677358,52.1833616570959,54.4805516297967,51.2963279052609,53.9195217354738,893437.096796547,0.0,1.0
2021-01-21,68.19,69.495,68.05,68.88,488748,51.6981466133571,52.6875304134807,51.5920058225392,52.221269082388,644659.979191386,0.0,1.0
2021-01-22,69.39,69.55,67.95,68.0,429114,52.6079248203673,52.729228581302,51.516190971955,51.5540983972471,566002.566375172,0.0,1.0
2021-01-25,68.61,69.325,68.12,68.47,356669,52.0165689858107,52.5586451674876,51.6450762179482,51.9104281949928,470447.408722312,0.0,1.0
2021-01-26,70.02,70.52,68.49,69.18,544084,53.0855583790477,53.4646326319686,51.9255911651096,52.4487136341405,717648.317984659,0.0,1.0
2021-01-27,69.39,71.3,69.05,69.31,732197,52.6079248203673,54.0559884665253,52.3501543283811,52.5472729399,965769.891199545,0.0,1.0
2021-01-28,67.9,69.61,67.81,69.61,528920,51.4782835466629,52.7747174916525,51.4100501811372,52.7747174916525,697646.959565887,0.0,1.0
2021-01-29,66.85,68.85,66.76,68.06,701184,50.682227615529,52.1985246272127,50.6139942500032,51.5995873075976,924863.657445826,0.0,1.0
2021-02-01,67.91,67.97,66.6,66.91,389700,51.4858650317214,51.5313539420719,50.4926904890685,50.7277165258795,514015.39012105,0.0,1.0
2021-02-02,68.21,68.65,67.53,68.65,410900,51.7133095834739,52.0468949260443,51.1977685995014,52.0468949260443,541978.249424531,0.0,1.0
2021-02-03,68.49,68.76,67.46,68.32,266522,51.9255911651096,52.1302912616869,51.1446982040925,51.7967059191165,351543.263551046,0.0,1.0
2021-02-04,70.52,70.71,68.66,68.66,432838,53.4646326319686,53.6086808480786,52.0544764111028,52.0544764111028,570914.532792444,0.0,1.0
2021-02-05,71.06,71.45,70.24,71.15,205204,53.8740328251232,54.1697107424016,53.2523510503329,53.942266190649,270664.650024121,0.0,1.0
2021-02-08,72.42,72.44,71.05,71.41,323083,54.9051147930682,54.920277763185,53.8664513400648,54.1393848021679,426147.380771053,0.0,1.0
2021-02-09,73.83,73.99,72.28,72.43,376757,55.9741041863052,56.0954079472399,54.7989740022503,54.9126962781266,496943.536915157,0.0,1.0
2021-02-10,72.53,74.5,72.42,74.0,386112,54.9885111287108,56.4820636852193,54.9051147930682,56.1029894322983,509282.808084216,0.0,1.0
2021-02-11,73.06,73.41,72.01,72.08,328338,55.390329836807,55.6556818138516,54.594273905673,54.647344301082,433078.740471043,0.0,1.0
2021-02-12,73.4,73.98,72.11,73.26,211849,55.6481003287932,56.0878264621815,54.6700887562572,55.5419595379754,279429.423612406,0.0,1.0
2021-02-16,74.21,74.39,73.17,74.19,362449,56.2622006185251,56.3986673495767,55.4737261724496,56.2470376484083,478071.244890902,0.0,1.0
2021-02-17,73.57,74.68,73.32,74.39,278731,55.7769855747863,56.6185304162708,55.5874484483259,56.3986673495767,367646.968703697,0.0,1.0
2021-02-18,73.18,73.91,72.87,72.87,363334,55.481307657508,56.0347560667726,55.246281620697,55.246281620697,479238.562366543,0.0,1.0
2021-02-19,73.96,74.405,73.43,73.43,320336,56.0726634920647,56.4100395771643,55.6708447839685,55.6708447839685,422524.080086776,0.0,1.0
2021-02-22,74.25,74.94,73.99,73.99,540323,56.2925265587588,56.8156490277897,56.0954079472399,56.0954079472399,712687.548463886,0.0,1.0
2021-02-23,75.24,75.35,73.81,74.48,652489,57.0430935795423,57.1264899151849,55.9589412161884,56.4669007151024,860634.816229648,0.0,1.0
2021-02-24,77.72,77.94,75.13,75.9,1595002,58.9233018740301,59.0900945453153,56.9596972438996,57.5434715933979,2103812.09975329,0.0,1.0
2021-02-25,75.92,79.08,75.76,78.73,407760,57.5586345635147,59.954383841975,57.43733080258,59.6890318649304,537836.580640902,0.0,1.0
2021-02-26,74.03,76.18,73.9,75.21,568552,56.1257338874736,57.7557531750336,56.0271745817142,57.020349124367,749921.678429827,0.0,1.0
2021-03-01,76.02,76.375,74.47,75.19,382341,57.6344494140989,57.9035921336728,56.459319230044,57.0051861542502,504308.84853547,0.0,1.0
2021-03-02,74.36,75.94,73.85,75.28,344594,56.3759228944014,57.5737975336316,55.9892671564221,57.0734195197759,454520.449944504,0.0,1.0
2021-03-03,75.66,76.91,74.81,74.86,403280,57.3615159519958,58.3092015842982,56.7170897220303,56.7549971473223,531927.448108846,0.0,1.0
2021-03-04,74.71,76.9,74.105,75.65,334897,56.6412748714461,58.3016200992398,56.1825950254117,57.3539344669374,441730.079818756,0.0,1.0
2021-03-05,77.13,77.46,74.71,75.72,443356,58.4759942555834,58.7261832625112,56.6412748714461,57.4070048623464,584787.804214802,0.0,1.0
2021-03-08,78.92,79.34,77.5053,77.98,451620,60.0320940638238,60.351575557828,58.9559738981866,59.3170640534336,593713.262144528,0.2625,1.0
2021-03-09,78.0,79.34,76.33,77.97,346199,59.33227745791,60.351575557828,58.0619581841317,59.3094573511954,455123.638548278,0.0,1.0
2021-03-10,79.04,79.18,78.1,78.63,378430,60.1233744906822,60.2298683220169,59.408344480292,59.8114996989162,497495.482470558,0.0,1.0
2021-03-11,79.01,79.78,78.26,78.53,275842,60.1005543839676,60.6862704563085,59.5300517161031,59.7354326765343,362630.206050376,0.0,1.0
2021-03-12,80.72,81.18,79.03,79.77,403995,61.4013004666987,61.7512087696556,60.115767788444,60.6786637540703,531104.00190443,0.0,1.0
2021-03-15,80.02,81.06,79.09,81.06,285941,60.8688313100251,61.6599283427973,60.1614080018731,61.6599283427973,375906.655796618,0.0,1.0
2021-03-16,79.54,79.735,78.12,79.57,266837,60.5037096025918,60.6520402962366,59.4235578847683,60.5265297093064,350791.96167322,0.0,1.0
2021-03-17,80.29,80.53,79.31,79.31,337557,61.0742122704564,61.256773124173,60.3287554511134,60.3287554511134,443762.604910589,0.0,1.0
2021-03-18,79.92,83.06,79.54,80.71,403951,60.7927642876432,63.181268790436,60.5037096025918,61.3936937644605,531046.158178434,0.0,1.0
2021-03-19,79.36,80.47,78.4,79.2,1387375,60.3667889623043,61.2111329107438,59.6365455474378,60.2450817264933,1823884.98531457,0.0,1.0
2021-03-22,76.87,79.11,76.62,78.86,315877,58.4727201049941,60.1766214063495,58.2825525490393,59.9864538503947,415261.423556147,0.0,1.0
2021-03-23,75.12,76.69,74.99,76.12,469192,57.1415472133103,58.3357994647067,57.0426600842137,57.9022174371296,616813.942899153,0.0,1.0
2021-03-24,74.6,76.9654,74.55,75.79,433500,56.7459986969242,58.5452880443465,56.7079651857332,57.6511962632692,569892.164075225,0.0,1.0
2021-03-25,76.31,76.54,73.81,74.36,282971,58.0467447796553,58.2216989311338,56.1450692201069,56.5634378432076,372002.204291881,0.0,1.0
2021-03-26,78.33,78.34,76.66,77.29,413037,59.5832986317704,59.5909053340086,58.3129793579921,58.7922015989983,542990.887596629,0.0,1.0
2021-03-29,76.62,78.1994,75.42,77.42,441961,58.2825525490393,59.4839551005396,57.3697482804561,58.8910887280948,581015.249658247,0.0,1.0
2021-03-30,77.7,78.37,77.18,77.18,477165,59.1040763907642,59.6137254407232,58.7085278743781,58.7085278743781,627295.488975674,0.0,1.0
2021-03-31,76.61,77.95,76.59,77.13,362676,58.2749458468011,59.294243946719,58.2597324423247,58.6704943631872,476784.799303682,0.0,1.0
2021-04-01,77.06,77.185,75.755,76.05,269178,58.6172474475198,58.7123312254972,57.6245728054356,57.8489705214623,353869.51082224,0.0,1.0
2021-04-05,77.77,78.28,77.14,77.88,418089,59.1573233064316,59.5452651205794,58.6781010654254,59.2409970310517,549632.39904509,0.0,1.0
2021-04-06,77.74,78.29,77.06,77.91,280353,59.134503199717,59.5528718228176,58.6172474475198,59.2638171377663,368560.502595113,0.0,1.0
2021-04-07,77.56,78.39,77.01,78.14,314013,58.9975825594295,59.6289388451996,58.5792139363289,59.4387712892447,412810.95298213,0.0,1.0
2021-04-08,76.98,77.4,76.18,77.14,278849,58.5563938296143,58.8758753236184,57.9478576505588,58.6781010654254,366583.298870155,0.0,1.0
2021-04-09,77.67,77.72,76.92,77.66,249435,59.0812562840496,59.1192897952406,58.5107536161851,59.0736495818114,327914.768041762,0.0,1.0
2021-04-12,78.05,78.55,77.7,77.89,264915,59.370310969101,59.7506460810107,59.1040763907642,59.2486037332899,348265.242551299,0.0,1.0
2021-04-13,76.29,77.8443,76.0,77.76,328134,58.0315313751789,59.2138411040613,57.8109370102713,59.1497166041934,431374.84513647,0.0,1.0
2021-04-14,77.08,77.53,75.72,75.87,308143,58.6324608519962,58.9747624527149,57.5979493476019,57.7120498811748,405094.074082196,0.0,1.0
2021-04-15,76.74,76.81,75.23,76.12,499591,58.3738329758976,58.427079891565,57.2252209379304,57.9022174371296,656777.384411778,0.0,1.0
2021-04-16,77.14,77.44,76.38,76.5,501154,58.6781010654254,58.9063021325712,58.0999916953227,58.191272122181,658832.151314775,0.0,1.0
2021-04-19,76.64,77.56,76.0,77.49,396166,58.2977659535157,58.9975825594295,57.8109370102713,58.9443356437621,520811.762567533,0.0,1.0
2021-04-20,74.48,76.36,74.27,76.36,411675,56.6547182700659,58.0847782908463,56.4949775230638,58.0847782908463,541200.361351022,0.0,1.0
2021-04-21,76.15,76.4801,74.78,74.78,349913,57.9250375438442,58.176134784727,56.8829193372117,56.8829193372117,460006.174874404,0.0,1.0
2021-04-22,74.88,76.03,74.7,75.9,337530,56.9589863595936,57.8337571169859,56.8220657193061,57.7348699878894,443727.10989691,0.0,1.0
2021-04-23,77.23,77.85,74.65,75.3,389060,58.7465613855691,59.2181769243371,56.7840322081152,57.2784678535977,511470.000819162,0.0,1.0
2021-04-26,77.65,78.26,77.46,77.88,328139,59.0660428795732,59.5300517161031,58.9215155370476,59.2409970310517,431381.418287152,0.0,1.0
2021-04-27,77.955,78.44,77.46,78.21,623285,59.2980472978381,59.6669723563905,58.9215155370476,59.4920182049121,819389.244488181,0.0,1.0
2021-04-28,77.61,78.29,76.945,78.13,1343205,59.0356160706205,59.5528718228176,58.5297703717806,59.4311645870065,1765817.7721953,0.0,1.0
2021-04-29,79.37,79.76,77.93,77.93,380025,60.3743956645425,60.6710570518321,59.2790305422427,59.2790305422427,499592.317537918,0.0,1.0
2021-04-30,77.81,79.46,77.655,78.69,913746,59.1877501153843,60.4428559846863,59.0698462306923,59.8571399123454,1201238.02850076,0.0,1.0
2021-05-03,78.32,78.91,76.92,78.78,392587,59.5756919295322,60.0244873615856,58.5107536161851,59.9256002324891,516106.701309804,0.0,1.0
2021-05-04,79.64,79.64,77.57,78.1,294520,60.5797766249738,60.5797766249738,59.0051892616677,59.408344480292,387184.867735721,0.0,1.0
2021-05-05,79.86,79.99,78.69,79.69,275530,60.747124074214,60.8460112033105,59.8571399123454,60.6178101361647,362220.041447859,0.0,1.0
2021-05-06,80.75,80.78,78.35,79.84,317371,61.4241205734133,61.4469406801278,59.5985120362468,60.7319106697376,417225.480979742,0.0,1.0
2021-05-07,79.99,80.27,79.0,79.49,277607,60.8460112033105,61.05899886598,60.0929476817294,60.4656760914009,364950.528240902,0.0,1.0
2021-05-10,79.67,81.19,79.64,80.57,288247,60.6025967316884,61.7588154718938,60.5797766249738,61.2871999331258,378938.192890868,0.0,1.0
2021-05-11,78.97,80.41,78.7,79.24,405850,60.0701275750148,61.1654926973147,59.8647466145836,60.275508535446,533542.64080722,0.0,1.0
2021-05-12,76.86,79.99,76.76,79.91,347408,58.4651134027559,60.8460112033105,58.389046380374,60.785157585405,456713.026383035,0.0,1.0
2021-05-13,79.24,79.9,76.56,76.56,365335,60.275508535446,60.7775508831668,58.2369123356101,58.2369123356101,480280.400836037,0.0,1.0
2021-05-14,80.12,80.32,79.07,79.91,255876,60.9448983324071,61.0970323771709,60.1461945973967,60.785157585405,336382.300749509,0.0,1.0
2021-05-17,79.8,80.12,79.28,79.76,187106,60.7014838607849,60.9448983324071,60.3059353443988,60.6710570518321,245975.186277875,0.0,1.0
2021-05-18,78.13,80.01,78.08,79.55,280255,59.4311645870065,60.8612246077869,59.3931310758156,60.51131630483,368431.668841758,0.0,1.0
2021-05-19,78.1,78.1,76.49,77.32,296089,59.408344480292,59.408344480292,58.1836654199428,58.8150217057129,389247.522419536,0.0,1.0
2021-05-20,77.87,78.15,77.22,77.49,232237,59.2333903288135,59.4463779914829,58.7389546833309,58.9443356437621,305305.758958104,0.0,1.0
2021-05-21,78.89,79.6,78.21,78.42,187011,60.0092739571093,60.549349816021,59.4920182049121,59.6517589519142,245850.296414929,0.0,1.0
2021-05-24,78.14,78.96,77.62,78.96,266496,59.4387712892447,60.0625208727766,59.0432227728587,60.0625208727766,350343.67279675,0.0,1.0
2021-05-25,76.87,78.49,76.64,78.07,575367,58.4727201049941,59.7050058675815,58.2977659535157,59.3855243735774,756394.797618154,0.0,1.0
2021-05-26,77.26,77.71,76.14,76.71,1260702,58.7693814922837,59.1116830930024,57.917430841606,58.351012869183,1657356.8420622,0.0,1.0
2021-05-27,77.7,78.6,77.53,78.21,350120,59.1040763907642,59.7886795922016,58.9747624527149,59.4920182049121,460278.303312613,0.0,1.0
2021-05-28,77.88,78.01,76.92,77.7,448539,59.2409970310517,59.3398841601482,58.5107536161851,59.1040763907642,589662.886694664,0.0,1.0
2021-06-01,78.12,78.67,77.565,78.4,370463,59.4235578847683,59.841926507869,59.0013859105486,59.6365455474378,487021.824174856,0.0,1.0
2021-06-02,77.58,78.58,77.5,78.58,292086,59.0127959639059,59.7734661877252,58.9519423460003,59.7734661877252,383985.057984028,0.0,1.0
2021-06-03,77.05,78.16,76.95,77.42,285520,58.8093166790342,59.6565372048451,58.7329905055377,59.0917235209712,374078.755583346,0.2625,1.0
2021-06-04,76.8,76.97,76.3,76.76,293082,58.618501245293,58.748255740237,58.2368703778106,58.5879707758944,383986.235093437,0.0,1.0
2021-06-07,76.43,77.53,76.27,77.18,238039,58.3360944033561,59.1756823118173,58.2139725257617,58.9085407045796,311870.737252395,0.0,1.0
2021-06-08,76.2,76.47,75.38,76.23,330924,58.1605442043142,58.3666248727547,57.5346695816431,58.1834420563631,433565.557973742,0.0,1.0
2021-06-09,76.2,76.55,75.05,75.74,336353,58.1605442043142,58.4276858115518,57.2827932091047,57.8094438062304,440678.452216044,0.0,1.0
2021-06-10,74.87,77.98,74.78,77.1,488533,57.1454060968111,59.5191500925514,57.0767125406642,58.8474797657824,640059.598982202,0.0,1.0
2021-06-11,75.22,75.82,74.97,75.13,259860,57.4125477040487,57.8705047450276,57.2217322703075,57.3438541479019,340459.881710172,0.0,1.0
2021-06-14,74.39,75.45,73.89,75.25,301408,56.779040464028,57.5880979030906,56.3974095965456,57.4354455560977,394894.681853688,0.0,1.0
2021-06-15,75.55,76.63,74.37,74.67,327802,57.6644240765871,58.488746750349,56.7637752293287,56.9927537498181,429475.217980288,0.0,1.0
2021-06-16,75.85,76.34,74.09,75.18,342405,57.8934025970765,58.2674008472092,56.5500619435385,57.3820172346501,448607.580223856,0.0,1.0
2021-06-17,73.02,76.32,72.94,76.32,317181,55.7333718871263,58.2521356125099,55.6723109483291,58.2521356125099,415559.938969883,0.0,1.0
2021-06-18,70.72,72.61,70.69,71.93,869044,53.9778698967073,55.4204345757907,53.9549720446584,54.9014165960147,1138592.38605762,0.0,1.0
2021-06-21,73.39,73.47,71.27,71.8,415526,56.0157787290632,56.0768396678604,54.3976638509379,54.8021925704693,544408.269096824,0.0,1.0
2021-06-22,73.79,74.26,72.67,73.68,560925,56.3210834230491,56.6798164384826,55.4662302798886,56.237124632203,734905.176434534,0.0,1.0
2021-06-23,73.63,74.33,73.46,73.79,1324966,56.1989615454548,56.7332447599301,56.0692070505107,56.3210834230491,1735926.14342338,0.0,1.0
2021-06-24,74.26,74.32,72.9653,73.55,254344,56.6798164384826,56.7256121425804,55.6916214702237,56.1379006066576,333233.002977341,0.0,1.0
2021-06-25,75.82,76.42,74.33,74.41,675419,57.8705047450276,58.3284617860064,56.7332447599301,56.7943056987273,884911.386303402,0.0,1.0
2021-06-28,74.32,75.53,73.91,75.31,341765,56.7256121425804,57.6491588418878,56.4126748312449,57.4812412601955,447769.073626864,0.0,1.0
2021-06-29,74.48,75.84,74.22,74.7,243801,56.8477340201748,57.8857699797269,56.649285969084,57.015651601867,319419.916958445,0.0,1.0
2021-06-30,74.56,75.095,74.09,74.17,421557,56.908794958972,57.3171399871781,56.5500619435385,56.6111228823357,552309.883606922,0.0,1.0
2021-07-01,75.11,75.68,74.35,74.94,350355,57.3285889132026,57.7636481021325,56.7485099946294,57.1988344182586,459023.404358374,0.0,1.0
2021-07-02,75.06,75.21,74.5,75.11,331818,57.2904258264544,57.4049150866991,56.8629992548741,57.3285889132026,434736.846876416,0.0,1.0
2021-07-06,72.98,74.76,72.725,74.75,335133,55.7028414177277,57.0614473059649,55.5082096753117,57.0538146886153,439080.049015527,0.0,1.0
2021-07-07,72.45,73.53,72.2,72.31,386354,55.2983126981963,56.1226353719583,55.1074972644552,55.1914560553013,506188.090272653,0.0,1.0
2021-07-08,71.24,72.31,70.8,71.34,341412,54.374765998889,55.1914560553013,54.0389308355045,54.4510921723855,447306.58483196,0.0,1.0
2021-07-09,73.86,73.95,72.24,72.47,382240,56.3745117444967,56.4432053006435,55.1380277338537,55.3135779328956,500798.065053859,0.0,1.0
2021-07-12,73.76,73.9,72.72,73.07,244454,56.2981855710002,56.4050422138952,55.5043933666368,55.7715349738745,320275.455720689,0.0,1.0
2021-07-13,72.62,73.5395,72.219,73.5,249149,55.4280671931404,56.1298863584405,55.1219992374195,56.0997375199093,326426.687709565,0.0,1.0
2021-07-14,72.5,73.43,71.86,72.5,289061,55.3364757849446,56.0463091984618,54.8479882745671,55.3364757849446,378718.055364519,0.0,1.0
2021-07-15,73.86,74.12,71.83,71.97,389661,56.3745117444967,56.5729597955875,54.8250904225182,54.9319470654133,510520.8110793,0.0,1.0
2021-07-16,72.7,74.65,72.66,74.46,306316,55.4891281319375,56.9774885151188,55.4585976625389,56.8324687854755,401324.979319376,0.0,1.0
2021-07-19,70.99,72.9,70.66,71.42,501720,54.1839505651478,55.6417804789305,53.9320741926094,54.5121531111827,657336.765379925,0.0,1.0
2021-07-20,72.34,73.83,70.99,70.99,489324,55.2143539073502,56.3516138924477,54.1839505651478,54.1839505651478,641095.940729424,0.0,1.0
2021-07-21,72.79,74.71,71.45,72.85,366238,55.5578216880844,57.0232842192167,54.5350509632316,55.6036173921822,479832.779795927,0.0,1.0
2021-07-22,70.69,73.37,70.09,73.37,539018,53.9549720446584,56.0005134943639,53.4970150036795,56.0005134943639,706203.357652787,0.0,1.0
2021-07-23,71.83,71.995,70.84,70.84,249953,54.8250904225182,54.9510286087874,54.0694613049031,54.0694613049031,327480.061622037,0.0,1.0
2021-07-26,72.23,72.97,71.9,71.9,300707,55.1303951165041,55.695208800378,54.8785187439657,54.8785187439657,393976.25509667,0.0,1.0
2021-07-27,72.46,72.79,70.73,71.47,278355,55.305945315546,55.5578216880844,53.985502514057,54.5503161979309,364691.412196701,0.0,1.0
2021-07-28,72.16,73.22,71.69,72.66,643003,55.0769667950566,55.8860242341192,54.7182337796231,55.4585976625389,842441.027165725,0.0,1.0
2021-07-29,71.81,73.06,70.92,72.59,967426,54.8098251878189,55.7639023565249,54.1305222437003,55.4051693410914,1267489.1923472,0.0,1.0
2021-07-30,70.73,72.685,70.66,71.53,820383,53.985502514057,55.4776792059131,53.9320741926094,54.5961119020288,1074838.37118847,0.0,1.0
2021-08-02,69.78,72.36,69.76,71.04,399186,53.2604038658405,55.2296191420495,53.2451386311412,54.2221136518961,523000.147542355,0.0,1.0
2021-08-03,68.5,70.23,67.96,70.05,1672381,52.2834288450856,53.6038716465746,51.8712675082046,53.4664845342809,2191097.65810182,0.0,1.0
2021-08-04,68.35,68.535,67.48,67.8,690896,52.1689395848409,52.3101430058093,51.5049018754215,51.7491456306102,905188.834118488,0.0,1.0
2021-08-05,68.95,69.44,68.35,68.69,408211,52.6268966258197,53.0008948759524,52.1689395848409,52.4284485747289,534824.40072651,0.0,1.0
2021-08-06,70.82,71.08,69.71,69.71,439573,54.0541960702038,54.2526441212946,53.2069755443929,53.2069755443929,575913.844312265,0.0,1.0
2021-08-09,70.96,71.59,70.05,70.74,548587,54.1610527130989,54.6419076061267,53.4664845342809,53.9931351314066,718740.341444384,0.0,1.0
2021-08-10,71.21,71.51,70.6128,70.76,263574,54.35186814684,54.5808466673295,53.8960482387191,54.0084003661059,345325.840305845,0.0,1.0
2021-08-11,71.88,71.94,70.96,71.26,219951,54.8632535092664,54.9090492133643,54.1610527130989,54.3900312335883,288172.444554891,0.0,1.0
2021-08-12,71.12,72.42,71.0,72.42,220978,54.2831745906932,55.2754148461474,54.1915831824975,55.2754148461474,289517.985609753,0.0,1.0
2021-08-13,70.28,71.36,70.1,70.95,192397,53.6420347333228,54.4663574070848,53.5046476210292,54.1534200957492,252072.115221242,0.0,1.0
2021-08-16,70.32,70.515,69.32,69.93,312499,53.6725652027214,53.8214012410396,52.9093034677567,53.3748931260852,409425.739146259,0.0,1.0
2021-08-17,69.66,70.3,69.205,69.85,251849,53.1688124576447,53.6572999680221,52.8215283682357,53.313832187288,329964.137415627,0.0,1.0
2021-08-18,68.94,70.095,68.86,69.25,211623,52.6192640084701,53.5008313123544,52.5582030696729,52.8558751463091,277261.377461524,0.0,1.0
2021-08-19,68.72,69.385,68.22,68.43,331071,52.4513464267778,52.9589154805294,52.0697155592954,52.230000523638,433758.15245774,0.0,1.0
2021-08-20,69.91,70.285,68.57,68.85,547724,53.3596278913859,53.6458510419977,52.3368571665331,52.5505704523232,717609.667705002,0.0,1.0
2021-08-23,70.28,70.69,69.87,69.87,254993,53.6420347333228,53.9549720446584,53.3290974219873,53.3290974219873,334083.301073354,0.0,1.0
2021-08-24,70.46,70.8,70.06,70.51,312612,53.7794218456165,54.0389308355045,53.4741171516306,53.8175849323647,409573.78796729,0.0,1.0
2021-08-25,70.93,71.65,70.41,70.46,333182,54.1381548610499,54.6877033102245,53.7412587588682,53.7794218456165,436523.914061258,0.0,1.0
2021-08-26,69.6,71.175,69.54,70.88,229779,53.1230167535468,54.3251539861163,53.0772210494489,54.0999917743017,301048.761484959,0.0,1.0
2021-08-27,70.92,70.93,69.62,69.72,395520,54.1305222437003,54.1381548610499,53.1382819882461,53.2146081617426,518197.076941457,0.0,1.0
2021-08-30,70.18,70.94,69.92,70.86,243214,53.5657085598264,54.1457874783996,53.3672605087355,54.0847265396024,318650.849189016,0.0,1.0
2021-08-31,70.72,71.0894,70.18,70.54,317211,53.9778698967073,54.2598187816033,53.5657085598264,53.8404827844137,415599.243966618,0.0,1.0
2021-09-01,70.18,71.08,70.0,70.93,237824,53.5657085598264,54.2526441212946,53.4283214475327,54.1381548610499,311589.051442468,0.0,1.0
2021-09-02,70.91,71.055,70.05,70.15,384008,54.1228896263506,54.2335625779205,53.4664845342809,53.5428107077774,503114.439528052,0.0,1.0
2021-09-03,70.53,71.24,70.53,70.89,231271,54.0332063724923,54.5771391177704,54.0332063724923,54.309003257422,301879.986864966,0.2625,1.0
2021-09-07,69.48,71.24,69.36,70.7,332971,53.2287987914471,54.5771391177704,53.1368664964705,54.1634437903758,434629.854613915,0.0,1.0
2021-09-08,68.95,69.51,68.75,69.2,200167,52.8227644886338,53.2517818651912,52.6695439970061,53.0142901031684,261279.673330421,0.0,1.0
2021-09-09,68.83,69.66,68.51,68.68,209954,52.7308321936572,53.366697233912,52.485679407053,52.6159168249365,274054.726975052,0.0,1.0
2021-09-10,67.94,69.08,67.86,69.03,294170,52.0490010059141,52.9223578081918,51.9877128092631,52.8840526852849,383982.582062028,0.0,1.0
2021-09-13,67.87,69.0,67.68,68.3,295555,51.9953738338445,52.8610696115407,51.8498143667982,52.3247978908439,385790.434243269,0.0,1.0
2021-09-14,66.41,68.22,66.17,67.96,518271,50.8768642449626,52.2635096941929,50.6929996550094,52.0643230550769,676503.507454428,0.0,1.0
2021-09-15,66.87,67.525,66.6,66.6,501639,51.2292713757062,51.7310684857868,51.0224237120089,51.0224237120089,654793.617578317,0.0,1.0
2021-09-16,66.38,67.31,65.76,67.18,406302,50.8538811712184,51.566356457287,50.3788976471727,51.4667631377291,530349.427395609,0.0,1.0
2021-09-17,66.6,67.05,66.17,66.52,1004079,51.0224237120089,51.3671698181711,50.6929996550094,50.9611355153578,1310632.78721236,0.0,1.0
2021-09-20,66.16,66.25,64.9,65.2,379559,50.685338630428,50.7542878516605,49.7200495331738,49.9498802706153,495441.563942215,0.0,1.0
2021-09-21,66.03,66.78,65.795,66.46,331478,50.58574531087,51.1603221544738,50.4057112332076,50.9151693678695,432681.02912179,0.0,1.0
2021-09-22,66.54,67.07,65.88,66.53,370792,50.9764575645206,51.3824918673338,50.4708299421493,50.9687965399392,483997.924900375,0.0,1.0
2021-09-23,68.09,68.53,66.75,67.09,360254,52.1639163746349,52.5010014562157,51.1373390807296,51.3978139164966,470242.584621728,0.0,1.0
2021-09-24,68.72,68.92,67.57,67.88,469473,52.646560923262,52.7997814148897,51.765543096403,52.0030348584258,612807.066486747,0.0,1.0
2021-09-27,70.57,70.97,69.4,69.4,365796,54.0638504708178,54.3702914540731,53.167510594796,53.167510594796,477476.603963564,0.0,1.0
2021-09-28,70.48,71.39,69.12,69.24,372037,53.9949012495854,54.6920544864912,52.9530019065173,53.0449342014939,485623.033900841,0.0,1.0
2021-09-29,71.08,71.36,70.0,70.47,203661,54.4545627244683,54.669071412747,53.627172069679,53.987240225004,265840.4209992,0.0,1.0
2021-09-30,69.68,71.43,69.67,71.43,317921,53.3820192830747,54.7226985848167,53.3743582584934,54.7226985848167,414984.962680566,0.0,1.0
2021-10-01,70.92,71.42,69.145,70.0,311333,54.3319863311662,54.7150375602353,52.9721544679708,53.627172069679,406385.590716651,0.0,1.0
2021-10-04,70.91,71.46,70.0607,71.06,359106,54.3243253065848,54.7456816585609,53.673674488888,54.4392406753056,468744.09053937,0.0,1.0
2021-10-05,70.7,71.7,70.48,71.13,274746,54.1634437903758,54.9295462485141,53.9949012495854,54.4928678473752,358628.271037882,0.0,1.0
2021-10-06,70.53,70.95,69.18,70.43,214259,54.0332063724923,54.3549694049103,52.9989680540056,53.9565961266784,279674.079783894,0.0,1.0
2021-10-07,71.43,71.65,71.05,71.36,169702,54.7226985848167,54.8912411256071,54.4315796507242,54.669071412747,221513.451885271,0.0,1.0
2021-10-08,71.38,71.66,71.06,71.48,298796,54.6843934619098,54.8989021501885,54.4392406753056,54.7610037077236,390020.938878219,0.0,1.0
2021-10-11,70.08,71.71,70.05,71.58,207386,53.68846026633,54.9372072730954,53.6654771925859,54.8376139535374,270702.694916259,0.0,1.0
2021-10-12,69.64,70.255,69.42,69.82,204912,53.3513751847492,53.8225281965042,53.1828326439588,53.4892736272141,267473.361850271,0.0,1.0
2021-10-13,69.25,69.969,68.09,69.84,235975,53.0525952260753,53.6034228934767,52.1639163746349,53.5045956763769,308020.157739018,0.0,1.0
2021-10-14,70.82,70.84,69.46,69.86,169922,54.2553760853524,54.2706981345151,53.2134767422843,53.5199177255396,221800.619740775,0.0,1.0
2021-10-15,71.24,71.835,71.135,71.48,289961,54.5771391177704,55.0329700803627,54.4966983596659,54.7610037077236,378488.538862861,0.0,1.0
2021-10-18,71.6,72.0,70.83,70.83,306903,54.8529360027002,55.1593769859555,54.2630371099337,54.2630371099337,400603.074353546,0.0,1.0
2021-10-19,71.38,72.11,70.82,71.33,312402,54.6843934619098,55.2436482563507,54.2553760853524,54.6460883390029,407780.965432715,0.0,1.0
2021-10-20,72.47,72.47,71.08,71.62,226423,55.5194451412805,55.5194451412805,54.4545627244683,54.868258051863,295551.851576403,0.0,1.0
2021-10-21,71.41,72.38,71.13,72.38,245876,54.7073765356539,55.4504959200481,54.4928678473752,55.4504959200481,320944.016545138,0.0,1.0
2021-10-22,72.16,72.4,71.39,71.4,281814,55.2819533792577,55.4658179692108,54.6920544864912,54.6997155110726,367854.191050169,0.0,1.0
2021-10-25,72.39,72.76,72.1,72.675,211871,55.4581569446295,55.7416148541406,55.2359872317694,55.6764961451989,276557.00324324,0.0,1.0
2021-10-26,71.89,72.52,71.69,72.52,204303,55.0751057155603,55.5577502641874,54.9218852239327,55.5577502641874,266678.429013898,0.0,1.0
2021-10-27,69.33,71.39,69.27,71.39,397772,53.1138834227263,54.6920544864912,53.067917275238,54.6920544864912,519215.146452653,0.0,1.0
2021-10-28,70.38,70.555,69.46,69.52,232658,53.9182910037715,54.0523589339457,53.2134767422843,53.2594428897726,303690.449663077,0.0,1.0
2021-10-29,70.51,71.055,70.4302,70.44,402424,54.0178843233295,54.4354101630149,53.9567493471701,53.9642571512598,525287.441288131,0.0,1.0
2021-11-01,72.53,72.63,70.015,70.74,265645,55.5654112887688,55.6420215345826,53.6386636065511,54.1940878887013,346748.658979051,0.0,1.0
2021-11-02,72.64,73.12,70.33,72.6,291666,55.649682559164,56.0174117390704,53.8799858808646,55.6190384608385,380714.089743018,0.0,1.0
2021-11-03,74.76,75.08,71.87,72.3,335859,57.2738197704172,57.5189725570214,55.0597836663976,55.389207723397,438399.585371624,0.0,1.0
2021-11-04,73.36,74.54,72.965,74.54,270398,56.2012763290236,57.1052772296267,55.898665858059,57.1052772296267,352952.789966374,0.0,1.0
2021-11-05,73.99,74.805,73.7,73.87,240693,56.6839208776507,57.3082943810334,56.4617511647906,56.5919885826741,314178.602931147,0.0,1.0
2021-11-08,73.65,74.49,73.39,73.41,220256,56.4234460418837,57.0669721067198,56.2242594027677,56.2395814519305,287502.014463249,0.0,1.0
2021-11-09,73.19,73.64,72.5,73.13,269435,56.0710389111401,56.4157850173023,55.5424282150247,56.0250727636518,351695.777944326,0.0,1.0
2021-11-10,73.99,74.1,73.29,73.29,237268,56.6839208776507,56.7681921480459,56.1476491569539,56.1476491569539,309707.921544322,0.0,1.0
2021-11-11,73.92,74.535,73.14,74.1,222237,56.630293705581,57.101446717336,56.0327337882332,56.7681921480459,290087.83047122,0.0,1.0
2021-11-12,73.59,74.41,73.24,74.04,189887,56.3774798943954,57.0056839100688,56.109344034047,56.7222260005576,247861.102627774,0.0,1.0
2021-11-15,73.98,74.56,73.88,74.1,247989,56.6762598530693,57.1205992787895,56.5996496072555,56.7681921480459,323702.133266411,0.0,1.0
2021-11-16,73.76,74.2,73.44,73.96,286128,56.5077173122789,56.8448023938597,56.2625645256746,56.6609378039065,373485.291634918,0.0,1.0
2021-11-17,73.29,74.3,72.48,74.3,214324,56.1476491569539,56.9214126396735,55.5271061658619,56.9214126396735,279758.924832111,0.0,1.0
2021-11-18,73.06,73.5152,72.8,73.15,213950,55.9714455915821,56.3201754305266,55.7722589524661,56.0403948128145,279270.739477754,0.0,1.0
2021-11-19,72.31,72.735,71.71,72.37,240020,55.3968687479784,55.7224622926872,54.9372072730954,55.4428348954667,313300.130354992,0.0,1.0
2021-11-22,73.77,74.375,72.78,72.78,205150,56.5153783368603,56.9788703240339,55.7569369033034,55.7569369033034,267784.025257589,0.0,1.0
2021-11-23,74.37,74.48,73.77,73.77,215665,56.9750398117432,57.0593110821384,56.5153783368603,56.5153783368603,281509.343442252,0.0,1.0
2021-11-24,74.06,74.72,73.55,74.1,188705,56.7375480497204,57.2431756720916,56.3468357960698,56.7681921480459,246318.228058656,0.0,1.0
2021-11-26,70.56,73.75,70.24,71.83,283256,54.0561894462364,56.5000562876975,53.8110366596322,55.029139568072,369736.445812156,0.0,1.0
2021-11-29,71.09,71.725,70.58,71.61,259515,54.4622237490497,54.9486988099675,54.0715114953992,54.8605970272816,338747.118277959,0.0,1.0
2021-11-30,69.8,70.84,69.62,70.24,563263,53.4739515780513,54.2706981345151,53.3360531355864,53.8110366596322,735231.944521889,0.0,1.0
2021-12-01,65.25,68.0714,65.21,66.21,452647,52.6987516532227,54.977437598271,52.6664459050828,53.4740896085804,560453.821455822,0.2625,1.05
2021-12-02,66.91,68.17,65.2,66.04,409141,54.0394402010288,55.0570712674359,52.6583694680478,53.3367901789858,506586.008444233,0.0,1.0
2021-12-03,66.18,67.17,65.64,66.91,371821,53.4498602974755,54.2494275639382,53.0137326975868,54.0394402010288,460377.513487387,0.0,1.0
2021-12-06,68.81,69.695,67.41,67.41,429044,55.5739632376744,56.2887279152698,54.4432620527776,54.4432620527776,531229.300918137,0.0,1.0
2021-12-07,68.62,69.5999,68.11,69.49,283134,55.4205109340098,56.2119209990672,55.008612645226,56.1231609560528,350567.953138037,0.0,1.0
2021-12-08,68.42,68.83,68.03,68.45,201443,55.2589821933103,55.5901161117443,54.9440011489462,55.2832115044152,249420.628338474,0.0,1.0
2021-12-09,68.09,68.46,67.535,68.03,353537,54.992459771156,55.2912879414502,54.5442175157148,54.9440011489462,437738.817833825,0.0,1.0
2021-12-10,68.32,68.49,67.22,68.26,239797,55.1782178229605,55.3155172525551,54.2898097491131,55.1297592007506,296909.390813685,0.0,1.0
2021-12-13,67.72,68.29,67.4147,68.05,391883,54.6936316008619,55.1539885118556,54.4470579781841,54.9601540230161,485217.674951059,0.0,1.0
2021-12-14,68.02,69.53,67.81,67.81,296657,54.9359247119112,56.1554667041927,54.7663195341767,54.7663195341767,367311.722626285,0.0,1.0
2021-12-15,68.29,68.725,67.6584,68.2,335459,55.1539885118556,55.5053135228771,54.6438807487265,55.0813005785408,415355.185148137,0.0,1.0
2021-12-16,68.84,69.66,68.38,68.85,464792,55.5981925487793,56.2604603856474,55.2266764451704,55.6062689858143,575491.393032749,0.0,1.0
2021-12-17,68.01,69.26,67.62,68.69,1418535,54.9278482748762,55.9374029042483,54.6128672305121,55.4770459932546,1756387.12201525,0.0,1.0
2021-12-20,66.32,67.81,65.56,67.08,1499258,53.5629304159652,54.7663195341767,52.949121201307,54.1767396306234,1856335.89849974,0.0,1.0
2021-12-21,67.2,67.8,66.93,67.0,483160,54.2736568750431,54.7582430971417,54.0555930750988,54.1121281343436,598234.094945057,0.0,1.0
2021-12-22,67.66,67.71,66.8258,67.13,255601,54.645172978652,54.6855551638269,53.9714366011943,54.2171218157983,316477.425494767,0.0,1.0
2021-12-23,68.11,68.8,67.6,68.12,172942,55.008612645226,55.5658868006394,54.5967143564422,55.016689082261,214131.552380139,0.0,1.0
2021-12-27,68.33,68.33,67.32,67.99,232116,55.1862942599955,55.1862942599955,54.3705741194628,54.9116954008063,287399.008987223,0.0,1.0
2021-12-28,68.83,69.18,68.055,68.5,219936,55.5901161117443,55.8727914079685,54.9641922415336,55.3235936895901,272318.101469153,0.0,1.0
2021-12-29,69.14,69.47,68.245,69.05,234858,55.8404856598286,56.1070080819828,55.1176445451982,55.7677977265138,290794.07043341,0.0,1.0
2021-12-30,68.92,69.79,68.81,69.11,191390,55.6628040450591,56.3654540671021,55.5739632376744,55.8162563487237,236973.307872205,0.0,1.0
2021-12-31,68.74,69.25,68.67,68.96,216158,55.5174281784295,55.9293264672133,55.4608931191847,55.695109793199,267640.296165108,0.0,1.0
2022-01-03,69.45,70.0,68.6,69.22,365546,56.0908552079129,56.5350592448366,55.4043580599398,55.9050971561084,452607.998325163,0.0,1.0
2022-01-04,71.13,71.67,69.5,69.5,362238,57.4476966297889,57.8838242296777,56.1312373930878,56.1312373930878,448512.132802193,0.0,1.0
2022-01-05,70.32,71.68,70.26,71.24,310441,56.7935052299558,57.8919006667127,56.745046607746,57.5365374371737,384378.654418492,0.0,1.0
2022-01-06,72.03,72.205,70.89,71.06,279260,58.1745759629368,58.3159136110489,57.2538621409495,57.3911615705441,345771.283538283,0.0,1.0
2022-01-07,73.37,73.48,71.85,72.4,377809,59.2568185256237,59.3456593330085,58.0292000963073,58.473404133231,467791.673932232,0.0,1.0
2022-01-10,73.41,73.97,72.9516,73.87,422557,59.2891242737636,59.7414047477223,58.9189004000803,59.6606403773726,523197.293769556,0.0,1.0
2022-01-11,73.34,73.74,72.2545,73.74,545787,59.2325892145188,59.5556466959179,58.3558919743721,59.5556466959179,675776.951688422,0.0,1.0
2022-01-12,72.97,73.69,72.46,73.19,472432,58.9337610442247,59.515264510743,58.5218627554408,59.1114426589941,584951.009899584,0.0,1.0
2022-01-13,72.92,73.7429,72.81,73.08,238640,58.8933788590498,59.557988862658,58.804538051665,59.0226018516094,295476.828416442,0.0,1.0
2022-01-14,74.5,74.65,71.88,72.49,483364,60.1694559105761,60.2906024661007,58.0534294074122,58.5460920665458,598486.681573438,0.0,1.0
2022-01-18,73.16,74.72,72.92,74.49,359801,59.0872133478892,60.3471375253456,58.8933788590498,60.1613794735411,445494.713128832,0.0,1.0
2022-01-19,70.53,73.53,70.49,73.53,354496,56.9631104076903,59.3860415181833,56.9308046595504,59.3860415181833,438926.222621167,0.0,1.0
2022-01-20,68.91,71.565,68.87,70.74,482724,55.6547276080241,57.7990216408104,55.6224218598842,57.1327155854249,597694.252935379,0.0,1.0
2022-01-21,68.0,69.86,67.855,68.78,439580,54.9197718378413,56.4219891263469,54.8026635008341,55.5497339265694,544274.657372191,0.0,1.0
2022-01-24,69.71,69.91,66.84,66.91,494155,56.3008425708223,56.4623713115218,53.982905141784,54.0394402010288,611847.77131297,0.0,1.0
2022-01-25,69.07,69.935,67.6,69.36,515683,55.7839506005838,56.4825624041092,54.5967143564422,56.0181672745981,638503.089625697,0.0,1.0
2022-01-26,68.23,70.27,67.21,69.24,368902,55.1055298896457,56.7531230447809,54.2817333120781,55.9212500301784,456763.295995988,0.0,1.0
2022-01-27,66.98,69.62,66.6075,68.47,284462,54.0959752602736,56.2281546375075,53.7951279807208,55.2993643784852,352212.24256201,0.0,1.0
2022-01-28,67.96,67.98,66.28,66.99,316013,54.8874660897013,54.9036189637713,53.5306246678253,54.1040516973086,391277.736248598,0.0,1.0
2022-01-31,68.91,69.15,66.91,67.4,770207,55.6547276080241,55.8485620968636,54.0394402010288,54.4351856157427,953647.00630298,0.0,1.0
2022-02-01,70.22,70.365,68.29,68.83,420923,56.7127408596061,56.8298491966132,55.1539885118556,55.5901161117443,521174.12440301,0.0,1.0
2022-02-02,69.57,70.21,69.12,70.1,359196,56.1877724523326,56.7046644225711,55.8243327857586,56.6158236151863,444745.620431916,0.0,1.0
2022-02-03,69.14,70.19,68.86,69.7,1332393,55.8404856598286,56.6885115485011,55.6143454228492,56.2927661337873,1649728.70367193,0.0,1.0
2022-02-04,70.08,70.62,69.37,69.54,281138,56.5996707411164,57.0357983410051,56.0262437116331,56.1635431412277,348096.566323089,0.0,1.0
2022-02-07,70.45,70.87,69.77,70.1,266871,56.8984989114105,57.2377092668796,56.3493011930321,56.6158236151863,330431.598543096,0.0,1.0
2022-02-08,72.34,72.64,71.2,71.2,408398,58.4249455110211,58.6672386220704,57.5042316890338,57.5042316890338,505666.048322236,0.0,1.0
2022-02-09,71.91,72.71,71.6,72.01,268465,58.0776587185171,58.7237736813153,57.8272891704328,58.1584230888669,332405.241119763,0.0,1.0
2022-02-10,71.41,72.4,71.15,71.85,336008,57.6738368667683,58.473404133231,57.4638495038589,58.0292000963073,416034.940339222,0.0,1.0
2022-02-11,71.66,72.87,71.01,71.17,509118,57.8757477926427,58.8529966738749,57.3507793853692,57.4800023779289,630374.505236853,0.0,1.0
2022-02-14,70.92,72.67,70.76,71.99,635994,57.2780914520544,58.6914679331754,57.1488684594948,58.1422702147969,787468.530053164,0.0,1.0
2022-02-15,71.79,72.39,71.1206,71.48,341172,57.9807414740974,58.465327696196,57.4401047789761,57.7303719260131,422428.848912565,0.0,1.0
2022-02-16,72.1,72.4942,71.03,71.03,358121,58.2311110221817,58.5494841701005,57.3669322594392,57.3669322594392,443414.587953926,0.0,1.0
2022-02-17,70.9,71.64,70.615,71.62,434149,57.2619385779845,57.8595949185728,57.0317601224876,57.8434420445028,537550.157476409,0.0,1.0
2022-02-18,71.19,72.1,70.815,70.95,332408,57.4961552519988,58.2311110221817,57.1932888631872,57.3023207631594,411577.529250138,0.0,1.0
2022-02-22,70.55,71.45,70.2,70.8,420237,56.9792632817603,57.7061426149082,56.6965879855361,57.1811742076347,520324.73995659,0.0,1.0
2022-02-23,69.79,71.58,69.44,70.93,391018,56.3654540671021,57.8111362963629,56.0827787708779,57.2861678890894,484146.658119932,0.0,1.0
2022-02-24,68.48,68.79,66.5,67.76,631704,55.3074408155201,55.5578103636044,53.7083062825948,54.7259373490018,782156.781838672,0.0,1.0
2022-02-25,71.59,71.78,69.22,69.22,378136,57.8192127333979,57.9726650370624,55.9050971561084,55.9050971561084,468196.55543949,0.0,1.0
2022-02-28,71.78,72.03,69.175,70.03,500610,57.9726650370624,58.1745759629368,55.868753189451,56.5592885559415,619840.157029649,0.0,1.0
2022-03-01,68.68,71.28,67.87,71.2,513066,55.4689695562197,57.5688431853136,54.8147781563866,57.5042316890338,635262.799397882,0.0,1.0
2022-03-02,71.24,72.09,69.195,69.21,346519,57.5365374371737,58.2230345851467,55.884906063521,55.8970207190734,429049.342549603,0.0,1.0
2022-03-03,71.5,71.92,70.91,71.39,346233,57.7465248000831,58.0857351555521,57.2700150150195,57.6576839926983,428695.22600197,0.0,1.0
2022-03-04,69.39,70.55,68.42,70.17,572668,56.042396585703,56.9792632817603,55.2589821933103,56.6723586744312,709060.192656669,0.0,1.0
2022-03-07,69.12,70.57,68.66,68.74,734614,56.0383583671855,57.213931567886,55.665417903515,55.7302771145881,906102.911639419,0.265,1.0
2022-03-08,68.97,70.84,68.9,69.84,794185,55.9167473464234,57.4328314052579,55.8599955367344,56.6220912668437,979580.216113976,0.0,1.0
2022-03-09,71.02,71.52,70.4,70.83,344679,57.5787646301724,57.9841346993795,57.0761057443556,57.4247240038737,425141.156418151,0.0,1.0
2022-03-10,70.55,71.31,69.99,70.21,282365,57.1977167651177,57.8138792703125,56.7437022876058,56.9220651180569,348280.523710499,0.0,1.0
2022-03-11,70.93,72.21,70.59,71.16,322790,57.5057980177151,58.5435453948852,57.2301463706543,57.6922682495504,398142.36979977,0.0,1.0
2022-03-14,71.13,72.88,70.795,71.43,288641,57.6679460453979,59.0867412876227,57.3963480990292,57.9111680869222,356021.598442874,0.0,1.0
2022-03-15,71.56,71.96,70.74,71.48,372686,58.016564304916,58.3408603602817,57.3517573914164,57.9517050938429,459686.13411567,0.0,1.0
2022-03-16,72.67,73.28,71.45,71.92,349392,58.9164858585557,59.4110373429884,57.9273828896905,58.3084307547451,430954.363112492,0.0,1.0
2022-03-17,72.11,72.41,71.0519,71.85,382472,58.4624713810438,58.705693422568,57.6046272405878,58.2516789450561,471756.58620793,0.0,1.0
2022-03-18,71.13,71.88,70.23,71.88,701424,57.6679460453979,58.2760011492085,56.9382799208252,58.2760011492085,865165.010051222,0.0,1.0
2022-03-21,72.14,73.0,71.255,72.91,369809,58.4867935851962,59.1840301042324,57.7692885626997,59.1110634917751,456137.524809576,0.0,1.0
2022-03-22,72.6,73.4,72.09,72.39,365803,58.8597340488667,59.5083261595981,58.4462565782755,58.6894786197998,451196.360791429,0.0,1.0
2022-03-23,70.84,72.28,70.785,72.2,313506,57.4328314052579,58.6002972045742,57.3882406976451,58.5354379935011,386691.105010832,0.0,1.0
2022-03-24,71.54,71.75,70.65,71.24,298790,58.0003495021477,58.1706049312147,57.2787907789592,57.7571274606235,368539.789561242,0.0,1.0
2022-03-25,72.86,72.9,71.61,71.75,240725,59.0705264848544,59.102956090391,58.0571013118367,58.1706049312147,296920.046996653,0.0,1.0
2022-03-28,72.58,72.63,71.55,72.45,287771,58.8435192460985,58.8840562530192,58.0084569035319,58.7381230281046,354948.504909227,0.0,1.0
2022-03-29,73.41,73.91,72.68,72.9,308946,59.5164335609822,59.9218036301893,58.9245932599399,59.102956090391,381066.614765512,0.0,1.0
2022-03-30,72.34,73.65,71.72,73.41,417984,58.6489416128791,59.7110111942016,58.1462827270623,59.5164335609822,515558.537434204,0.0,1.0
2022-03-31,71.59,72.92,71.59,72.13,430108,58.0408865090685,59.1191708931593,58.0408865090685,58.4786861838121,530512.774218034,0.0,1.0
2022-04-01,71.62,72.585,71.31,72.24,514886,58.0652087132209,58.8475729467905,57.8138792703125,58.5678675990376,635081.422028948,0.0,1.0
2022-04-04,70.97,71.37,69.74,71.37,256667,57.5382276232517,57.8625236786173,56.5410172530023,57.8625236786173,316583.560920095,0.0,1.0
2022-04-05,70.42,71.62,69.295,69.295,434942,57.0923205471239,58.0652087132209,56.180237891408,56.180237891408,536475.227254412,0.0,1.0
2022-04-06,71.01,71.62,70.095,70.27,500336,57.5706572287883,58.0652087132209,56.8288300021393,56.9707095263618,617134.85775934,0.0,1.0
2022-04-07,69.86,71.22,69.46,71.22,372214,56.638306069612,57.7409126578552,56.3140100142463,57.7409126578552,459103.950037645,0.0,1.0
2022-04-08,69.44,70.24,69.35,69.95,500463,56.297795211478,56.9463873222094,56.2248285990208,56.7112726820693,617291.504746437,0.0,1.0
2022-04-11,69.95,70.73,69.5,69.59,308138,56.7112726820693,57.3436499900323,56.3464396197829,56.4194062322402,380069.994564148,0.0,1.0
2022-04-12,69.05,70.49,68.67,69.85,280083,55.9816065574965,57.1490723568129,55.6735253048992,56.6301986682278,345465.811706153,0.0,1.0
2022-04-13,70.56,70.615,68.36,68.95,359889,57.2058241665019,57.2504148741147,55.4221958619908,55.9005325436551,443901.791644318,0.0,1.0
2022-04-14,70.34,71.4,69.82,70.53,375080,57.0274613360508,57.8868458827698,56.6058764640754,57.1815019623495,462638.991494463,0.0,1.0
2022-04-18,70.47,71.39,70.11,70.88,417717,57.1328575540446,57.8787384813856,56.8409911042155,57.4652610107944,515229.208729051,0.0,1.0
2022-04-19,72.62,72.87,70.08,71.29,554659,58.875948851635,59.0786338862386,56.8166689000631,57.7976644675442,684139.064688406,0.0,1.0
2022-04-20,73.05,74.085,72.67,72.9,393601,59.2245671111531,60.0636831544117,58.9164858585557,59.102956090391,485483.549352704,0.0,1.0
2022-04-21,72.98,74.325,72.615,73.86,514077,59.1678153014641,60.2582607876311,58.8718951509429,59.8812666232686,634083.568386741,0.0,1.0
2022-04-22,71.5,73.17,71.35,73.17,485012,57.9679198966112,59.3218559277628,57.8463088758491,59.3218559277628,598233.61027704,0.0,1.0
2022-04-25,71.86,71.89,70.02,71.15,453317,58.2597863464403,58.2841085505927,56.7680244917582,57.6841608481662,559139.702749534,0.0,1.0
2022-04-26,69.55,71.68,69.55,70.86,800438,56.3869766267036,58.1138531215257,56.3869766267036,57.4490462080261,987292.921706955,0.0,1.0
2022-04-27,69.26,70.155,69.08,69.53,372223,56.1518619865635,56.8774744104442,56.005928761649,56.3707618239353,459115.051005235,0.0,1.0
2022-04-28,69.89,70.11,68.905,69.51,352479,56.6626282737644,56.8409911042155,55.8640492374265,56.354547021167,434761.994995672,0.0,1.0
2022-04-29,68.37,70.09,68.2,69.73,723966,55.4303032633749,56.8247763014472,55.2924774398445,56.5329098516182,892969.233540259,0.0,1.0
2022-05-02,69.11,70.0094,67.805,68.77,402693,56.0302509658014,56.7594306462911,54.9722350851709,55.7545993187406,496697.993499732,0.0,1.0
2022-05-03,69.84,70.095,67.9,69.12,299700,56.6220912668437,56.8288300021393,55.0492553983203,56.0383583671855,369662.220728619,0.0,1.0
2022-05-04,71.51,71.71,69.25,69.87,255022,57.9760272979953,58.1381753256781,56.1437545851794,56.6464134709961,314554.550732913,0.0,1.0
2022-05-05,70.14,70.99,69.36,70.78,335784,56.8653133083679,57.55444242602,56.2329360004049,57.384186996953,414169.700117246,0.0,1.0
2022-05-06,69.78,70.67,69.21,70.14,455751,56.5734468585389,57.2950055817274,56.1113249796428,56.8653133083679,562141.897762058,0.0,1.0
2022-05-09,68.89,69.637,68.65,69.11,353314,55.8518881353503,56.4575110187456,55.6573105021309,56.0302509658014,435791.918099804,0.0,1.0
2022-05-10,67.75,69.55,66.95,69.11,368444,54.9276443775581,56.3869766267036,54.2790522668268,56.0302509658014,454453.87805851,0.0,1.0
2022-05-11,66.41,68.68,66.17,67.62,549915,53.8412525920832,55.6816327062833,53.6466749588638,54.8222481595643,678287.621327923,0.0,1.0
2022-05-12,67.05,67.29,65.79,66.27,509268,54.3601262806682,54.5547039138876,53.3385937062664,53.7277489727052,628151.951371447,0.0,1.0
2022-05-13,66.94,67.97,66.27,67.36,300806,54.2709448654427,55.1060072080093,53.7277489727052,54.6114557235766,371026.406301278,0.0,1.0
2022-05-16,66.91,67.52,66.21,66.91,370044,54.2466226612903,54.7411741457229,53.6791045644004,54.2466226612903,456427.383407745,0.0,1.0
2022-05-17,68.59,68.67,67.145,67.61,366922,55.608666093826,55.6735253048992,54.4371465938176,54.8141407581802,452576.58109505,0.0,1.0
2022-05-18,67.18,68.81,66.88,68.04,316893,54.4655224986621,55.7870289242771,54.2223004571378,55.1627590176982,390868.769146995,0.0,1.0
2022-05-19,65.82,67.15,65.55,66.54,392510,53.3629159104188,54.4412002945097,53.144016073047,53.946648810077,484137.865392694,0.0,1.0
2022-05-20,65.53,66.55,64.25,66.16,515410,53.1278012702788,53.9547562114612,52.0900538931086,53.6385675574797,635727.745030822,0.0,1.0
2022-05-23,66.85,67.355,66.0,66.55,515077,54.1979782529854,54.6074020228846,53.5088491353334,53.9547562114612,635317.009230013,0.0,1.0
2022-05-24,66.28,66.91,65.18,66.49,662454,53.7358563740894,54.2466226612903,52.8440422218338,53.9061118031563,817097.820388911,0.0,1.0
2022-05-25,66.75,67.51,65.84,66.29,547261,54.116904239144,54.7330667443388,53.3791307131871,53.7439637754735,675014.069329879,0.0,1.0
2022-05-26,68.17,68.8,66.99,67.04,311593,55.2681552356921,55.778921522893,54.3114818723634,54.3520188792841,384331.532677653,0.0,1.0
2022-05-27,68.75,68.75,67.725,68.05,283883,55.7383845159723,55.7383845159723,54.9073758740978,55.1708664190824,350152.886910586,0.0,1.0
2022-05-31,69.18,69.54,67.69,68.19,460734,56.0870027754904,56.3788692253195,54.8789999692533,55.2843700384604,568288.133484083,0.0,1.0
2022-06-01,68.09,69.42,67.14,69.0,327617,55.203296024619,56.2815804087098,54.4330928931255,55.9410695505758,404096.188750243,0.0,1.0
2022-06-02,69.35,69.37,67.3,68.12,267350,56.2248285990208,56.2410434017891,54.5628113152718,55.2276182287714,329760.40944877,0.0,1.0
2022-06-03,68.53,69.28,68.38,69.04,236327,55.5600216855212,56.1680767893318,55.4384106647591,55.9734991561124,291495.374167943,0.0,1.0
2022-06-06,68.73,69.41,68.0,68.44,222276,55.9370158498838,56.4904447859804,55.3428936096624,55.7009946859602,273111.270737045,0.265,1.0
2022-06-07,69.5,69.56,68.055,68.35,297749,56.5636927334049,56.6125246983546,55.3876562441996,55.6277467385356,365845.200339598,0.0,1.0
2022-06-08,68.83,69.42,68.51,68.97,312864,56.0184024581333,56.4985834468053,55.7579653117349,56.1323437096826,384417.051808899,0.0,1.0
2022-06-09,67.05,68.76,67.02,68.5,370680,54.5697208312921,55.9614318323586,54.5453048488172,55.7498266509099,455455.765970271,0.0,1.0
2022-06-10,65.65,66.45,65.1878,65.61,386444,53.4303083157991,54.0814011817951,53.0541394124698,53.3977536724992,474825.045928065,0.0,1.0
2022-06-13,65.03,65.9,64.275,64.58,537675,52.9257113446521,53.6337748364228,52.3112424523684,52.5594716075294,660643.08559422,0.0,1.0
2022-06-14,64.47,65.98,63.95,65.12,545819,52.4699463384549,53.6988841230224,52.0467359755575,52.9989592920767,670649.645856608,0.0,1.0
2022-06-15,64.6,65.69,64.13,65.64,414838,52.5757489291793,53.4628629590988,52.1932318704066,53.4221696549741,509712.849475491,0.0,1.0
2022-06-16,63.23,65.9,62.8,63.55,479039,51.4607523961611,53.6337748364228,51.1107899806882,51.7211895425595,588596.834667726,0.0,1.0
2022-06-17,63.88,64.4637,63.54,63.7,842450,51.9897653497828,52.4648189821352,51.7130508817345,51.8432694549337,1035121.1558262,0.0,1.0
2022-06-21,64.74,65.1,64.27,64.69,473745,52.6896901807286,52.9826819704268,52.3071731219559,52.6489968766038,582092.079015825,0.0,1.0
2022-06-22,65.12,65.82,64.16,64.16,455538,52.9989592920767,53.5686655498232,52.2176478528814,52.2176478528814,559721.076719988,0.0,1.0
2022-06-23,64.53,65.28,63.697,65.0,349059,52.5187783034046,53.1291778652759,51.8408278566862,52.9012953621773,428889.970362083,0.0,1.0
2022-06-24,66.13,66.445,64.39,65.02,588443,53.8209640353967,54.0773318513826,52.4048370518553,52.9175726838272,723021.898389026,0.0,1.0
2022-06-27,66.5,66.57,66.015,66.43,275671,54.1220944859198,54.1790651116945,53.7273694359097,54.0651238601452,338717.88729036,0.0,1.0
2022-06-28,66.16,67.51,66.02,66.69,310416,53.8453800178715,54.9440992292398,53.7314387663222,54.2767290415939,381409.185953997,0.0,1.0
2022-06-29,65.77,66.44,65.39,66.44,274636,53.5279722456985,54.0732625209701,53.2187031343503,54.0732625209701,337446.179300235,0.0,1.0
2022-06-30,65.65,66.39,64.61,64.9,343625,53.4303083157991,54.0325692168454,52.5838875900042,52.8199087539278,422213.196238087,0.0,1.0
2022-07-01,66.48,66.57,65.05,65.52,218854,54.1058171642699,54.1790651116945,52.941988666302,53.3245057250747,268906.647797717,0.0,1.0
2022-07-05,66.46,66.5,64.62,65.32,381160,54.08953984262,54.1220944859198,52.5920262508292,53.1617325085757,468332.577309886,0.0,1.0
2022-07-06,66.64,67.07,65.1,66.04,282595,54.2360357374691,54.585998152942,52.9826819704268,53.7477160879721,347225.429438785,0.0,1.0
2022-07-07,67.18,67.865,66.87,66.87,290432,54.6755234220165,55.2330216885255,54.423224936443,54.423224936443,356854.777765937,0.0,1.0
2022-07-08,67.14,67.6,66.8,67.47,249422,54.6429687787167,55.0173471766644,54.3662543106683,54.91154458594,306465.652476089,0.0,1.0
2022-07-11,67.04,67.35,66.46,66.46,290119,54.5615821704672,54.8138806560406,54.08953984262,54.08953984262,356470.19361047,0.0,1.0
2022-07-12,66.22,67.35,65.98,66.37,325988,53.8942119828212,54.8138806560406,53.6988841230224,54.0162918951955,400542.554864349,0.0,1.0
2022-07-13,65.43,66.14,64.83,65.88,368957,53.2512577776501,53.8291026962216,52.7629381281531,53.6174975147729,453338.710060142,0.0,1.0
2022-07-14,65.05,65.16,64.2,64.66,267669,52.941988666302,53.0315139353765,52.2502024961813,52.624580894129,328885.802906811,0.0,1.0
2022-07-15,66.35,66.82,65.25,65.9,465500,54.0000145735456,54.3825316323182,53.104761882801,53.6337748364228,571961.419712855,0.0,1.0
2022-07-18,66.12,67.54,65.8673,66.89,324089,53.8128253745717,54.9685152117147,53.6071614155252,54.4395022580929,398209.24716073,0.0,1.0
2022-07-19,67.54,67.82,66.89,66.89,356082,54.9685152117147,55.1963977148133,54.4395022580929,54.4395022580929,437519.154144345,0.0,1.0
2022-07-20,67.87,68.06,66.98,67.02,408297,55.237091018938,55.3917255746121,54.5127502055174,54.5453048488172,501675.900718582,0.0,1.0
2022-07-21,67.98,68.04,66.71,67.38,407612,55.3266162880125,55.3754482529622,54.2930063632438,54.8382966385155,500834.238908692,0.0,1.0
2022-07-22,67.43,68.49,67.14,68.29,299437,54.8789899426402,55.7416879900849,54.6429687787167,55.578914773586,367919.251631704,0.0,1.0
2022-07-25,69.16,69.31,68.05,68.22,506887,56.2869782653566,56.4090581777309,55.3835869137871,55.5219441478113,622813.766173985,0.0,1.0
2022-07-26,68.76,69.76,68.59,68.99,364611,55.9614318323586,56.7752979148536,55.8230745983345,56.1486210313325,447998.765204992,0.0,1.0
2022-07-27,69.25,69.75,68.51,68.7,328826,56.3602262127812,56.7671592540287,55.7579653117349,55.9125998674089,404029.61503437,0.0,1.0
2022-07-28,69.16,69.58,68.44,69.12,343293,56.2869782653566,56.6288020200045,55.7009946859602,56.2544236220568,421805.266718551,0.0,1.0
2022-07-29,69.49,70.12,69.215,69.31,658728,56.55555407258,57.0682897045519,56.3317408998939,56.4090581777309,809381.31489712,0.0,1.0
2022-08-01,70.29,70.535,68.98,69.25,365715,57.206646938576,57.4060441287873,56.1404823705075,56.3602262127812,449355.253727791,0.0,1.0
2022-08-02,69.93,70.84,69.65,70.28,297115,56.9136551488778,57.6542732839483,56.6857726457792,57.1985082777511,365066.202401686,0.0,1.0
2022-08-03,70.37,70.57,69.53,70.06,424496,57.2717562251756,57.4345294416746,56.5881087158798,57.0194577396022,521579.66664324,0.0,1.0
2022-08-04,70.61,70.7,70.02,70.24,330734,57.4670840849744,57.540332032399,56.9869030963023,57.1659536344513,406373.981068338,0.0,1.0
2022-08-05,71.25,71.39,70.41,70.61,392977,57.9879583777712,58.1018996293205,57.3043108684754,57.4670840849744,482852.165058,0.0,1.0
2022-08-08,71.02,71.84,70.89,71.4,383923,57.8007691787974,58.4681393664433,57.694966588073,58.1100382901455,471727.484727,0.0,1.0
2022-08-09,71.37,71.39,70.55,71.2,264483,58.0856223076707,58.1018996293205,57.4182521200247,57.9472650736465,324971.153963297,0.0,1.0
2022-08-10,72.32,72.67,71.94,72.0,423800,58.8587950860409,59.1436482149142,58.5495259746928,58.5983579396425,520724.489096258,0.0,1.0
2022-08-11,72.11,72.86,71.89,72.38,421457,58.687883208717,59.2982827705883,58.5088326705681,58.9076270509906,517845.637095426,0.0,1.0
2022-08-12,72.65,72.72,71.99,72.47,298269,59.1273708932643,59.1843415190389,58.5902192788176,58.9808749984152,366484.12609309,0.0,1.0
2022-08-15,73.25,73.37,71.97,72.35,281031,59.6156905427613,59.7133544726607,58.5739419571677,58.8832110685158,345303.73736482,0.0,1.0
2022-08-16,73.82,73.97,72.92,72.92,438694,60.0795942097835,60.2016741221577,59.347114735538,59.347114735538,539024.797120325,0.0,1.0
2022-08-17,73.59,73.91,73.17,73.45,214753,59.8924050108096,60.152842157208,59.5505812561617,59.7784637592603,263867.735268732,0.0,1.0
2022-08-18,73.57,73.74,73.245,73.69,244345,59.8761276891597,60.0144849231839,59.6116212123488,59.9737916190591,300227.525455935,0.0,1.0
2022-08-19,73.43,73.57,72.9775,73.57,341809,59.7621864376104,59.8761276891597,59.3939120352814,59.8761276891597,419981.870914353,0.0,1.0
2022-08-22,71.31,72.84,71.14,72.84,445353,58.0367903427209,59.2820054489384,57.8984331086968,59.2820054489384,547206.732875144,0.0,1.0
2022-08-23,70.8,71.73,70.72,71.26,539091,57.6217186406485,58.3786140973689,57.5566093540489,57.9960970385962,662382.929569114,0.0,1.0
2022-08-24,70.5,71.05,70.28,70.68,1536789,57.3775588159,57.8251851612722,57.1985082777511,57.5240547107491,1888257.82650719,0.0,1.0
2022-08-25,71.76,71.785,70.69,70.85,317184,58.4030300798437,58.4233767319061,57.532193371574,57.6624119447732,389725.050376374,0.0,1.0
2022-08-26,70.64,72.1,70.6,72.02,308591,57.4915000674493,58.679744547892,57.4589454241495,58.6146352612924,379166.802299913,0.0,1.0
2022-08-29,69.45,70.3,69.1819,70.3,245966,56.5229994292802,57.214785599401,56.3048019325633,57.214785599401,302219.25362211,0.0,1.0
2022-08-30,69.17,69.67,68.88,69.55,280095,56.2951169261816,56.7020499674291,56.059095762258,56.6043860375297,344153.671008533,0.0,1.0
2022-08-31,68.77,69.49,68.73,69.16,353235,55.9695704931836,56.55555407258,55.9370158498838,56.2869782653566,434021.035643975,0.0,1.0
2022-09-01,68.8,68.97,68.2,68.97,297594,55.9939864756584,56.1323437096826,55.5056668261614,56.1323437096826,365654.751316923,0.0,1.0
2022-09-02,68.39,69.625,68.24,69.04,444181,55.6603013818354,56.6654259937168,55.5382214694612,56.1893143354572,545766.692523042,0.0,1.0
2022-09-06,67.58,68.54,67.06,68.54,293585,55.2167443668757,56.0011195458073,54.7918744782877,56.0011195458073,359319.886159428,0.265,1.0
2022-09-07,69.44,69.46,67.43,67.66,372804,56.7364712760557,56.7528124256168,55.0941857451676,55.28210896512,456276.345316619,0.0,1.0
2022-09-08,70.39,70.55,68.87,68.98,325810,57.5126758802068,57.6434050766954,56.2707485135651,56.360624836151,398760.195887403,0.0,1.0
2022-09-09,70.75,71.34,70.4294,70.72,297109,57.8068165723062,58.2888804843579,57.5448679448421,57.7823048479646,363632.924219362,0.0,1.0
2022-09-12,70.97,71.48,70.52,70.76,285763,57.986569217478,58.4032685312855,57.6188933523538,57.8149871470867,349746.508263626,0.0,1.0
2022-09-13,69.5,70.3256,69.14,70.23,330329,56.7854947247389,57.4600573786202,56.4913540326396,57.3819466837182,404291.018530094,0.0,1.0
2022-09-14,70.3,70.41,69.41,69.63,403798,57.439140707182,57.5290170297679,56.7119595517141,56.8917121968859,494210.029093464,0.0,1.0
2022-09-15,69.89,70.79,69.86,70.24,399198,57.1041471411799,57.8394988714284,57.0796354168383,57.3901172584988,488580.070218408,0.0,1.0
2022-09-16,69.49,70.04,68.925,69.65,1063745,56.7773241499584,57.226705762888,56.315686674858,56.908053346447,1301921.87033623,0.0,1.0
2022-09-19,70.5,70.73,69.06,69.06,324160,57.6025522027927,57.7904754227451,56.4259894343953,56.4259894343953,396740.754117003,0.0,1.0
2022-09-20,70.87,71.06,70.06,70.36,367881,57.9048634696727,58.0601043905029,57.2430469124491,57.4881641558652,450251.065416205,0.0,1.0
2022-09-21,70.07,71.78,70.07,71.02,309557,57.2512174872296,58.6483857747016,57.2512174872296,58.0274220913807,378868.082496906,0.0,1.0
2022-09-22,68.71,70.42,68.4,70.41,338270,56.1400193170764,57.5371876045484,55.8867314988798,57.5290170297679,414010.041014186,0.0,1.0
2022-09-23,68.47,68.52,67.65,68.2,346766,55.9439255223435,55.9847783962462,55.2739383903394,55.723320003269,424408.330275594,0.0,1.0
2022-09-26,68.06,68.78,67.71,67.85,359890,55.6089319563415,56.1972133405402,55.3229618390226,55.4373498859502,440470.84772695,0.0,1.0
2022-09-27,66.69,68.56,66.34,68.35,354531,54.4895632114078,56.0174606953684,54.203593094089,55.8458786249771,433911.945637509,0.0,1.0
2022-09-28,67.22,67.81,66.46,66.7,363597,54.9226036747763,55.404667586828,54.3016399914554,54.4977337861883,445007.860237783,0.0,1.0
2022-09-29,66.67,67.01,66.25,66.54,299115,54.4732220618467,54.751021604385,54.1300579210641,54.3670045896997,366088.075850528,0.0,1.0
2022-09-30,66.16,67.62,66.03,66.86,519679,54.0565227480393,55.2494266659978,53.9503052758923,54.6284629826769,636037.260484852,0.0,1.0
2022-10-03,67.85,67.95,66.33,66.62,392060,55.4373498859502,55.5190556337556,54.1954225193084,54.432369187944,479843.842729245,0.0,1.0
2022-10-04,71.05,71.05,68.31,68.49,602826,58.0519338157223,58.0519338157223,55.8131963258549,55.9602666719046,737801.2149597,0.0,1.0
2022-10-05,70.82,71.11,69.9822,70.1,496929,57.86401059577,58.1009572644056,57.1794798406565,57.2757292115712,608193.442135389,0.0,1.0
2022-10-06,70.44,71.04,70.115,70.37,260401,57.5535287541095,58.0437632409418,57.287985073742,57.4963347306458,318705.852396414,0.0,1.0
2022-10-07,69.18,70.19,68.85,70.19,268814,56.5240363317617,57.3492643845961,56.254407364004,57.3492643845961,329002.557617251,0.0,1.0
2022-10-10,69.34,69.88,68.94,69.33,176275,56.6547655282503,57.0959765663994,56.3279425370288,56.6465949534698,215743.695804463,0.0,1.0
2022-10-11,69.04,69.77,68.45,68.99,463165,56.4096482848342,57.0061002438135,55.9275843727825,56.3687954109315,566869.543992477,0.0,1.0
2022-10-12,68.47,69.34,68.4,69.01,293292,55.9439255223435,56.6547655282503,55.8867314988798,56.3851365604926,358961.282257169,0.0,1.0
2022-10-13,71.2,71.35,67.3,67.88,309777,58.1744924374304,58.2970510591385,54.9879682730206,55.4618616102918,379137.341399626,0.0,1.0
2022-10-14,70.81,72.13,70.53,71.78,391851,57.8558400209894,58.9343558920204,57.6270639271344,58.6483857747016,479588.046771661,0.0,1.0
2022-10-17,72.6,72.82,71.184,71.66,392319,59.3183729067057,59.4981255518775,58.1614195177815,58.5503388773352,480160.833891993,0.0,1.0
2022-10-18,70.55,72.74,70.04,71.22,530623,57.6434050766954,59.4327609536332,57.226705762888,58.1908335869915,649431.666991073,0.0,1.0
2022-10-19,69.64,70.86,69.0,69.61,355128,56.8998827716665,57.8966928948921,56.376965985712,56.8753710473249,434642.616387163,0.0,1.0
2022-10-20,67.86,69.84,67.31,69.61,330156,55.4455204607307,57.0632942672772,54.9961388478011,56.8753710473249,404079.283120228,0.0,1.0
2022-10-21,68.71,69.03,67.42,68.04,259851,56.1400193170764,56.4014777100537,55.086015170387,55.5925908067804,318032.705139614,0.0,1.0
2022-10-24,68.35,69.79,68.19,69.24,379524,55.8458786249771,57.0224413933746,55.7151494284885,56.573059780445,464500.980890613,0.0,1.0
2022-10-25,68.77,69.07,68.335,68.83,356828,56.1890427657597,56.4341600091758,55.8336227628063,56.2380662144429,436723.253362727,0.0,1.0
2022-10-26,68.8,69.39,68.205,69.02,367843,56.2135544901013,56.695618402153,55.7274052906593,56.3933071352731,450204.557060281,0.0,1.0
2022-10-27,68.81,69.34,68.66,69.03,333791,56.2217250648818,56.6547655282503,56.0991664431738,56.4014777100537,408528.174535626,0.0,1.0
2022-10-28,70.76,70.79,69.11,69.39,380739,57.8149871470867,57.8394988714284,56.466842308298,56.695618402153,465988.024376091,0.0,1.0
2022-10-31,70.84,70.93,70.01,70.03,802860,57.880351745331,57.9538869183559,57.2021940385464,57.2185351881075,982623.648353828,0.0,1.0
2022-11-01,71.09,71.28,70.515,71.04,313860,58.0846161148445,58.2398570356747,57.6148080649636,58.0437632409418,384134.54185329,0.0,1.0
2022-11-02,70.21,71.68,69.85,71.07,323670,57.3656055341571,58.5666800268962,57.0714648420578,58.0682749652834,396141.041106399,0.0,1.0
2022-11-03,69.43,70.04,68.93,69.89,340907,56.7283007012752,57.226705762888,56.3197719622483,57.1041471411799,417237.476134517,0.0,1.0
2022-11-04,70.37,70.69,69.73,70.05,301565,57.4963347306458,57.757793123623,56.9734179446913,57.2348763376685,369086.640903547,0.0,1.0
2022-11-07,70.86,71.11,70.21,70.67,253475,57.8966928948921,58.1009572644056,57.3656055341571,57.7414519740619,310229.092577145,0.0,1.0
2022-11-08,71.4,71.79,70.5936,70.99,247694,58.3379039330412,58.6565563494822,57.6790287827386,58.0029103670391,303153.702956123,0.0,1.0
2022-11-09,70.82,71.45,70.66,70.8,300469,57.86401059577,58.3787568069439,57.7332813992814,57.8476694462089,367745.24200636,0.0,1.0
2022-11-10,72.87,72.95,71.285,72.14,435015,59.5389784257803,59.6043430240246,58.243942323065,58.942526466801,532416.64348534,0.0,1.0
2022-11-11,71.95,73.44,71.585,72.77,336140,58.7872855459708,60.0047011882709,58.4890595664811,59.4572726779749,411403.125274214,0.0,1.0
2022-11-14,72.72,73.4,71.49,71.88,349853,59.4164198040722,59.9720188891488,58.411439106066,58.730091522507,428186.522242398,0.0,1.0
2022-11-15,72.5,74.0,72.23,73.33,309029,59.2366671589003,60.462253375981,59.0160616398258,59.914824865685,378221.861130378,0.0,1.0
2022-11-16,71.99,73.09,71.85,72.8,243503,58.8199678450929,59.7187310709521,58.7055797981654,59.4817844023165,298024.320859306,0.0,1.0
2022-11-17,71.51,71.65,70.61,71.38,305819,58.4277802556271,58.5421683025546,57.6924285253787,58.3215627834801,374293.128958871,0.0,1.0
2022-11-18,73.07,73.17,72.02,72.65,282554,59.702389921391,59.7840956691964,58.8444795694345,59.3592257806084,345818.999996223,0.0,1.0
2022-11-21,73.88,73.9,73.07,73.07,249890,60.3642064786146,60.3805476281757,59.702389921391,59.702389921391,305841.396366911,0.0,1.0
2022-11-22,74.59,74.72,73.89,74.0,235810,60.9443172880328,61.0505347601798,60.3723770533951,60.462253375981,288608.826592826,0.0,1.0
2022-11-23,74.17,74.98,73.935,74.4,212730,60.6011531472502,61.2629697044738,60.4091446399075,60.7890763672026,260361.119889283,0.0,1.0
2022-11-25,74.94,75.06,73.195,74.47,143721,61.2302874053516,61.3283343027181,59.8045221061477,60.8462703906663,175900.721626511,0.0,1.0
2022-11-28,73.19,74.77,72.88,74.32,301022,59.8004368187575,61.0913876340825,59.5471490005608,60.7237117689582,368422.06097547,0.0,1.0
2022-11-29,73.35,73.74,72.83,73.05,206730,59.9311660152461,60.249818431687,59.5062961266581,59.6860487718299,253017.695269644,0.0,1.0
2022-11-30,74.92,75.21,72.02,73.19,522585,61.2139462557905,61.4508929244261,58.8444795694345,59.8004368187575,639593.925808964,0.0,1.0
2022-12-01,70.8,72.6,70.31,71.87,380912,60.9673991617878,62.5174177845451,60.545449647815,61.8887991208713,442344.104731024,0.265,1.05
2022-12-02,70.64,70.96,70.05,70.05,292342,60.8296197286538,61.1051785949218,60.3215580689723,60.3215580689723,339489.856621154,0.0,1.0
2022-12-05,68.43,70.23,67.9065,70.23,289943,58.9265413084907,60.476559931248,58.4757442257054,60.476559931248,336703.95460901,0.0,1.0
2022-12-06,67.79,68.825,67.54,68.48,369557,58.3754235759547,59.2666842840402,58.1601432116829,58.969597381345,429157.811547242,0.0,1.0
2022-12-07,67.08,67.9,66.825,67.55,262797,57.7640273414227,58.4701469362344,57.5444413698654,58.1687544262538,305179.946263176,0.0,1.0
2022-12-08,67.41,67.72,66.99,67.22,244086,58.0481974222615,58.3151450739586,57.6865264102848,57.8845843454149,283451.304100098,0.0,1.0
2022-12-09,66.86,67.77,66.81,67.36,241318,57.5745806208635,58.358201146813,57.5315245480091,58.0051413494071,280236.891107345,0.0,1.0
2022-12-12,67.15,67.748,66.6,66.85,281414,57.8243058434188,58.3392564747571,57.3506890420207,57.5659694062926,326799.428447453,0.0,1.0
2022-12-13,66.84,68.54,66.4,67.95,466833,57.5573581917217,59.0212646687703,57.1784647506033,58.5132030090887,542122.131736197,0.0,1.0
2022-12-14,66.12,67.169,65.75,67.04,407269,56.9373507426188,57.8406671511035,56.6187358034964,57.7295824831392,472951.866020759,0.0,1.0
2022-12-15,65.23,65.85,64.91,65.57,405977,56.170952645811,56.7048479492052,55.895393779543,56.4637339412207,471451.496950442,0.0,1.0
2022-12-16,64.7,65.575,64.265,65.14,1498856,55.7145582735547,56.4680395485061,55.3399704397217,56.0934517146731,1740586.05515374,0.0,1.0
2022-12-19,64.56,65.41,64.3,64.82,455576,55.5940012695624,56.3259545080867,55.3701096907197,55.8178928484052,529049.643636696,0.0,1.0
2022-12-20,64.93,65.215,64.13,64.15,308254,55.9126162086848,56.1580358239547,55.2237190430148,55.2409414721566,357968.086224002,0.0,1.0
2022-12-21,66.06,66.41,65.42,65.42,463969,56.8856834551935,57.1870759651741,56.3345657226576,56.3345657226576,538796.236211903,0.0,1.0
2022-12-22,66.25,66.31,65.11,65.8,381677,57.0492965320401,57.1009638194654,56.0676180709605,56.6617918763508,443232.481154238,0.0,1.0
2022-12-23,66.8,67.16,66.0,66.35,226364,57.5229133334382,57.8329170579897,56.8340161677683,57.1354086777489,262871.164267163,0.0,1.0
2022-12-27,66.88,67.18,66.45,67.18,189831,57.5918030500052,57.8501394871314,57.2215208234576,57.8501394871314,220446.254634128,0.0,1.0
2022-12-28,67.15,67.58,66.755,67.09,273883,57.8243058434188,58.1945880699664,57.4841628678693,57.7726385559936,318053.85610337,0.0,1.0
2022-12-29,68.39,68.49,66.82,67.22,316494,58.8920964502072,58.9782085959159,57.54013576258,57.8845843454149,367537.003514567,0.0,1.0
2022-12-30,68.07,68.54,67.63,68.29,240260,58.6165375839392,59.0212646687703,58.2376441428207,58.8059843044984,279008.260707659,0.0,1.0
2023-01-03,67.61,68.41,67.23,68.13,316772,58.220421713679,58.9093188793489,57.8931955599858,58.6682048713644,367859.838345486,0.0,1.0
2023-01-04,67.84,68.6,67.5,68.14,344227,58.4184796488091,59.0729319561955,58.1256983533994,58.6768160859353,399742.681089717,0.0,1.0
2023-01-05,67.66,67.87,66.89,67.43,282717,58.2634777865334,58.4443132925217,57.6004142645761,58.0654198514033,328312.571557842,0.0,1.0
2023-01-06,69.5,69.81,67.89,67.89,259131,59.8479412675742,60.1148889192713,58.4615357216635,58.4615357216635,300922.707089971,0.0,1.0
2023-01-09,68.36,69.88,68.24,69.88,312369,58.8662628064945,60.1751674212674,58.7629282316441,60.1751674212674,362746.738487434,0.0,1.0
2023-01-10,68.51,68.6,67.67,68.17,219904,58.9954310250577,59.0729319561955,58.2720890011042,58.7026497296479,255369.318915579,0.0,1.0
2023-01-11,69.01,69.18,68.42,68.51,359379,59.4259917536014,59.5723824013062,58.9179300939198,58.9954310250577,417338.340651202,0.0,1.0
2023-01-12,69.51,69.94,68.75,69.24,278445,59.8565524821451,60.2268347086926,59.2021001747586,59.6240496887315,323351.598904287,0.0,1.0
2023-01-13,70.06,70.2,68.07,68.94,243975,60.3301692835431,60.4507262875354,58.6165375839392,59.3657132516052,283322.402423005,0.0,1.0
2023-01-17,69.05,70.2,69.0,70.06,613041,59.4604366118849,60.4507262875354,59.4173805390305,60.3301692835431,711910.027272471,0.0,1.0
2023-01-18,66.51,68.66,66.44,68.66,487746,57.2731881108829,59.1245992436208,57.2129096088867,59.1245992436208,566407.904466485,0.0,1.0
2023-01-19,65.9,67.485,65.44,66.5,671333,56.7479040220596,58.1127815315431,56.3517881517993,57.264576896312,779603.149444996,0.0,1.0
2023-01-20,65.57,66.435,65.19,66.19,552517,56.4637339412207,57.2086040016013,56.1365077875275,56.9976292446149,641624.936241628,0.0,1.0
2023-01-23,65.83,66.29,65.44,65.62,516086,56.6876255200634,57.0837413903236,56.3517881517993,56.5067900140751,599318.476798356,0.0,1.0
2023-01-24,66.02,66.21,65.13,65.74,456481,56.85123859691,57.0148516737566,56.0848405001022,56.6101245889256,530100.59875174,0.0,1.0
2023-01-25,65.68,66.15,65.3,65.73,347327,56.5584573015003,56.9631843863314,56.2312311478071,56.6015133743547,403342.637837381,0.0,1.0
2023-01-26,65.4,66.19,64.99,65.65,291779,56.3173432935159,56.9976292446149,55.96428349611,56.5326236577877,338836.058024723,0.0,1.0
2023-01-27,65.42,65.72,65.07,65.4,255002,56.3345657226576,56.5929021597838,56.033173212677,56.3173432935159,296127.796957356,0.0,1.0
2023-01-30,65.19,66.09,65.095,65.34,339289,56.1365077875275,56.9115170989062,56.0547012491042,56.2656760060906,394008.298373599,0.0,1.0
2023-01-31,66.56,66.59,65.13,65.58,710828,57.3162441837372,57.3420778274499,56.0848405001022,56.4723451557916,825467.759686606,0.0,1.0
2023-02-01,66.04,66.53,65.46,66.16,425558,56.8684610260518,57.2904105400246,56.3690105809411,56.9717956009023,494190.449555606,0.0,1.0
2023-02-02,67.25,67.28,65.68,66.14,445037,57.9104179891275,57.9362516328402,56.5584573015003,56.9545731717605,516810.951971009,0.0,1.0
2023-02-03,67.8,68.1,66.995,67.14,600407,58.3840347905256,58.6423712276518,57.6908320175703,57.8156946288479,697238.461611185,0.0,1.0
2023-02-06,67.02,67.98,66.81,67.64,342932,57.7123600539974,58.5390366528013,57.5315245480091,58.2462553573916,398238.82819029,0.0,1.0
2023-02-07,67.74,67.83,66.21,66.86,383519,58.3323675031004,58.4098684342382,57.0148516737566,57.5745806208635,445371.552228172,0.0,1.0
2023-02-08,66.83,67.835,66.79,67.4,327544,57.5487469771508,58.4141740415237,57.5143021188673,58.0395862076906,380369.107405434,0.0,1.0
2023-02-09,66.37,67.68,66.34,67.27,386551,57.1526311068906,58.2807002156751,57.126797463178,57.9276404182693,448892.542182662,0.0,1.0
2023-02-10,66.59,66.79,66.1,66.6,499486,57.3420778274499,57.5143021188673,56.920128313477,57.3506890420207,580041.2890528,0.0,1.0
2023-02-13,66.9,67.06,66.27,66.36,284644,57.609025479147,57.7468049122809,57.0665189611819,57.1440198923197,330550.351123245,0.0,1.0
2023-02-14,66.43,67.01,65.91,66.7,245183,57.2042983943159,57.7037488394266,56.7565152366304,57.4368011877295,284725.224278223,0.0,1.0
2023-02-15,66.87,66.97,66.0,66.31,279082,57.5831918354343,57.6693039811431,56.8340161677683,57.1009638194654,324091.331952114,0.0,1.0
2023-02-16,66.3,66.9815,66.16,66.27,323048,57.0923526048945,57.6792068778996,56.9717956009023,57.0665189611819,375148.008844951,0.0,1.0
2023-02-17,67.02,67.35,66.29,66.44,397765,57.7123600539974,57.9965301348363,57.0837413903236,57.2129096088867,461915.095398244,0.0,1.0
2023-02-21,66.34,67.155,66.12,66.95,352346,57.126797463178,57.8286114507042,56.9373507426188,57.6520815520013,409171.083939486,0.0,1.0
2023-02-22,66.02,66.62,65.85,66.36,462093,56.85123859691,57.3679114711625,56.7048479492052,57.1440198923197,536617.681741382,0.0,1.0
2023-02-23,65.87,66.5,65.59,66.04,335471,56.7220703783469,57.264576896312,56.4809563703625,56.8684610260518,389574.545192122,0.0,1.0
2023-02-24,66.76,66.88,65.36,65.7,454157,57.4884684751547,57.5918030500052,56.2828984352324,56.5756797306421,527401.792467362,0.0,1.0
2023-02-27,66.67,67.37,66.59,66.89,339704,57.4109675440168,58.013752563978,57.3420778274499,57.6004142645761,394490.228067238,0.0,1.0
2023-02-28,66.15,67.205,66.13,66.86,635466,56.9631843863314,57.8716675235586,56.9459619571896,57.5745806208635,737951.649874524,0.0,1.0
2023-03-01,65.68,65.925,65.14,65.56,442270,56.5584573015003,56.7694320584867,56.0934517146731,56.4551227266498,513597.700254626,0.0,1.0
2023-03-02,65.36,65.48,64.57,65.47,473103,56.2828984352324,56.3862330100828,55.6026124841333,56.377621795512,549403.334577439,0.0,1.0
2023-03-03,66.02,66.12,64.92,65.56,346511,56.85123859691,56.9373507426188,55.9040049941139,56.4551227266498,402395.036319286,0.0,1.0
2023-03-06,65.27,65.97,65.0,65.39,373989,56.4379002975081,57.0431788360136,56.2044357183702,56.5416623326805,432515.41785437,0.27,1.0
2023-03-07,63.76,65.01,63.51,65.0,349798,55.132228021589,56.2130825546346,54.9160571149799,56.2044357183702,404538.711391573,0.0,1.0
2023-03-08,63.79,64.3,63.36,63.78,247858,55.1581685303821,55.5991571798647,54.7863545710144,55.1495216941177,286645.88113166,0.0,1.0
2023-03-09,61.62,63.36,61.43,63.32,674697,53.281805061015,54.7863545710144,53.117515171992,54.751767225957,780281.919735848,0.0,1.0
2023-03-10,60.63,62.15,59.61,60.11,846786,52.4257682708429,53.7400873830263,51.5437909718777,51.9761327850959,979301.531925353,0.0,1.0
2023-03-13,58.86,60.28,55.8326,58.22,1591521,50.8952782520503,52.1231290015901,48.2775350413766,50.341880731131,1840581.86293983,0.0,1.0
2023-03-14,59.86,62.66,59.22,61.86,959834,51.7599618784868,54.1810760325089,51.2065643575675,53.4893291313597,1110040.67922006,0.0,1.0
2023-03-15,59.24,59.98,57.55,58.01,879525,51.2238580300962,51.8637239136592,49.7625427014186,50.1602971695793,1017163.93500441,0.0,1.0
2023-03-16,60.62,62.02,57.96,58.7,838566,52.4171214345785,53.6276785115896,50.1170629882575,50.7569288718205,969795.164800216,0.0,1.0
2023-03-17,58.14,60.01,57.86,60.01,1047773,50.2727060410161,51.8896644224523,50.0305946256139,51.8896644224523,1211741.46007376,0.0,1.0
2023-03-20,58.84,60.17,58.45,59.0,556795,50.8779845795216,52.0280138026821,50.5407579652114,51.0163339597514,643929.158569434,0.0,1.0
2023-03-21,60.74,62.0,59.78,60.64,705113,52.5208834697509,53.6103848390608,51.6907871883719,52.4344151071072,815457.791083558,0.0,1.0
2023-03-22,57.99,60.82,57.92,60.41,481409,50.1430034970506,52.5900581598658,50.0824756432001,52.2355378730268,556745.826197708,0.0,1.0
2023-03-23,56.6,58.6162,56.29,58.57,634880,48.9410932563039,50.6844683839251,48.6730413321086,50.6445200003838,734233.863796483,0.0,1.0
2023-03-24,57.79,57.96,55.72,56.09,508977,49.9700667717633,50.1170629882575,48.1801716650398,48.5001046068213,588628.007329798,0.0,1.0
2023-03-27,58.06,59.495,58.01,59.34,530701,50.2035313509012,51.4443523548375,50.1602971695793,51.3103263927398,613751.647162703,0.0,1.0
2023-03-28,58.52,58.78,57.63,57.87,473106,50.6012858190619,50.8261035619354,49.8317173915335,50.0392414618782,547143.470207439,0.0,1.0
2023-03-29,59.37,59.43,58.3615,59.05,497799,51.3362669015329,51.3881479191191,50.4642334642718,51.0595681410733,575700.735830433,0.0,1.0
2023-03-30,58.27,59.85,58.18,59.85,341750,50.3851149124528,51.7513150422224,50.3072933860735,51.7513150422224,395231.260950806,0.0,1.0
2023-03-31,58.35,59.08,58.21,58.96,1279775,50.4542896025677,51.0855086498664,50.3332338948666,50.981746614694,1480049.99848813,0.0,1.0
2023-04-03,58.79,58.97,58.02,58.58,528241,50.8347503981998,50.9903934509583,50.1689440058437,50.6531668366481,610906.675979268,0.0,1.0
2023-04-04,58.25,58.95,57.5311,58.95,402877,50.3678212399241,50.9730997784296,49.7462001808789,50.9730997784296,465924.168889767,0.0,1.0
2023-04-05,57.12,58.165,56.67,57.3,540766,49.3907287420509,50.294323131677,49.0016211101545,49.5463717948094,625391.742675417,0.0,1.0
2023-04-06,56.35,57.365,56.07,56.89,701692,48.7249223496948,49.6025762305278,48.4828109342926,49.1918515079705,811501.430750821,0.0,1.0
2023-04-10,56.31,56.79,55.6416,56.0,461637,48.6903350046373,49.1053831453268,48.1123804687272,48.422283080442,533879.659433936,0.0,1.0
2023-04-11,55.81,56.5,55.72,56.36,473224,48.2579931914191,48.8546248936603,48.1801716650398,48.7335691859592,547279.936304856,0.0,1.0
2023-04-12,55.44,56.95,55.12,56.12,511335,47.9380602496376,49.2437325255567,47.6613614891779,48.5260451156144,591355.016293433,0.0,1.0
2023-04-13,55.99,56.27,54.9616,55.44,608019,48.4136362441777,48.6557476595799,47.5243956027504,47.9380602496376,703169.322756542,0.0,1.0
2023-04-14,55.14,57.01,54.805,56.56,545786,47.6786551617067,49.2956135431429,47.3889861468505,48.9065059112465,631197.334277386,0.0,1.0
2023-04-17,56.44,56.48,54.66,55.1,587985,48.8027438760741,48.8373312211315,47.2636070210172,47.6440678166492,680000.15499681,0.0,1.0
2023-04-18,54.28,56.8,53.84,56.76,702743,46.9350272429713,49.1140299815912,46.5545664473393,49.0794426365338,812716.904211712,0.0,1.0
2023-04-19,54.38,54.64,53.18,54.23,828968,47.021495605615,47.2463133484884,45.9838752538912,46.8917930616495,958695.151215414,0.0,1.0
2023-04-20,54.37,54.76,53.985,54.0,492242,47.0128487693506,47.3500753836608,46.6799455731726,46.6929158275691,569274.107835982,0.0,1.0
2023-04-21,54.57,54.81,53.85,54.48,481621,47.1857854946379,47.3933095649827,46.5632132836036,47.1079639682586,556991.002576118,0.0,1.0
2023-04-24,54.31,54.86,53.97,54.11,400428,46.9609677517644,47.4365437463045,46.666975318776,46.7880310264771,463091.919122193,0.0,1.0
2023-04-25,52.4,54.13,52.2083,53.66,534157,45.3094220252708,46.8053246990059,45.1436621740829,46.3989233945807,617748.484727724,0.0,1.0
2023-04-26,53.31,53.4,52.2278,52.37,703957,46.096284125328,46.1741056517072,45.1605235047984,45.2834815164777,814120.885925813,0.0,1.0
2023-04-27,55.26,55.38,53.38,53.38,664231,47.7824171968791,47.8861792320514,46.1568119791785,46.1568119791785,768178.070790387,0.0,1.0
2023-04-28,55.85,56.55,54.79,55.26,1970496,48.2925805364766,48.8978590749821,47.3760158924539,47.7824171968791,2278863.55165624,0.0,1.0
2023-05-01,55.53,55.9099,55.05,55.67,634863,48.0158817760169,48.3443750857001,47.6008336353274,48.136937483718,734214.203426516,0.0,1.0
2023-05-02,53.68,55.525,53.01,55.27,894604,46.4162170671094,48.0115583578847,45.836879037397,47.7910640331434,1034602.68316499,0.0,1.0
2023-05-03,53.1,55.3,52.755,53.89,900887,45.9147005637763,47.8170045419365,45.6163847126557,46.5978006286611,1041868.92460626,0.0,1.0
2023-05-04,50.64,52.3,50.36,52.15,1271154,43.7875788427426,45.2229536626271,43.5454674273404,45.0932511186617,1470079.87793024,0.0,1.0
2023-05-05,51.53,52.61,51.07,52.61,902083,44.557147270271,45.4910055868224,44.1593928021103,45.4910055868224,1043252.08945804,0.0,1.0
2023-05-08,50.92,52.11,50.45,52.03,518721,44.0296902581448,45.0586637736042,43.6232889537197,44.9894890834893,599896.868797844,0.0,1.0
2023-05-09,50.49,50.91,50.16,50.5,435705,43.6578762987771,44.0210434218804,43.3725307020531,43.6665231350415,503889.499788065,0.0,1.0
2023-05-10,49.34,51.19,48.7501,51.19,606609,42.6634901283752,44.2631548372826,42.1534132571403,44.2631548372826,701538.668541646,0.0,1.0
2023-05-11,48.53,49.25,48.26,48.75,474309,41.9630963909617,42.5856686019959,41.7296318118238,42.1533267887777,548534.730505679,0.0,1.0
2023-05-12,48.75,49.08,48.01,48.91,337694,42.1533267887777,42.4386723855017,41.5134609052147,42.2916761690075,390540.527975191,0.0,1.0
2023-05-15,49.75,50.0,48.66,48.92,371906,43.0180104152141,43.2341813218233,42.0755052623984,42.3003230052719,430106.444287259,0.0,1.0
2023-05-16,48.33,49.32,48.31,48.75,461872,41.7901596656744,42.6461964558465,41.7728659931456,42.1533267887777,534151.435136417,0.0,1.0
2023-05-17,50.17,50.87,48.76,49.04,868389,43.3811775383175,43.986456076823,42.161973625042,42.4040850404442,1004285.23618379,0.0,1.0
2023-05-18,49.65,50.44,49.15,50.06,613405,42.9315420525705,43.6146421174553,42.4992002393523,43.2860623394094,709398.190558974,0.0,1.0
2023-05-19,48.63,50.64,48.25,50.12,673956,42.0495647536053,43.7875788427426,41.7209849755594,43.3379433569956,779424.958903764,0.0,1.0
2023-05-22,49.11,49.47,48.52,49.18,538430,42.4646128942948,42.7758989998119,41.9544495546973,42.5251407481454,622690.176543504,0.0,1.0
2023-05-23,48.77,50.02,48.73,49.13,444245,42.1706204613064,43.251474994352,42.1360331162489,42.4819065668235,513765.944465519,0.0,1.0
2023-05-24,47.95,48.62,47.78,48.62,543849,41.4615798876285,42.0409179173409,41.3145836711343,42.0409179173409,628957.208593519,0.0,1.0
2023-05-25,48.3,48.39,47.31,47.63,518079,41.7642191568813,41.8420406832605,40.9081823667092,41.1848811271688,599154.400708508,0.0,1.0
2023-05-26,48.61,48.65,47.51,48.33,336499,42.0322710810766,42.066858426134,41.0811190919965,41.7901596656744,389158.519615758,0.0,1.0
2023-05-30,48.75,49.05,48.045,48.77,443544,42.1533267887777,42.4127318767086,41.54372483214,42.1706204613064,512955.243327474,0.0,1.0
2023-05-31,47.95,48.67,47.05,48.47,1030698,41.4615798876285,42.0841520986628,40.6833646238357,41.9112153733755,1191994.35318061,0.0,1.0
2023-06-01,48.66,49.03,47.521,48.26,407721,42.0755052623984,42.3954382041799,41.0906306118873,41.7296318118238,471526.217837962,0.0,1.0
2023-06-02,50.57,50.7,48.79,48.93,535522,43.9605155680299,44.0735246054798,42.4131610552537,42.5348630955844,616037.987500192,0.27,1.0
2023-06-05,48.35,50.06,47.97,50.03,737847,42.0306689285,43.5171724211109,41.7003348190309,43.4910934124686,848782.647515983,0.0,1.0
2023-06-06,50.47,50.82,48.425,48.56,561543,43.8735855392222,44.177840640049,42.0958664501057,42.2132219889961,645971.257230927,0.0,1.0
2023-06-07,52.04,52.3,50.47,50.85,480644,45.2383869915024,45.4644050664023,43.8735855392222,44.2039196486913,552909.05408936,0.0,1.0
2023-06-08,51.44,51.88,50.92,51.88,522599,44.7168068186565,45.0992989454101,44.2647706688567,45.0992989454101,601172.008301457,0.0,1.0
2023-06-09,51.01,51.26,50.61,51.21,361215,44.3430076947836,44.5603327668027,43.9952875795529,44.5168677523989,415523.847115304,0.0,1.0
2023-06-12,50.27,52.07,49.66,51.42,468719,43.6997254816069,45.2644660001447,43.1694523058802,44.6994208128949,539191.124665472,0.0,1.0
2023-06-13,50.83,51.54,50.18,50.27,434521,44.1865336429298,44.8037368474641,43.62148845568,43.6997254816069,499851.439094138,0.0,1.0
2023-06-14,49.16,51.25,49.017,50.88,703443,42.734802161842,44.5516397639219,42.610492220647,44.2299986573336,809205.989746635,0.0,1.0
2023-06-15,50.26,50.49,48.92,48.92,662740,43.6910324787262,43.8909715449838,42.5261700927036,42.5261700927036,762383.274330237,0.0,1.0
2023-06-16,49.64,50.71,49.41,50.71,1488015,43.1520663001187,44.0822176083606,42.9521272338611,44.0822176083606,1711738.76324427,0.0,1.0
2023-06-20,48.42,49.555,48.33,49.41,522434,42.0915199486654,43.0781757756322,42.0132829227385,42.9521272338611,600982.20047295,0.0,1.0
2023-06-21,47.64,48.27,47.55,48.27,485412,41.4134657239657,41.9611249054539,41.3352286980388,41.9611249054539,558393.925157964,0.0,1.0
2023-06-22,46.38,47.52,46.09,47.52,394088,40.3181473609893,41.3091496893965,40.0660502774471,41.3091496893965,453339.318306205,0.0,1.0
2023-06-23,45.69,46.48,45.5502,46.08,657044,39.7183301622164,40.4050773897969,39.5968019819433,40.0573572745663,755830.878020094,0.0,1.0
2023-06-26,46.63,46.86,45.86,45.86,470898,40.5354724330084,40.735411499266,39.8661112111894,39.8661112111894,541697.738352234,0.0,1.0
2023-06-27,47.11,47.46,46.0304,46.78,405216,40.9527365712851,41.2569916721119,40.0142399802777,40.6658674762199,466140.418400883,0.0,1.0
2023-06-28,46.7,46.94,46.3112,46.94,420064,40.5963234531737,40.8049555223121,40.2583395011696,40.8049555223121,483220.82226553,0.0,1.0
2023-06-29,47.97,48.03,46.81,46.99,507342,41.7003348190309,41.7524928363155,40.6919464848622,40.8484205367159,583621.11109221,0.0,1.0
2023-06-30,48.7,49.09,48.14,48.31,1146672,42.3349240293268,42.6739511416766,41.8481158680039,41.9958969169769,1319074.68078402,0.0,1.0
2023-07-03,49.26,49.75,48.59,48.59,473273,42.8217321906496,43.2476893318071,42.2393009976384,42.2393009976384,544429.820732255,0.0,1.0
2023-07-05,49.03,49.94,48.79,48.81,588186,42.621793124392,43.4128563865417,42.4131610552537,42.4305470610152,676620.044957608,0.0,1.0
2023-07-06,48.07,48.66,47.55,48.63,534695,41.7872648478386,42.3001520178037,41.3352286980388,42.2740730091614,615086.647656707,0.0,1.0
2023-07-07,48.64,48.82,47.47,47.79,982785,42.2827660120422,42.439240063896,41.2656846749927,41.5438607671771,1130547.19235695,0.0,1.0
2023-07-10,49.22,49.97,48.35,48.55,453081,42.7869601791266,43.438935395184,42.0306689285,42.2045289861153,521201.943924945,0.0,1.0
2023-07-11,49.33,49.6,48.82,49.26,565253,42.882583210815,43.1172942885957,42.439240063896,42.8217321906496,650239.057496137,0.0,1.0
2023-07-12,49.5,50.44,49.44,49.98,857564,43.030364259788,43.8475065305799,42.9782062425034,43.4476283980647,986499.155427069,0.0,1.0
2023-07-13,49.98,50.61,49.61,49.74,465567,43.4476283980647,43.9952875795529,43.1259872914764,43.2389963289264,535565.219965757,0.0,1.0
2023-07-14,48.92,50.56,48.115,50.56,654872,42.5261700927036,43.9518225651491,41.826383360802,43.9518225651491,753332.316786661,0.0,1.0
2023-07-17,49.54,49.81,48.72,49.03,571531,43.0651362713111,43.2998473490917,42.3523100350883,42.621793124392,657460.957783195,0.0,1.0
2023-07-18,50.96,51.09,49.38,49.54,716517,44.2995426803797,44.4125517178297,42.9260482252188,43.0651362713111,824245.671867217,0.0,1.0
2023-07-19,53.64,54.99,51.01,53.33,935157,46.6292674524248,47.8028228413281,44.3430076947836,46.3597843631211,1075758.29989565,0.0,1.0
2023-07-20,52.55,53.91,51.33,53.91,1064806,45.6817301384214,46.8639785302055,44.621183786968,46.8639785302055,1224900.08873236,0.0,1.0
2023-07-21,52.57,53.11,52.16,52.86,663033,45.6991161441829,46.1685382997443,45.3427030260716,45.9512132277251,762720.327019647,0.0,1.0
2023-07-24,53.36,53.52,52.41,52.45,462061,46.3858633717634,46.5249514178556,45.5600280980907,45.5948001096138,531532.09119761,0.0,1.0
2023-07-25,52.83,54.03,52.73,53.5,874454,45.9251342190828,46.9682945647747,45.8382041902752,46.5075654120941,1005928.57496329,0.0,1.0
2023-07-26,53.68,54.12,53.375,53.44,726206,46.6640394639479,47.0465315907015,46.3989028760845,46.4554073948095,835391.417627221,0.0,1.0
2023-07-27,52.14,54.035,52.07,53.92,899848,45.32531702031,46.972641066215,45.2644660001447,46.8726715330862,1035140.5749457,0.0,1.0
2023-07-28,53.02,53.34,52.305,52.54,505391,46.0903012738174,46.3684773660019,45.4687515678427,45.6730371355406,581376.777313928,0.0,1.0
2023-07-31,53.18,53.54,52.77,53.13,1585391,46.2293893199096,46.5423374236172,45.8729762017982,46.1859243055058,1823755.29117556,0.0,1.0
2023-08-01,53.59,53.75,52.37,53.03,754368,46.585802438021,46.7248904841132,45.5252560865676,46.0989942766981,867787.587726639,0.0,1.0
2023-08-02,53.38,53.59,52.78,52.78,603567,46.4032493775249,46.585802438021,45.881669204679,45.881669204679,694313.585625854,0.0,1.0
2023-08-03,53.59,53.98,52.95,53.37,415403,46.585802438021,46.9248295503708,46.029450253652,46.3945563746442,477859.038697836,0.0,1.0
2023-08-04,53.33,54.1486,53.18,53.42,420413,46.3597843631211,47.0713935789405,46.2293893199096,46.438021389048,483622.294581583,0.0,1.0
2023-08-07,53.8,53.94,53.09,53.43,346372,46.7683554985171,46.8900575388478,46.1511522939827,46.4467143919288,398449.195003037,0.0,1.0
2023-08-08,53.34,53.5,51.59,52.58,385228,46.3684773660019,46.5075654120941,44.8472018618679,45.7078091470637,443147.213090637,0.0,1.0
2023-08-09,52.99,53.49,52.85,53.22,362563,46.0642222651751,46.4988724092133,45.9425202248444,46.2641613314327,417074.519556679,0.0,1.0
2023-08-10,52.59,53.56,52.45,53.26,353844,45.7165021499445,46.5597234293787,45.5948001096138,46.2989333429557,407044.613758198,0.0,1.0
2023-08-11,52.68,52.95,52.15,52.15,242892,45.7947391758714,46.029450253652,45.3340100231908,45.3340100231908,279410.92776748,0.0,1.0
2023-08-14,52.16,52.6,51.72,52.4,289358,45.3427030260716,45.7251951528252,44.9602108993179,45.5513350952099,332863.112975901,0.0,1.0
2023-08-15,50.96,51.8087,50.78,51.5,361982,44.2995426803797,45.0373178348703,44.143068628526,44.7689648359411,416406.165930241,0.0,1.0
2023-08-16,50.62,51.46,50.59,50.93,350997,44.0039805824337,44.734192824418,43.9779015737914,44.2734636717374,403769.565953602,0.0,1.0
2023-08-17,50.57,51.08,50.51,50.71,310047,43.9605155680299,44.4038587149489,43.9083575507453,44.0822176083606,356662.713969682,0.0,1.0
2023-08-18,50.26,50.925,50.13,50.22,648006,43.6910324787262,44.2691171702971,43.5780234412762,43.6562604672031,745434.010419832,0.0,1.0
2023-08-21,49.78,50.54,49.32,50.28,386935,43.2737683404494,43.9344365593876,42.8738902079342,43.7084184844877,445110.861352824,0.0,1.0
2023-08-22,48.64,50.18,48.59,49.69,433847,42.2827660120422,43.62148845568,42.2393009976384,43.1955313145225,499076.10287345,0.0,1.0
2023-08-23,49.21,49.22,48.505,48.65,315559,42.7782671762458,42.7869601791266,42.1654104731519,42.291459014923,363003.44579228,0.0,1.0
2023-08-24,49.08,49.905,48.87,48.9,240295,42.6652581387959,43.382430876459,42.4827050782998,42.5087840869421,276423.467581833,0.0,1.0
2023-08-25,49.13,49.63,48.68,49.26,548072,42.7087231531997,43.143373297238,42.3175380235653,42.8217321906496,630474.885971455,0.0,1.0
2023-08-28,49.87,50.0919,49.06,49.14,506272,43.3520053663763,43.5449031003005,42.6478721330343,42.7174161560805,582390.236083107,0.0,1.0
2023-08-29,50.12,50.425,49.39,49.76,327057,43.5693304383954,43.8344670262588,42.9347412280996,43.2563823346879,376230.175563003,0.0,1.0
2023-08-30,49.33,50.09,49.18,50.09,346932,42.882583210815,43.5432514297532,42.7521881676035,43.5432514297532,399093.391269484,0.0,1.0
2023-08-31,49.09,49.685,48.99,49.33,442393,42.6739511416766,43.1911848130822,42.587021112869,42.882583210815,508906.998039619,0.0,1.0
2023-09-01,49.95,50.31,49.41,49.46,439870,43.4215493894224,43.73449749313,42.9521272338611,42.9955922482649,506004.663789181,0.0,1.0
2023-09-05,49.01,49.53,48.8301,49.44,391224,42.8391181964112,43.2936446494235,42.6818695254556,43.2149766094791,447578.966310429,0.27,1.0
2023-09-06,47.71,49.3,47.533,48.78,380348,41.7028020638804,43.0926041028988,41.5480882519896,42.6380776498865,435136.3021651,0.0,1.0
2023-09-07,46.82,47.925,46.51,47.5,672195,40.9248625577631,41.8907312704143,40.6538948646212,41.51924330401,769023.227764756,0.0,1.0
2023-09-08,47.22,47.38,46.7,47.01,364546,41.2744982908495,41.4143525840841,40.8199718378372,41.0909395309792,417058.058433536,0.0,1.0
2023-09-11,46.72,48.505,46.61,47.51,438422,40.8374536244915,42.3977030833896,40.7413037978928,41.5279841973372,501575.735557509,0.0,1.0
2023-09-12,47.2,47.23,46.3,46.79,577358,41.2570165041952,41.2832391841767,40.4703361047508,40.8986398777817,660525.164179745,0.0,1.0
2023-09-13,47.02,47.48,46.35,47.46,654219,41.0996804243063,41.5017615173557,40.5140405713866,41.4842797307014,748457.824061517,0.0,1.0
2023-09-14,48.16,48.18,47.28,47.34,590152,42.0961422636026,42.1136240502569,41.3269436508125,41.3793890107755,675162.112053535,0.0,1.0
2023-09-15,48.52,48.85,48.09,48.45,2750018,42.4108144233803,42.6992639031766,42.0349560103125,42.3496281700902,3146152.11176992,0.0,1.0
2023-09-18,47.96,48.4,47.81,48.4,519979,41.9213243970594,42.3059237034544,41.790210997152,42.3059237034544,594880.844025751,0.0,1.0
2023-09-19,48.15,48.32,47.66,47.9,585463,42.0874013702754,42.2359965568371,41.6590975972446,41.8688790370964,669797.671801839,0.0,1.0
2023-09-20,48.22,49.16,48.21,48.42,789992,42.1485876235655,42.9702315963186,42.1398467302384,42.3234054901087,903788.629413095,0.0,1.0
2023-09-21,47.42,47.96,47.195,47.96,524291,41.4493161573927,41.9213243970594,41.2526460575316,41.9213243970594,599813.978247401,0.0,1.0
2023-09-22,47.18,47.835,46.94,47.53,505378,41.2395347175409,41.8120632304699,41.0297532776891,41.5454659839915,578176.601732082,0.0,1.0
2023-09-25,47.84,47.9,46.915,47.16,395493,41.8164336771335,41.8688790370964,41.0079010443712,41.2220529308866,452462.9064756,0.0,1.0
2023-09-26,46.98,48.06,46.94,47.53,517698,41.0647168509977,42.008733330331,41.0297532776891,41.5454659839915,592271.270936794,0.0,1.0
2023-09-27,47.56,47.92,47.1,47.71,558711,41.571688663973,41.8863608237507,41.1696075709236,41.7028020638804,639192.104385891,0.0,1.0
2023-09-28,47.9,48.36,47.55,47.71,506397,41.8688790370964,42.2709601301458,41.5629477706458,41.7028020638804,579342.386465816,0.0,1.0
2023-09-29,47.98,48.9,47.87,48.37,380881,41.9388061837137,42.7429683698124,41.8426563571149,42.2797010234729,435746.079655856,0.0,1.0
2023-10-02,46.64,47.98,46.37,47.91,537759,40.7675264778743,41.9388061837137,40.5315223580409,41.8776199304236,615222.014355279,0.0,1.0
2023-10-03,46.25,46.58,45.86,46.58,676340,40.426631638115,40.7150811179113,40.0857367983558,40.7150811179113,773765.305999621,0.0,1.0
2023-10-04,46.6,46.62,45.75,46.28,819563,40.7325629045656,40.7500446912199,39.989586971757,40.4528543180965,937619.26764788,0.0,1.0
2023-10-05,47.59,47.74,46.22,46.53,539900,41.5979113439545,41.7290247438619,40.4004089581335,40.6713766512755,617671.420748728,0.0,1.0
2023-10-06,47.93,48.29,46.845,47.06,560864,41.8951017170779,42.2097738768556,40.946714791081,41.134643997615,641655.239353241,0.0,1.0
2023-10-09,47.99,48.3,47.42,47.42,424182,41.9475470770409,42.2185147701828,41.4493161573927,41.4493161573927,485284.494528685,0.0,1.0
2023-10-10,48.32,48.73,48.13,48.39,351628,42.2359965568371,42.5943731832507,42.0699195836211,42.2971828101273,402279.248629439,0.0,1.0
2023-10-11,48.27,48.825,47.7,48.49,528327,42.1922920902013,42.6774116698587,41.6940611705532,42.3845917433989,604431.355269335,0.0,1.0
2023-10-12,47.68,48.35,47.23,48.35,367889,41.6765793838989,42.2622192368186,41.2832391841767,42.2622192368186,420882.610312704,0.0,1.0
2023-10-13,47.3,48.105,47.05,48.0,397484,41.3444254374668,42.0480673503032,41.1259031042878,41.956287970368,454740.705695291,0.0,1.0
2023-10-16,48.29,48.8,47.76,47.76,482675,42.2097738768556,42.6555594365408,41.7465065305162,41.7465065305162,552203.283959794,0.0,1.0
2023-10-17,49.31,49.78,48.02,48.02,777834,43.101344996226,43.5121669826025,41.9737697570223,41.9737697570223,889879.29595604,0.0,1.0
2023-10-18,48.91,49.395,47.118,47.32,1043358,42.7517092631396,43.1756425895068,41.1853411789125,41.3619072241211,1193651.4506567,0.0,1.0
2023-10-19,46.43,49.24,46.375,48.76,1035229,40.5839677180039,43.0401587429359,40.5358928047045,42.6205958632322,1184351.4858868,0.0,1.0
2023-10-20,45.31,46.51,45.16,46.51,654554,39.604987665362,40.6538948646212,39.4738742654546,40.6538948646212,748841.08008291,0.0,1.0
2023-10-23,44.23,45.59,44.15,45.28,687393,38.6609711860287,39.8497326785225,38.5910440394114,39.5787649853805,786410.466609985,0.0,1.0
2023-10-24,44.4,44.74,43.63,44.3,466284,38.8095663725904,39.1067567457139,38.1365175863991,38.7221574393188,533451.196059271,0.0,1.0
2023-10-25,44.08,44.64,43.495,44.05,774798,38.5298577861213,39.0193478124422,38.0185155264824,38.5036351061398,886405.966759165,0.0,1.0
2023-10-26,44.96,45.12,43.93,44.23,450906,39.2990563989114,39.4389106921459,38.3987443862139,38.6609711860287,515858.028605531,0.0,1.0
2023-10-27,43.64,44.66,43.3,44.66,577362,38.1452584797263,39.0368295990966,37.8480681066028,39.0368295990966,660529.740371044,0.0,1.0
2023-10-30,43.92,44.255,43.5401,44.11,603520,38.3900034928867,38.6828234193466,38.0579369553879,38.5560804661028,690455.743378909,0.0,1.0
2023-10-31,43.86,44.555,43.56,44.0,666471,38.3375581329238,38.9450502191614,38.075331333109,38.459930639504,762474.698014124,0.0,1.0
2023-11-01,43.42,43.985,42.96,43.81,512029,37.9529588265287,38.4468192995133,37.5508777334794,38.293853666288,585785.663816542,0.0,1.0
2023-11-02,45.86,45.86,43.75,43.75,576176,40.0857367983558,40.0857367983558,38.241408306325,38.241408306325,659172.899650526,0.0,1.0
2023-11-03,46.83,47.68,46.75,47.0,370582,40.9336034510903,41.6765793838989,40.863676304473,41.082198637652,423963.531105585,0.0,1.0
2023-11-06,46.16,47.26,45.93,46.83,362979,40.3479635981706,41.3094618641582,40.1469230516459,40.9336034510903,415265.33549167,0.0,1.0
2023-11-07,46.13,46.24,45.57,45.97,389573,40.3217409181891,40.4178907447879,39.8322508918681,40.1818866249545,445690.143351258,0.0,1.0
2023-11-08,46.11,46.206,45.87,46.1,369406,40.3042591315348,40.3881717074755,40.0944776916829,40.2955182382076,422618.130863317,0.0,1.0
2023-11-09,45.72,46.35,45.57,46.14,466405,39.9633642917755,40.5140405713866,39.8322508918681,40.3304818115163,533589.625846103,0.0,1.0
2023-11-10,45.3,45.9128,45.135,45.91,377267,39.5962467720348,40.1318887151232,39.4520220321367,40.1294412649916,431611.490816097,0.0,1.0
2023-11-13,45.37,45.39,44.6,45.16,345318,39.6574330253249,39.6749148119792,38.9843842391336,39.4738742654546,395060.306853324,0.0,1.0
2023-11-14,48.81,48.889,46.7,46.7,710062,42.664300329868,42.7333533871525,40.8199718378372,40.8199718378372,812344.88675622,0.0,1.0
2023-11-15,49.63,49.98,48.7,48.71,686239,43.3810535826951,43.6869848491457,42.5681505032692,42.5768913965964,785090.235419868,0.0,1.0
2023-11-16,49.86,49.94,49.08,49.61,636549,43.5820941292198,43.6520212758371,42.9003044497013,43.3635717960408,728242.498992743,0.0,1.0
2023-11-17,50.65,50.91,50.2,50.4,1043144,44.2726247020654,44.4998879285716,43.8792845023432,44.0541023688864,1193406.62442214,0.0,1.0
2023-11-20,49.73,50.71,49.715,50.57,417743,43.4684625159667,44.3250700620284,43.455351175976,44.2026975554481,477917.970583138,0.0,1.0
2023-11-21,49.61,49.68,49.06,49.42,464017,43.3635717960408,43.4247580493309,42.882822663047,43.1974948228247,530857.639639864,0.0,1.0
2023-11-22,49.81,50.29,49.6,50.0,369294,43.538389662584,43.9579525422877,43.3548309027136,43.7044666358,422489.99750691,0.0,1.0
2023-11-24,50.45,50.49,49.82,49.93,241428,44.0978068355222,44.1327704088309,43.5471305559111,43.6432803825099,276205.178308065,0.0,1.0
2023-11-27,50.23,50.53,49.63,50.18,560032,43.9055071823247,44.1677339821395,43.3810535826951,43.8618027156889,640703.391562793,0.0,1.0
2023-11-28,50.0,50.38,49.55,50.28,360310,43.7044666358,44.0366205822321,43.3111264360778,43.9492116489605,412211.871846591,0.0,1.0
2023-11-29,50.69,51.3699,50.365,50.4,516345,44.3075882753741,44.9018816126877,44.0235092422414,44.0541023688864,590723.37422949,0.0,1.0
2023-11-30,50.57,51.43,50.42,50.75,770090,44.2026975554481,44.9544143815839,44.0715841555407,44.360033635337,881019.789598794,0.0,1.0
2023-12-01,49.53,49.6799,47.28,47.42,501593,45.7061312077197,45.8444584653017,43.6298381486167,43.7590297167387,543557.300378202,0.27,1.05
2023-12-04,51.59,51.72,49.2,49.2,698819,47.6070928529428,47.7270564519132,45.4016082257179,45.4016082257179,757283.632532741,0.0,1.0
2023-12-05,51.12,51.55,50.69,51.25,458662,47.1733783028191,47.5701809763365,46.7765756293016,47.2933419017895,497034.604761364,0.0,1.0
2023-12-06,51.8,52.38,51.435,51.47,484912,47.8008802051257,48.3361024159167,47.4640593310935,47.496357223124,525480.733664535,0.0,1.0
2023-12-07,52.23,52.64,51.79,51.81,478602,48.1976828786432,48.5760296138575,47.7916522359742,47.8101081742773,518642.826107239,0.0,1.0
2023-12-08,52.09,52.8326,51.845,52.4,333137,48.0684913105212,48.7537602997167,47.8424060663078,48.3545583542199,361007.925501539,0.0,1.0
2023-12-11,51.75,52.31,51.64,52.12,332835,47.7547403593679,48.2715066318558,47.6532326987006,48.0961752179759,360680.659561395,0.0,1.0
2023-12-12,51.43,51.9,51.365,51.77,341735,47.4594453465177,47.8931598966414,47.3994635470325,47.773196297671,370325.251837137,0.0,1.0
2023-12-13,54.26,54.3,51.3,51.3,529132,50.0709606164116,50.1078724930179,47.3394817475473,47.3394817475473,573400.269668275,0.0,1.0
2023-12-14,54.9,56.75,54.39,55.57,679666,50.661550642112,52.3687249351522,50.190924215382,51.2798245752671,736528.253222935,0.0,1.0
2023-12-15,53.96,55.14,53.57,54.85,1313505,49.7941215418646,50.8830219017497,49.4342307449534,50.6154107963542,1423395.52552223,0.0,1.0
2023-12-18,54.09,54.87,53.41,54.32,498599,49.914085140835,50.6338667346573,49.2865832385283,50.126328431321,540312.81619016,0.0,1.0
2023-12-19,54.47,54.99,53.9,54.18,451090,50.2647479685946,50.7446023644762,49.7387537269552,49.9971368631991,488829.11569261,0.0,1.0
2023-12-20,53.68,54.8,53.67,54.22,562890,49.5357384056207,50.5692709505963,49.5265104364691,50.0340487398054,609982.533268778,0.0,1.0
2023-12-21,53.66,54.86,53.33,54.25,391871,49.5172824673175,50.6246387655058,49.2127594853158,50.0617326472601,424655.732549112,0.0,1.0
2023-12-22,53.99,54.32,53.705,53.91,233870,49.8218054493193,50.126328431321,49.5588083284996,49.7479816961067,253436.04444131,0.0,1.0
2023-12-26,54.24,54.5,53.76,53.96,254787,50.0525046781085,50.2924318760493,49.6095621588332,49.7941215418646,276103.00361341,0.0,1.0
2023-12-27,54.16,54.47,53.58,54.21,280908,49.9786809248959,50.2647479685946,49.443458714105,50.0248207706538,304409.340111685,0.0,1.0
2023-12-28,54.14,54.365,53.85,54.12,281386,49.9602249865928,50.1678542925031,49.6926138811973,49.9417690482897,304927.330573235,0.0,1.0
2023-12-29,53.41,54.1977,53.32,53.83,363256,49.2865832385283,50.0134703685974,49.2035315161642,49.6741579428942,393646.742889522,0.0,1.0
2024-01-02,54.23,54.5,53.01,53.01,530126,50.0432767089569,50.2924318760493,48.9174644724656,48.9174644724656,574477.429749408,0.0,1.0
2024-01-03,52.82,53.85,52.77,53.75,480946,48.7421330585858,49.6926138811973,48.6959932128279,49.6003341896816,521182.929960535,0.0,1.0
2024-01-04,53.39,53.64,52.55,52.69,387065,49.2681273002252,49.4988265290144,48.4929778914934,48.6221694596153,419447.652720211,0.0,1.0
2024-01-05,53.66,54.12,52.82,53.06,636779,49.5172824673175,49.9417690482897,48.7421330585858,48.9636043182234,690053.238736448,0.0,1.0
2024-01-08,54.01,54.1,53.04,53.26,333554,49.8402613876224,49.9233131099865,48.9451483799203,49.1481637012548,361459.812577829,0.0,1.0
2024-01-09,53.39,53.85,53.1536,53.37,269275,49.2681273002252,49.6926138811973,49.0499781094821,49.249671361922,291803.099443852,0.0,1.0
2024-01-10,53.76,53.95,52.8778,53.19,334545,49.6095621588332,49.784893572713,48.7954707202818,49.0835679171938,362533.721672802,0.0,1.0
2024-01-11,52.97,53.6561,52.33,53.29,413922,48.8805525958593,49.5136835593484,48.2899625701589,49.1758476087095,448551.564489828,0.0,1.0
2024-01-12,52.85,53.6,52.39,53.13,471019,48.7698169660405,49.4619146524081,48.3453303850683,49.0282001022844,510425.416755896,0.0,1.0
2024-01-16,52.37,52.52,51.73,52.05,599653,48.3268744467652,48.4652939840387,47.7362844210648,48.031579433915,649821.201339911,0.0,1.0
2024-01-17,51.89,52.33,51.28,51.58,618836,47.8839319274899,48.2899625701589,47.3210258092442,47.5978648837912,670609.090511321,0.0,1.0
2024-01-18,53.0,53.83,52.38,52.92,495988,48.908236503314,49.6741579428942,48.3361024159167,48.8344127501014,537483.374568592,0.0,1.0
2024-01-19,54.53,54.54,52.985,53.7,440386,50.320115783504,50.3293437526556,48.8943945495866,49.5541943439238,477229.597072437,0.0,1.0
2024-01-22,55.07,55.41,54.4547,54.88,418073,50.8184261176887,51.132177068842,50.2506291757927,50.6430947038089,453049.845673716,0.0,1.0
2024-01-23,54.25,55.645,54.25,55.4,481789,50.0617326472601,51.3490343439039,50.0617326472601,51.1229490996905,522096.457071597,0.0,1.0
2024-01-24,54.17,55.0,54.01,54.41,449019,49.9879088940475,50.7538303336277,49.8402613876224,50.2093801536852,486584.851579907,0.0,1.0
2024-01-25,53.46,54.95,52.97,54.52,818505,49.3327230842861,50.7076904878699,48.8805525958593,50.3108878143524,886982.809062449,0.0,1.0
2024-01-26,53.45,54.0,52.99,53.72,511343,49.3234951151346,49.8310334184709,48.8990085341624,49.5726502822269,554123.00539938,0.0,1.0
2024-01-29,54.66,54.67,53.34,53.45,468488,50.4400793824744,50.449307351626,49.2219874544673,49.3234951151346,507682.668098604,0.0,1.0
2024-01-30,54.17,54.63,54.17,54.43,449745,49.9879088940475,50.4123954750197,49.9879088940475,50.2278360919883,487371.590230714,0.0,1.0
2024-01-31,52.12,54.0,51.93,53.59,1124760,48.0961752179759,49.8310334184709,47.9208438040961,49.4526866832565,1218859.73124303,0.0,1.0
2024-02-01,51.81,52.615,50.26,52.36,497929,47.8101081742773,48.5529596909786,46.3797729557842,48.3176464776136,539586.762614347,0.0,1.0
2024-02-02,51.53,52.14,50.81,50.86,478224,47.5517250380334,48.1146311562791,46.8873112591204,46.9334511048783,518233.201851033,0.0,1.0
2024-02-05,50.68,51.05,50.38,51.03,545021,46.7673476601501,47.1087825187581,46.490508585603,47.090326580455,590618.576035606,0.0,1.0
2024-02-06,50.3,51.085,50.21,50.34,473950,46.4166848323904,47.1410804107886,46.3336331100263,46.4535967089967,513601.630234571,0.0,1.0
2024-02-07,50.73,51.31,49.55,50.24,471456,46.8134875059079,47.3487097166989,45.7245871460228,46.361317017481,510898.977073256,0.0,1.0
2024-02-08,50.47,50.935,50.08,50.39,438679,46.5735603079671,47.0026608735151,46.2136695110559,46.4997365547546,475379.785947191,0.0,1.0
2024-02-09,51.16,51.405,50.07,50.5,464293,47.2102901794253,47.4363754236388,46.2044415419044,46.6012442154218,503136.705784365,0.0,1.0
2024-02-12,51.81,52.245,50.92,50.96,375046,47.8101081742773,48.2115248323705,46.9888189197877,47.025730796394,406423.118499746,0.0,1.0
2024-02-13,50.09,50.76,49.44,50.46,565856,46.2228974802075,46.8411714133626,45.6230794853555,46.5643323388155,613196.674919323,0.0,1.0
2024-02-14,51.04,51.09,50.18,50.31,402160,47.0995545496065,47.1456943953644,46.3059492025716,46.425912801542,435805.531417101,0.0,1.0
2024-02-15,51.81,52.31,51.12,51.16,375575,47.8101081742773,48.2715066318558,47.1733783028191,47.2102901794253,406996.375726024,0.0,1.0
2024-02-16,51.55,52.03,51.12,51.51,352770,47.5701809763365,48.0131234956118,47.1733783028191,47.5332690997302,382283.462597003,0.0,1.0
2024-02-20,51.39,51.77,51.04,51.04,331124,47.4225334699114,47.773196297671,47.0995545496065,47.0995545496065,358826.513787936,0.0,1.0
2024-02-21,51.51,51.54,50.76,51.28,336537,47.5332690997302,47.560953007185,46.8411714133626,47.3210258092442,364692.376483283,0.0,1.0
2024-02-22,51.6,51.8,51.2,51.56,311992,47.6163208220944,47.8008802051257,47.2472020560316,47.5794089454881,338093.891381251,0.0,1.0
2024-02-23,51.94,52.3,51.1,51.66,352831,47.9300717732477,48.2622786627042,47.1549223645159,47.6716886370038,382349.565982264,0.0,1.0
2024-02-26,51.77,52.465,51.38,51.7,530629,47.773196297671,48.4145401537051,47.4133055007599,47.7086005136101,575022.511762296,0.0,1.0
2024-02-27,52.53,52.58,51.615,51.91,411256,48.4745219531903,48.5206617989481,47.6301627758217,47.902387865793,445662.521455319,0.0,1.0
2024-02-28,51.78,52.36,51.77,52.23,425009,47.7824242668226,48.3176464776136,47.773196297671,48.1976828786432,460566.125676474,0.0,1.0
2024-02-29,52.04,52.76,51.27,52.4,892570,48.0223514647634,48.6867652436763,47.3117978400926,48.3545583542199,967244.239051526,0.0,1.0
2024-03-01,51.92,52.0,50.76,51.8,400142,47.9116158349446,47.9854395881571,46.8411714133626,47.8008802051257,433618.70139323,0.0,1.0
2024-03-04,52.2,52.6,51.66,52.09,476128,48.1699989711885,48.5391177372512,47.6716886370038,48.0684913105212,515961.846186994,0.0,1.0
2024-03-05,54.11,54.42,51.94,51.94,491621,49.9325410791381,50.2186081228367,47.9300717732477,47.9300717732477,532751.022381158,0.0,1.0
2024-03-06,53.0,53.74,52.47,53.3,550552,49.1573916704063,49.8437401578799,48.6658177537023,49.43564105722,593588.370099923,0.27,1.0
2024-03-07,52.56,53.76,52.5218,53.41,329019,48.7492925697464,49.8622901170008,48.7138621478254,49.537665832385,354738.248052693,0.0,1.0
2024-03-08,52.67,53.37,52.625,52.99,291703,48.8513173449114,49.5005659141431,48.8095799368893,49.1481166908459,314505.275293265,0.0,1.0
2024-03-11,52.48,52.86,52.27,52.48,315251,48.6750927332627,49.02754195656,48.4803181624932,48.6750927332627,339894.010488329,0.0,1.0
2024-03-12,52.15,52.875,51.91,52.35,332986,48.3690184077677,49.0414544259007,48.1464188983168,48.5545179989768,359015.346427028,0.0,1.0
2024-03-13,52.0,53.195,51.745,52.03,388180,48.2298937143609,49.3382537718352,47.9933817355694,48.2577186530423,418523.833362494,0.0,1.0
2024-03-14,50.95,52.09,50.665,52.09,367013,47.2560208605133,48.313368530405,46.9916839430403,48.313368530405,395702.219727624,0.0,1.0
2024-03-15,50.9,51.76,50.805,50.83,1327496,47.209645962711,48.00729420491,47.1215336568867,47.1447211057878,1431265.68780818,0.0,1.0
2024-03-18,50.42,51.055,50.36,50.69,437710,46.7644469438092,47.353408145898,46.7087970664465,47.0148713919415,471925.568295887,0.0,1.0
2024-03-19,50.59,50.97,50.28,50.46,535036,46.9221215963369,47.2745708196342,46.6345972299628,46.801546862051,576859.492263732,0.0,1.0
2024-03-20,51.33,51.72,50.3593,50.41,505566,47.6084700838105,47.9701942866682,46.7081478178772,46.7551719642487,545085.837337686,0.0,1.0
2024-03-21,51.84,52.28,51.4201,51.61,399587,48.0814940413937,48.4895931420536,47.6920376496502,47.8681695115032,430822.512756502,0.0,1.0
2024-03-22,51.07,51.78,50.84,51.76,365300,47.3673206152387,48.0258441640309,47.1539960853483,48.00729420491,393855.315388014,0.0,1.0
2024-03-25,51.39,51.69,51.09,51.17,201663,47.6641199611732,47.9423693479869,47.3858705743596,47.4600704108433,217426.894243343,0.0,1.0
2024-03-26,51.49,51.71,51.11,51.71,356904,47.7568697567778,47.9609193071078,47.4044205334805,47.9609193071078,384803.004334091,0.0,1.0
2024-03-27,53.33,53.34,51.5,51.5,338819,49.4634659959013,49.4727409754618,47.7661447363382,47.7661447363382,365304.309073231,0.0,1.0
2024-03-28,53.2,53.57,52.86,53.22,394903,49.3428912616154,49.6860655053522,49.02754195656,49.3614412207363,425772.366856482,0.0,1.0
2024-04-01,52.43,53.35,51.985,53.35,367617,48.6287178354605,49.4820159550222,48.2159812450203,49.4820159550222,396353.434100726,0.0,1.0
2024-04-02,52.0,52.26,51.54,52.24,440401,48.2298937143609,48.4710431829327,47.80324465458,48.4524932238118,474826.922398567,0.0,1.0
2024-04-03,52.28,52.47,51.67,51.7,573437,48.4895931420536,48.6658177537023,47.923819388866,47.9516443275473,618262.278921863,0.0,1.0
2024-04-04,52.56,53.375,52.56,52.96,666484,48.7492925697464,49.5052034039234,48.7492925697464,49.1202917521645,718582.715633903,0.0,1.0
2024-04-05,52.94,53.135,52.29,52.3,513550,49.1017417930436,49.2826038944725,48.4988681216141,48.5081431011746,553693.942560948,0.0,1.0
2024-04-08,54.0,54.4,53.05,53.13,904596,50.0848896264517,50.4558888088699,49.2037665682086,49.2779664046922,975307.809687205,0.0,1.0
2024-04-09,53.86,54.635,53.6,54.0,526622,49.9550399126054,50.6738508285406,49.7138904440336,50.0848896264517,567787.774158955,0.0,1.0
2024-04-10,51.93,52.9,51.43,52.9,619875,48.1649688574378,49.0646418748018,47.7012198794151,49.0646418748018,668330.313786326,0.0,1.0
2024-04-11,51.76,52.45,51.01,52.19,360795,48.00729420491,48.6472677945814,47.311670737876,48.4061183260096,388998.161827042,0.0,1.0
2024-04-12,51.41,51.7,51.135,51.3,320666,47.6826699202941,47.9516443275473,47.4276079823817,47.5806451451292,345732.298286923,0.0,1.0
2024-04-15,51.23,52.32,50.915,51.72,575791,47.515720288206,48.5266930602955,47.2235584320517,47.9701942866682,620800.289905775,0.0,1.0
2024-04-16,52.01,53.11,51.0,51.7,873513,48.2391686939214,49.2594164455713,47.3023957583155,47.9516443275473,941795.067370736,0.0,1.0
2024-04-17,53.07,53.48,52.6,53.23,810414,49.2223165273295,49.6025906893081,48.7863924879882,49.3707162002968,873763.650601866,0.0,1.0
2024-04-18,53.1,53.37,52.2975,52.97,493244,49.2501414660109,49.5005659141431,48.5058243562844,49.129566731725,531800.632858597,0.0,1.0
2024-04-19,53.85,54.565,53.12,53.4,772609,49.9457649330449,50.6089259716174,49.2686914251318,49.5283908528245,833003.452960903,0.0,1.0
2024-04-22,54.92,55.33,53.61,54.0,444150,50.9381877460135,51.3184619079921,49.723165423594,50.0848896264517,478868.979823669,0.0,1.0
2024-04-23,55.1,55.9203,54.45,54.87,412095,51.1051373781017,51.8659639514457,50.5022637066722,50.8918128482112,444308.256761082,0.0,1.0
2024-04-24,55.92,56.0,54.51,54.51,404813,51.8656857020589,51.9398855385425,50.5579135840349,50.5579135840349,436457.026521128,0.0,1.0
2024-04-25,55.44,55.71,54.77,55.71,331169,51.4204866831571,51.6709111312894,50.7990630526067,51.6709111312894,357056.31246026,0.0,1.0
2024-04-26,55.41,56.13,55.13,55.13,300167,51.3926617444758,52.0604602728285,51.1329623167831,51.1329623167831,323630.901872636,0.0,1.0
2024-04-29,54.79,55.69,54.78,55.47,393285,50.8176130117276,51.6523611721685,50.8083380321672,51.4483116218385,424027.888618601,0.0,1.0
2024-04-30,54.68,55.21,54.3044,54.49,590893,50.7155882365626,51.2071621532667,50.367220004272,50.539363624914,637082.805572323,0.0,1.0
2024-05-01,55.76,56.4,54.93,54.93,502416,51.7172860290916,52.3108847209607,50.947462725574,50.947462725574,541689.603438227,0.0,1.0
2024-05-02,56.1,56.3125,55.32,56.08,353752,52.0326353341471,52.2297286498067,51.3091869284317,52.0140853750262,381404.614095649,0.0,1.0
2024-05-03,56.14,57.0,55.78,56.71,349996,52.0697352523889,52.8673834945879,51.7358359882126,52.5984090873348,377355.009484104,0.0,1.0
2024-05-06,56.15,56.58,56.01,56.34,353021,52.0790102319494,52.4778343530489,51.949160518103,52.255234843598,380616.472197076,0.0,1.0
2024-05-07,56.02,56.98,56.01,56.5,559030,51.9584354976635,52.848833535467,51.949160518103,52.4036345165652,602729.091052179,0.0,1.0
2024-05-08,56.41,56.585,55.6369,55.84,337426,52.3201597005212,52.4824718428291,51.6031110307025,51.7914858655753,363802.418971026,0.0,1.0
2024-05-09,57.08,57.18,56.4,56.53,490736,52.9415833310716,53.0343331266761,52.3108847209607,52.4314594552466,529096.583772932,0.0,1.0
2024-05-10,56.68,57.3,56.51,57.23,347230,52.5705841486534,53.1456328814016,52.4129094961257,53.0807080244784,374372.792669532,0.0,1.0
2024-05-13,56.38,57.05,56.26,56.74,359451,52.2923347618398,52.9137583923902,52.1810350071143,52.6262340260161,387549.102029939,0.0,1.0
2024-05-14,56.8,56.95,56.33,56.72,272437,52.6818839033789,52.8210085967857,52.2459598640375,52.6076840668952,293733.261862481,0.0,1.0
2024-05-15,56.88,57.48,56.3,57.23,285729,52.7560837398625,53.3125825134897,52.2181349253562,53.0807080244784,308064.290748704,0.0,1.0
2024-05-16,56.26,57.02,56.21,56.89,418048,52.1810350071143,52.8859334537089,52.1346601093121,52.765358719423,450726.599746314,0.0,1.0
2024-05-17,56.96,57.0,56.365,56.39,237869,52.8302835763461,52.8673834945879,52.2784222924991,52.3016097414003,256463.098866771,0.0,1.0
2024-05-20,56.7,56.9,56.39,56.9,336092,52.5891341077743,52.7746336989834,52.3016097414003,52.7746336989834,362364.140868843,0.0,1.0
2024-05-21,56.87,57.15,56.7,56.7,349472,52.746808760302,53.0065081879948,52.5891341077743,52.5891341077743,376790.048670353,0.0,1.0
2024-05-22,56.0,57.33,55.93,56.76,316465,51.9398855385425,53.1734578200829,51.8749606816194,52.644783985137,341202.908251486,0.0,1.0
2024-05-23,54.98,56.39,54.895,56.08,302090,50.9938376233762,52.3016097414003,50.9150002971124,52.0140853750262,325704.221805544,0.0,1.0
2024-05-24,55.06,55.202,54.68,55.16,323899,51.0680374598599,51.1997421696183,50.7155882365626,51.1607872554644,349218.020254208,0.0,1.0
2024-05-28,54.79,55.905,54.76,55.75,451502,50.8176130117276,51.8517732327182,50.7897880730462,51.7080110495312,486795.681928056,0.0,1.0
2024-05-29,54.42,54.69,53.01,54.49,662207,50.4744387679908,50.7248632161231,49.1666666499668,50.539363624914,713971.384717083,0.0,1.0
2024-05-30,55.45,55.68,54.93,55.06,1577132,51.4297616627176,51.643086192608,50.947462725574,51.0680374598599,1700415.60708603,0.0,1.0
2024-05-31,55.64,56.36,55.54,55.72,856910,51.6059862743662,52.2737848027189,51.5132364787617,51.6801861108498,923894.219296859,0.0,1.0
2024-06-03,54.98,56.0,54.595,56.0,429237,50.9938376233762,51.9398855385425,50.6367509102988,51.9398855385425,462790.238191089,0.0,1.0
2024-06-04,54.45,55.12,54.41,54.42,459540,50.5022637066722,51.1236873372226,50.4651637884304,50.4744387679908,495462.008303881,0.0,1.0
2024-06-05,54.23,54.83,53.84,54.44,415967,50.5486386044744,51.107908070871,50.1851134513167,50.7443829177132,446261.086999942,0.27,1.0
2024-06-06,54.29,54.56,53.92,54.05,417460,50.6045655511141,50.8562368109926,50.2596827135029,50.3808577645555,447862.819355852,0.0,1.0
2024-06-07,54.26,54.34,53.75,53.84,266657,50.5766020777943,50.6511713399805,50.1012230313572,50.1851134513167,286077.123127901,0.0,1.0
2024-06-10,53.6,54.06,53.19,53.82,333654,49.9614056647581,50.3901789223288,49.5792381960538,50.1664711357701,357953.387460733,0.0,1.0
2024-06-11,53.35,53.62,52.75,53.39,406512,49.7283767204262,49.9800479803046,49.1691072540296,49.7656613515193,436117.497297912,0.0,1.0
2024-06-12,53.95,54.84,53.5166,54.31,413876,50.2876461868227,51.1172292286443,49.883667208929,50.6232078666607,444017.803439187,0.0,1.0
2024-06-13,52.96,53.91,52.96,53.91,264046,49.3648515672684,50.2503615557296,49.3648515672684,50.2503615557296,283275.968954236,0.0,1.0
2024-06-14,52.95,52.995,52.47,52.47,336528,49.3555304094952,49.3974756194749,48.9081148363779,48.9081148363779,361036.695425157,0.0,1.0
2024-06-17,53.45,53.5,52.56,52.75,321919,49.8215882981589,49.8681940870253,48.9920052563374,49.1691072540296,345363.749686717,0.0,1.0
2024-06-18,53.57,54.2199,53.13,53.45,311162,49.9334421914383,50.5392242351234,49.5233112494141,49.8215882981589,333823.337796209,0.0,1.0
2024-06-20,53.45,53.68,53.23,53.36,267119,49.8215882981589,50.0359749269443,49.6165228271469,49.7376978781995,286572.769710909,0.0,1.0
2024-06-21,54.09,54.09,53.18,53.6,1079548,50.4181423956486,50.4181423956486,49.5699170382805,49.9614056647581,1158169.43158619,0.0,1.0
2024-06-24,54.1,54.92,53.945,54.29,606241,50.4274635534219,51.1917984908305,50.2829856079361,50.6045655511141,650392.381232001,0.0,1.0
2024-06-25,53.94,54.39,53.45,54.33,399172,50.2783250290495,50.6977771288469,49.8215882981589,50.6418501822072,428242.939031079,0.0,1.0
2024-06-26,54.33,54.39,53.5,53.85,434450,50.6418501822072,50.6977771288469,49.8681940870253,50.19443460909,466090.168804556,0.0,1.0
2024-06-27,54.71,54.91,53.935,54.33,405774,50.9960541775917,51.1824773330572,50.2736644501628,50.6418501822072,435325.750158821,0.0,1.0
2024-06-28,55.78,55.95,54.89,55.0,720868,51.9934180593322,52.1518777414779,51.1638350175107,51.2663677530167,773367.448051105,0.0,1.0
2024-07-01,55.22,56.09,55.2,55.64,472684,51.4714332240288,52.2823739503038,51.4527909084822,51.8629218505063,507108.678446801,0.0,1.0
2024-07-02,55.87,56.12,55.0,55.0,380634,52.0773084792917,52.3103374236236,51.2663677530167,51.2663677530167,408354.851680869,0.0,1.0
2024-07-03,55.47,56.36,55.47,56.19,308568,51.7044621683606,52.5340452101822,51.7044621683606,52.3755855280365,331040.421700275,0.0,1.0
2024-07-05,55.02,55.75,54.88,55.24,756856,51.2850100685632,51.9654545860124,51.1545138597374,51.4900755395753,811976.385776825,0.0,1.0
2024-07-08,55.39,55.875,55.34,55.45,518322,51.6298929061744,52.0819690581783,51.5832871173081,51.6858198528141,556070.407354391,0.0,1.0
2024-07-09,56.3,56.33,55.2,55.39,517599,52.4781182635425,52.5060817368624,51.4527909084822,51.6298929061744,555294.752636827,0.0,1.0
2024-07-10,57.0,57.32,56.145,56.22,807072,53.1305993076718,53.4288763564167,52.3336403180568,52.4035490013563,865849.521734218,0.0,1.0
2024-07-11,57.52,58.19,57.445,57.57,659927,53.6152995118822,54.2398170826917,53.5453908285826,53.6619053007486,707988.230702461,0.0,1.0
2024-07-12,58.13,58.33,57.415,57.84,522663,54.183890136052,54.3703132915175,53.5174273552628,53.913576560627,560727.55414408,0.0,1.0
2024-07-15,59.56,59.88,58.7204,58.74,474231,55.5168156976304,55.8150927463753,54.7342112909862,54.7524807602218,508768.343520206,0.0,1.0
2024-07-16,61.25,61.43,59.13,59.92,829686,57.092091361314,57.259872201233,55.1160059133796,55.8523773774684,890110.456427154,0.0,1.0
2024-07-17,61.69,62.07,60.26,60.48,780870,57.5022223033382,57.8564262987227,56.1692967417597,56.3743622127718,837739.279812207,0.0,1.0
2024-07-18,63.51,63.7375,61.86,61.86,1495827,59.1986730180744,59.4107293574164,57.6606819854839,57.6606819854839,1604765.24095388,0.0,1.0
2024-07-19,63.23,64.39,63.16,63.82,1085854,58.9376806004226,60.0189349021226,58.8724324960097,59.4876289090459,1164934.68559582,0.0,1.0
2024-07-22,63.78,64.25,63.3,63.3,938045,59.4503442779528,59.8884386932968,59.0029287048356,59.0029287048356,1006361.0367045,0.0,1.0
2024-07-23,64.0,64.91,63.52,63.52,629582,59.6554097489649,60.503635106333,59.2079941758476,59.2079941758476,675433.261954908,0.0,1.0
2024-07-24,63.69,64.47,63.48,63.57,829253,59.3664538579933,60.0935041643088,59.1707095447545,59.254599964714,889645.921859097,0.0,1.0
2024-07-25,64.24,65.38,63.49,63.63,832730,59.8791175355235,60.9417295216769,59.1800307025278,59.3105269113537,893376.145168875,0.0,1.0
2024-07-26,65.08,65.83,64.61,64.62,698722,60.6620947884787,61.3611816214743,60.2240003731347,60.233321530908,749608.596909787,0.0,1.0
2024-07-29,65.0,65.44,64.225,65.44,850685,60.5875255262924,60.9976564683166,59.8651357988636,60.9976564683166,912638.773735767,0.0,1.0
2024-07-30,64.91,65.4599,64.11,65.05,483318,60.503635106333,61.0162055722854,59.7579424844709,60.6341313151588,518517.132480793,0.0,1.0
2024-07-31,64.71,65.86,64.32,64.88,1057734,60.3172119508674,61.3891450947942,59.9536867977097,60.4756716330131,1134766.75937465,0.0,1.0
2024-08-01,62.82,64.99,62.59,64.42,620861,58.5555131317183,60.5782043685192,58.341126502933,60.0468983754425,666077.128079562,0.0,1.0
2024-08-02,61.0,61.705,60.3,61.42,688233,56.8590624169821,57.5162040399981,56.2065813728528,57.2505510434597,738355.70295055,0.0,1.0
2024-08-05,59.28,60.505,58.19,59.68,521209,55.2558232799787,56.397665107205,54.2398170826917,55.6286695909097,559167.662084138,0.0,1.0
2024-08-06,60.05,60.86,58.87,59.33,483553,55.9735524285209,56.7285662081563,54.8736558112744,55.3024290688451,518769.247084704,0.0,1.0
2024-08-07,59.85,61.18,59.73,60.79,349625,55.7871292730554,57.0268432569011,55.6752753797761,56.6633181037434,375087.525073755,0.0,1.0
2024-08-08,60.49,60.835,60.23,60.63,370573,56.3836833705451,56.7052633137231,56.1413332684399,56.5141795793709,397561.128149179,0.0,1.0
2024-08-09,60.45,60.565,60.06,60.36,299821,56.346398739452,56.4535920538446,55.9828735862942,56.2625083194925,321656.394294282,0.0,1.0
2024-08-12,60.03,61.69,59.88,60.87,387752,55.9549101129744,57.5022223033382,55.8150927463753,56.7378873659296,415991.242109113,0.0,1.0
2024-08-13,60.51,60.74,59.79,60.5,578102,56.4023256860916,56.616712314877,55.7312023264158,56.3930045283184,620204.071276906,0.0,1.0
2024-08-14,60.2,60.54,59.71,60.49,313942,56.1133697951201,56.4302891594115,55.6566330642296,56.3836833705451,336805.79991907,0.0,1.0
2024-08-15,61.09,61.92,60.95,61.17,574913,56.9429528369416,57.7166089321235,56.8124566281158,57.0175220991278,616782.82246043,0.0,1.0
2024-08-16,61.96,62.18,60.965,61.04,630724,57.7538935632166,57.9589590342287,56.8264383647757,56.8963470480752,676658.431647105,0.0,1.0
2024-08-19,62.29,62.355,61.8431,61.85,291397,58.0614917697347,58.122079295261,57.644929228847,57.6513608277106,312618.890365154,0.0,1.0
2024-08-20,61.48,62.3,61.43,61.97,375093,57.3064779900994,58.070812927508,57.259872201233,57.7632147209899,402410.311169081,0.0,1.0
2024-08-21,62.07,62.16,60.68,61.73,451995,57.8564262987227,57.9403167186821,56.5607853682373,57.5395069344313,484912.93784973,0.0,1.0
2024-08-22,62.3,62.81,62.07,62.12,407491,58.070812927508,58.5461919739451,57.8564262987227,57.903032087589,437167.796009523,0.0,1.0
2024-08-23,63.48,64.72,62.53,62.53,571767,59.1707095447545,60.3265331086407,58.2851995562933,58.2851995562933,613407.70525233,0.0,1.0
2024-08-26,62.99,64.005,62.94,63.82,386862,58.713972813864,59.6600703278515,58.6673670249976,59.4876289090459,415036.425098557,0.0,1.0
2024-08-27,62.93,63.055,62.18,62.83,271792,58.6580458672244,58.7745603393903,57.9589590342287,58.5648342894916,291586.095430378,0.0,1.0
2024-08-28,63.52,64.035,62.74,62.74,2287162,59.2079941758476,59.6880338011713,58.4809438695321,58.4809438695321,2453731.66685088,0.0,1.0
2024-08-29,63.28,64.17,62.96,63.9,676773,58.984286389289,59.8138694311106,58.6860093405442,59.5621981712321,726061.092904514,0.0,1.0
2024-08-30,63.96,63.98,63.04,63.55,436606,59.6181251178718,59.6367674334183,58.7605786027304,59.2359576491675,468403.186191925,0.0,1.0
2024-09-03,63.68,64.22,63.13,63.56,559788,59.35713270022,59.8604752199769,58.8444690226899,59.2452788069407,600556.297421487,0.0,1.0
2024-09-04,63.3,64.195,63.02,63.54,351223,59.0029287048356,59.8371723255437,58.7419362871838,59.2266364913942,376801.904380349,0.0,1.0
2024-09-05,62.3,63.4662,62.06,63.25,356737,58.3224841873864,59.4142286666694,58.0978068807256,59.2118318595858,381065.988694744,0.27,1.0
2024-09-06,61.24,62.84,61.13,62.42,391721,57.3301594163009,58.8280081273734,57.2271823174147,58.4348228407169,418435.850941993,0.0,1.0
2024-09-09,61.74,61.89,61.13,61.53,707405,57.7982371385111,57.9386604551741,57.2271823174147,57.6016444951828,755649.079665427,0.0,1.0
2024-09-10,61.29,61.93,60.64,61.86,578287,57.3769671885219,57.9761066729509,56.7684661496487,57.9105757918415,617725.40388106,0.0,1.0
2024-09-11,60.66,60.88,59.64,60.88,519150,56.7871892585371,56.9931434563096,55.8323107052284,56.9931434563096,554555.339173891,0.0,1.0
2024-09-12,60.86,61.08,60.25,60.84,394923,56.9744203474212,57.1803745451936,56.4033655263248,56.9556972385328,421856.223081134,0.0,1.0
2024-09-13,61.98,61.99,61.03,61.03,577901,58.0229144451719,58.0322759996161,57.1335667729726,57.1335667729726,617313.079194705,0.0,1.0
2024-09-16,62.26,62.8,61.74,62.15,449603,58.2850379696096,58.7905619095966,57.7982371385111,58.1820608707234,480265.326319174,0.0,1.0
2024-09-17,62.27,63.4,62.08,62.28,382212,58.2943995240538,59.3522551762488,58.116529989614,58.303761078498,408278.349795495,0.0,1.0
2024-09-18,62.39,64.14,61.54,62.32,711946,58.4067381773843,60.0450102051199,57.611006049627,58.3412072962749,760499.769822778,0.0,1.0
2024-09-19,63.73,63.86,62.45,63.33,543791,59.6611864729075,59.7828866806822,58.4629075040495,59.2867242951394,580876.822584435,0.0,1.0
2024-09-20,61.9,63.59,61.75,63.55,1361565,57.9480220096183,59.5301247106887,57.8075986929553,59.4926784929118,1454421.92118328,0.0,1.0
2024-09-23,61.84,62.4699,61.45,62.05,469995,57.8918526829531,58.4815369973935,57.5267520596292,58.0884453262814,502048.033583806,0.0,1.0
2024-09-24,60.73,62.13,60.61,61.89,413507,56.8527201396465,58.163337761835,56.7403814863161,57.9386604551741,441707.627151649,0.0,1.0
2024-09-25,59.75,60.73,59.655,60.73,469401,55.9352878041146,56.8527201396465,55.8463530368947,56.8527201396465,501413.523574234,0.0,1.0
2024-09-26,60.05,60.48,59.69,60.14,464238,56.2161344374407,56.6186812785414,55.8791184774494,56.3003884274385,495898.413844571,0.0,1.0
2024-09-27,59.83,60.56,59.65,60.23,463948,56.0101802396682,56.6935737140951,55.8416722596726,56.3846424174364,495588.63623047,0.0,1.0
2024-09-30,59.4,60.07,59.08,59.4,759701,55.6076333985675,56.2348575463291,55.308063656353,55.6076333985675,811511.597275825,0.0,1.0
2024-10-01,57.43,59.26,57.3,59.26,834456,53.7634071730594,55.4765716363486,53.6417069652848,55.4765716363486,891364.788800325,0.0,1.0
2024-10-02,57.04,57.925,56.89,57.21,668691,53.3983065497355,54.2268041180475,53.2578832330725,53.557452975287,714294.83638164,0.0,1.0
2024-10-03,57.13,57.65,56.71,56.87,431227,53.4825605397333,53.9693613708319,53.0893752530768,53.2391601241841,460636.107571877,0.0,1.0
2024-10-04,58.52,58.54,57.59,57.79,550491,54.7838166074776,54.802539716366,53.9131920441667,54.1004231330508,588033.753668833,0.0,1.0
2024-10-07,57.91,58.345,57.38,58.29,617224,54.2127617863812,54.619989404704,53.7165994008384,54.5685008552609,659317.855468103,0.0,1.0
2024-10-08,57.75,58.43,57.2,58.1,648352,54.0629769152739,54.6995626174798,53.5480914208428,54.3906313208211,692568.743646482,0.0,1.0
2024-10-09,58.36,58.64,57.58,57.58,552693,54.6340317363704,54.896155260808,53.9038304897225,53.9038304897225,590385.92713866,0.0,1.0
2024-10-10,58.36,58.47,57.85,58.17,468962,54.6340317363704,54.7370088352566,54.156592459716,54.4561622019305,500944.584358405,0.0,1.0
2024-10-11,59.9,60.4,58.76,58.76,507363,56.0757111207777,56.5437888429878,55.0084939141385,55.0084939141385,541964.481458697,0.0,1.0
2024-10-14,60.29,60.39,59.41,59.8,442891,56.4408117441016,56.5344272885436,55.6169949530117,55.9820955763356,473095.576850744,0.0,1.0
2024-10-15,61.11,61.615,60.22,60.63,616724,57.2084592085262,57.6812177079585,56.3752808629922,56.7591045952045,658783.756133447,0.0,1.0
2024-10-16,61.66,62.39,61.385,61.48,926684,57.7233447029574,58.4067381773843,57.4659019557418,57.5548367229618,989882.615673733,0.0,1.0
2024-10-17,61.11,63.9,60.75,63.9,803399,57.2084592085262,59.820332898459,56.8714432485349,59.820332898459,858189.742727469,0.0,1.0
2024-10-18,61.28,61.33,60.31,61.17,576212,57.3676056340777,57.4144134062987,56.45953485299,57.2646285351915,615508.891642235,0.0,1.0
2024-10-21,61.35,62.03,61.0,61.38,954267,57.4331365151871,58.069722217393,57.10548210964,57.4612211785197,1019346.7395694,0.0,1.0
2024-10-22,61.69,62.13,61.19,61.5,737050,57.75142936629,58.163337761835,57.2833516440799,57.5735598318502,787315.829217214,0.0,1.0
2024-10-23,61.9,61.975,60.92,61.33,630683,57.9480220096183,58.0182336679498,57.0305896740864,57.4144134062987,673694.741358388,0.0,1.0
2024-10-24,61.53,62.25,61.12,61.94,662194,57.6016444951828,58.2756764151654,57.2178207629705,57.9854682273951,707354.749627113,0.0,1.0
2024-10-25,61.2,61.875,61.08,61.74,539677,57.2927131985241,57.9246181235078,57.1803745451936,57.7982371385111,576482.253258881,0.0,1.0
2024-10-28,62.28,62.45,61.58,61.65,457199,58.303761078498,58.4629075040495,57.6484522674038,57.7139831485132,488379.363411276,0.0,1.0
2024-10-29,62.45,62.69,62.13,62.2,633309,58.4629075040495,58.6875848107104,58.163337761835,58.2288686429444,676499.831064004,0.0,1.0
2024-10-30,63.58,63.94,62.2,62.2,504708,59.5207631562445,59.8577791162358,58.2288686429444,58.2288686429444,539128.413991671,0.0,1.0
2024-10-31,62.5,63.78,62.47,63.425,721382,58.5097152762705,59.7079942451285,58.4816306129379,59.3756590623593,770579.292466416,0.0,1.0
2024-11-01,62.65,63.53,62.52,62.68,606911,58.6501385929336,59.4739553840234,58.5284383851589,58.6782232562662,648301.522591477,0.0,1.0
2024-11-04,62.5,62.79,61.71,62.5,448611,58.5097152762705,58.7812003551524,57.7701524751784,58.5097152762705,479205.673239215,0.0,1.0
2024-11-05,63.31,63.39,62.09,62.43,297989,59.268001186251,59.3428936218046,58.1258915440582,58.4441843951611,318311.453269939,0.0,1.0
2024-11-06,69.96,70.02,64.96,65.0,1304179,65.4934348916461,65.5496042183114,60.8126576695445,60.8501038873213,1393122.27234608,0.0,1.0
2024-11-07,67.97,69.6,67.73,69.58,822230,63.6304855572497,65.1564189316548,63.4058082505888,65.1376958227664,878304.991869303,0.0,1.0
2024-11-08,69.45,69.7525,67.7001,68.4,560016,65.0159956149918,65.2991826369289,63.3778172028007,64.0330323983505,598208.34599404,0.0,1.0
2024-11-11,71.94,72.74,69.66,70.23,561470,67.3470226715984,68.0959470271347,65.2125882583201,65.7461968616396,599761.506859221,0.0,1.0
2024-11-12,72.26,72.68,71.59,71.59,519410,67.6465924138129,68.0397777004695,67.0193682660513,67.0193682660513,554833.070827913,0.0,1.0
2024-11-13,71.97,73.31,71.9,72.44,452788,67.375107334931,68.6295556304543,67.3095764538216,67.8151003938086,483667.539080936,0.0,1.0
2024-11-14,71.71,72.67,71.45,72.04,438475,67.1317069193817,68.0304161460252,66.8883065038325,67.4406382160404,468378.411527058,0.0,1.0
2024-11-15,71.57,72.23,71.07,71.72,556230,67.0006451571629,67.6185077504803,66.5325674349527,67.1410684738259,594164.145832021,0.0,1.0
2024-11-18,72.11,72.5,71.54,71.67,468690,67.5061690971499,67.8712697204738,66.9725604938303,67.0942607016049,500654.034320352,0.0,1.0
2024-11-19,71.6,71.95,70.78,70.86,444531,67.0287298204955,67.3563842260426,66.2610823560708,66.3359747916245,474847.422668418,0.0,1.0
2024-11-20,70.97,71.855,70.49,71.55,439391,66.4389518905107,67.2674494588227,65.9895972771889,66.9819220482745,469356.881508148,0.0,1.0
2024-11-21,71.81,72.43,71.05,71.08,348415,67.2253224638238,67.8057388393644,66.5138443260643,66.5419289893969,372176.439368721,0.0,1.0
2024-11-22,73.7,73.82,71.89,72.31,588155,68.9946562537782,69.1069949071086,67.3002148993774,67.6934001860339,628266.388349841,0.0,1.0
2024-11-25,74.36,76.39,74.28,74.37,851085,69.6125188470956,71.5129143992689,69.537626411542,69.6218804015398,909127.864472332,0.0,1.0
2024-11-26,73.96,74.7,73.85,74.34,494001,69.2380566693275,69.9308116981985,69.1350795704412,69.5937957382072,527691.210839336,0.0,1.0
2024-11-27,73.88,74.88,73.65,74.35,516421,69.1631642337738,70.0993196781942,68.9478484815572,69.6031572926514,551640.225005336,0.0,1.0
2024-11-29,73.75,74.4,73.29,74.4,256836,69.0414640259992,69.6499650648724,68.6108325215659,69.6499650648724,274351.873431697,0.0,1.0
2024-12-02,73.15,73.91,72.97,73.82,444433,68.479770759347,69.1912488971064,68.3112627793513,69.1069949071086,474742.739198825,0.0,1.0
2024-12-03,68.75,69.98,68.65,69.0,431577,67.8441212125856,69.0579142175526,67.7454388544582,68.0908271079041,437339.569290431,0.27,1.05
2024-12-04,69.11,69.32,68.41,68.88,477525,68.1993777018442,68.4066106539118,67.5086011949524,67.9724082781512,483901.08329548,0.0,1.0
2024-12-05,68.74,69.86,68.65,69.31,526084,67.8342529767729,68.9394953877997,67.7454388544582,68.396742418099,533108.460299291,0.0,1.0
2024-12-06,68.75,69.44,68.44,69.26,422926,67.8441212125856,68.5250294836646,67.5382059023907,68.3474012390353,428573.058067795,0.0,1.0
2024-12-09,68.02,68.93,68.0,68.85,461735,67.1237399982556,68.0217494572149,67.1040035266301,67.942803570713,467900.249610886,0.0,1.0
2024-12-10,68.33,68.88,67.395,68.29,510624,67.4296553084505,67.9724082781512,66.5069752599594,67.3901823651996,517442.03289183,0.0,1.0
2024-12-11,68.33,69.0,68.265,68.99,370212,67.4296553084505,68.0908271079041,67.3655117756677,68.0809588720913,375155.202029184,0.0,1.0
2024-12-12,67.66,68.68,67.53,68.47,364464,66.768483508997,67.7750435618964,66.6401964434313,67.5678106098289,369330.452692956,0.0,1.0
2024-12-13,67.53,67.79,67.05,67.6,383984,66.6401964434313,66.8967705745626,66.1665211244198,66.7092740941205,389111.090661498,0.0,1.0
2024-12-16,67.81,67.885,67.05,67.21,379225,66.9165070461881,66.9905188147836,66.1665211244198,66.3244128974237,384288.54680431,0.0,1.0
2024-12-17,66.71,67.95,66.07,67.34,611273,65.8310011067867,67.0546623475664,65.1994340147713,66.4526999629893,619434.934064767,0.0,1.0
2024-12-18,63.87,67.315,63.69,67.03,665096,63.0284221359686,66.4280293734574,62.8507938913393,66.1467846527944,673976.597865013,0.0,1.0
2024-12-19,62.89,65.45,62.54,64.06,819685,62.0613350263201,64.5876033943815,61.7159467728742,63.2159186164107,830629.725063725,0.0,1.0
2024-12-20,63.03,63.95,62.23,62.78,1613998,62.1994903276985,63.1073680224705,61.4100314626793,61.95278443238,1635548.67417776,0.0,1.0
2024-12-23,62.76,63.04,62.37,62.68,321088,61.9330479607545,62.2093585635112,61.5481867640577,61.8541020742526,325375.280944828,0.0,1.0
2024-12-24,63.31,63.33,62.53,62.89,111320,62.4758009304552,62.4955374020807,61.7060785370615,62.0613350263201,112806.384152563,0.0,1.0
2024-12-26,63.59,63.65,62.65,62.94,258036,62.7521115332119,62.8113209480883,61.8244973668144,62.1106762053838,261481.388260787,0.0,1.0
2024-12-27,62.82,63.62,62.25,63.16,300019,61.9922573756309,62.7817162406501,61.4297679343048,62.3277773932641,304024.960178476,0.0,1.0
2024-12-30,62.53,62.77,62.06,62.59,499357,61.7060785370615,61.9429161965672,61.2422714538627,61.7652879519379,506024.591908656,0.0,1.0
2024-12-31,62.31,62.95,62.155,62.64,240433,61.4889773491812,62.1205444411966,61.3360196940838,61.8146291310016,243643.346756677,0.0,1.0
2025-01-02,61.75,63.165,61.65,62.57,400366,60.9363561436678,62.3327115111705,60.8376737855404,61.7455514803125,405711.828940219,0.0,1.0
2025-01-03,62.19,62.26,60.865,61.78,386558,61.3705585194283,61.4396361701175,60.0630172742403,60.965960851106,391719.459623128,0.0,1.0
2025-01-06,62.82,63.99,61.72,62.27,630564,61.9922573756309,63.1468409657215,60.9067514362296,61.4495044059303,638983.514344026,0.0,1.0
2025-01-07,62.38,63.54,61.8819,63.2,478124,61.5580549998704,62.7027703541482,61.0665181740378,62.3672503365151,484508.081356092,0.0,1.0
2025-01-08,62.77,63.17,61.82,62.05,418826,61.9429161965672,62.3376456290768,61.005433794357,61.23240321805,424418.313412518,0.0,1.0
2025-01-10,61.15,62.095,60.41,61.92,577109,60.3442619949034,61.2768102792073,59.6140125447607,61.1041161524844,584814.764210399,0.0,1.0
2025-01-13,61.74,61.84,60.685,60.82,589719,60.9264879078551,61.0251702659825,59.885389029611,60.018610213083,597593.137406265,0.0,1.0
2025-01-14,63.46,63.54,62.0614,62.36,490923,62.6238244676463,62.7027703541482,61.2436530068765,61.5383185282449,497477.978147043,0.0,1.0
2025-01-15,64.31,65.51,63.57,64.9,544859,63.4626245117292,64.6468128092579,62.7323750615864,64.0448504246808,552134.150763398,0.0,1.0
2025-01-16,63.78,64.2321,63.35,64.21,531528,62.939608013654,63.3857509547479,62.5152738737061,63.3639421536018,538625.150519616,0.0,1.0
2025-01-17,64.85,64.96,63.8501,64.17,661607,63.9955092456171,64.1040598395572,63.0087843467013,63.3244692103508,670441.011498607,0.0,1.0
2025-01-21,65.48,65.91,64.905,65.15,597887,64.6172081018197,65.0415422417675,64.0497845425872,64.2915563199993,605870.199441463,0.0,1.0
2025-01-22,65.61,67.11,65.545,66.0,875273,64.7454951673853,66.2257305392963,64.6813516346025,65.1303563640822,886959.955770451,0.0,1.0
2025-01-23,65.76,66.12,64.92,66.12,711810,64.8935187045764,65.2487751938351,64.0645868963063,65.2487751938351,721314.33977395,0.0,1.0
2025-01-24,66.0,66.43,65.075,65.66,609582,65.1303563640822,65.55469050403,64.2175445514037,64.794836346449,617721.355232553,0.0,1.0
2025-01-27,66.94,67.35,66.121,66.46,381887,66.0579705304797,66.462568198802,65.2497620174163,65.5842952114682,386986.090773176,0.0,1.0
2025-01-28,66.61,67.4,66.31,66.84,316224,65.7323187486593,66.5119093778657,65.4362716742771,65.9592881723523,320446.335090372,0.0,1.0
2025-01-29,66.09,67.44,65.67,66.61,386202,65.2191704863968,66.5513823211167,64.8047045822618,65.7323187486593,391358.706184767,0.0,1.0
2025-01-30,66.8,67.5,66.17,66.4,429935,65.9198152291013,66.6105917359931,65.2981163728987,65.5250857965918,435675.644723611,0.0,1.0
2025-01-31,66.8,67.52,66.63,66.95,891023,65.9198152291013,66.6303282076186,65.7520552202848,66.0678387662925,902920.255360847,0.0,1.0
2025-02-03,65.87,66.65,64.9145,65.82,728429,65.0020692985166,65.7717916919103,64.0591593666093,64.9527281194529,738155.242560793,0.0,1.0
2025-02-04,67.45,67.53,65.68,65.68,474710,66.5612505569294,66.6401964434313,64.8145728180745,64.8145728180745,481048.496416308,0.0,1.0
2025-02-05,68.36,68.4,67.09,67.73,431924,67.4592600158887,67.4987329591397,66.2059940676708,66.8375611596861,437691.202557598,0.0,1.0
2025-02-06,68.59,68.87,67.57,68.68,372045,67.6862294395818,67.9625400423385,66.6796693866823,67.7750435618964,377012.676895799,0.0,1.0
2025-02-07,67.65,68.625,66.46,68.5,629608,66.7586152731842,67.7207682649263,65.5842952114682,67.5974153172671,638014.749492698,0.0,1.0
2025-02-10,66.73,67.76,66.26,67.76,469603,65.8507375784122,66.8671658671244,65.3869304952134,66.8671658671244,475873.305939599,0.0,1.0
2025-02-11,67.36,67.43,66.15,66.62,511096,66.4724364346148,66.541514085304,65.2783799012733,65.742186984472,517920.335203364,0.0,1.0
2025-02-12,66.19,67.27,66.14,66.69,508216,65.3178528445242,66.3836223123001,65.2685116654605,65.8112646351612,515001.880421121,0.0,1.0
2025-02-13,66.44,66.52,65.88,66.34,398760,65.5645587398427,65.6435046263446,65.0119375343293,65.4658763817153,404084.385058176,0.0,1.0
2025-02-14,65.74,67.0675,65.74,66.54,439296,64.8737822329509,66.1837905370921,64.8737822329509,65.6632410979701,445161.636118258,0.0,1.0
2025-02-18,66.6,66.6,65.57,65.89,424892,65.7224505128465,65.7224505128465,64.7060222241344,65.021805770142,430565.308797619,0.0,1.0
2025-02-19,65.91,66.59,65.545,66.33,382405,65.0415422417675,65.7125822770338,64.6813516346025,65.4560081459026,387511.007293038,0.0,1.0
2025-02-20,64.9,65.995,64.34,65.77,369978,64.0448504246808,65.1254222461758,63.4922292191674,64.9033869403892,374918.077578127,0.0,1.0
2025-02-21,63.99,65.26,63.93,65.22,519819,63.1468409657215,64.4001069139394,63.0876315508451,64.3606339706885,526759.807795556,0.0,1.0
2025-02-24,64.09,64.98,63.97,64.37,602709,63.2455233238489,64.1237963111827,63.127104494096,63.5218339266056,610756.584497011,0.0,1.0
2025-02-25,64.24,64.89,63.9215,64.54,443879,63.39354686104,64.0349821888681,63.0792435504042,63.6895939354222,449805.829960974,0.0,1.0
2025-02-26,64.28,65.03,63.71,64.1,447872,63.4330198042909,64.1731374902464,62.8705303629648,63.2553915596616,453852.145914273,0.0,1.0
2025-02-27,64.09,65.005,64.05,64.22,527578,63.2455233238489,64.1484669007146,63.2060503805979,63.3738103894145,534622.40871758,0.0,1.0
2025-02-28,65.05,65.08,63.98,64.35,755846,64.1928739618719,64.2224786693101,63.1369727299087,63.5020974549801,765938.324076342,0.0,1.0
2025-03-03,64.82,66.46,64.555,65.17,609273,63.9659045381789,65.5842952114682,63.7043962891413,64.3112927916248,617408.229354875,0.0,1.0
2025-03-04,62.75,64.47,62.28,64.4,649891,61.9231797249418,63.620516284733,61.459372641743,63.5514386340438,658568.575308062,0.0,1.0
2025-03-05,62.76,63.29,62.1501,62.74,560797,61.9330479607545,62.4560644588297,61.3311842585355,61.913311489129,568284.960596524,0.0,1.0
2025-03-06,61.96,62.25,61.35,62.25,563252,61.1435890957353,61.4297679343048,60.5416267111582,61.4297679343048,570772.740627916,0.0,1.0
2025-03-07,62.22,62.38,60.74,61.39,678637,61.6715397117169,61.8301293348907,60.2045856973591,60.8488560415027,684672.287044874,0.275,1.0
2025-03-10,60.86,62.75,60.74,61.53,934776,60.3235279147395,62.1968678384802,60.2045856973591,60.9876219617798,943089.194657319,0.0,1.0
2025-03-11,59.57,61.315,59.41,60.86,797491,59.0448990779006,60.77451715564,58.8863094547268,60.3235279147395,804583.285125485,0.0,1.0
2025-03-12,59.68,60.51,59.04,60.21,581268,59.1539294438326,59.9766131140468,58.5195709511373,59.6792575705959,586437.360394438,0.0,1.0
2025-03-13,58.85,60.35,58.805,59.64,407955,58.3312457736184,59.818023490873,58.2866424421008,59.1142820380391,411583.044928868,0.0,1.0
2025-03-14,60.71,60.78,59.0,59.07,577055,60.174850143014,60.2442331031526,58.4799235453439,58.5493065054824,582186.893141223,0.0,1.0
2025-03-17,61.83,62.13,60.655,60.74,729157,61.2849775052307,61.5823330486816,60.120334960048,60.2045856973591,735641.573926532,0.0,1.0
2025-03-18,61.86,62.25,61.24,61.66,699393,61.3147130595758,61.701275266062,60.7001782697773,61.1164760306085,705612.875297362,0.0,1.0
2025-03-19,62.34,63.12,61.5039,61.84,682929,61.7904819290973,62.5636063420696,60.9617520294996,61.2948893566791,689002.45686467,0.0,1.0
2025-03-20,61.44,62.75,61.24,61.6,643358,60.8984152987446,62.1968678384802,60.7001782697773,61.0570049219184,649079.542153782,0.0,1.0
2025-03-21,61.24,61.86,60.38,61.7,2949267,60.7001782697773,61.3147130595758,59.847759045218,61.156123436402,2975495.56242288,0.0,1.0
2025-03-24,62.63,62.83,61.42,61.86,749941,62.0779256210998,62.2761626500671,60.8785915958478,61.3147130595758,756610.411189959,0.0,1.0
2025-03-25,62.85,63.32,62.38,62.61,559246,62.2959863529638,62.7618433710369,61.8301293348907,62.0581019182031,564219.513290165,0.0,1.0
2025-03-26,62.69,63.84,62.47,63.16,487836,62.13739672979,63.2772596463518,61.919335997926,62.6032537478631,492174.446460808,0.0,1.0
2025-03-27,62.27,63.07,61.99,62.74,409966,61.7210989689587,62.5140470848278,61.4435671284045,62.1869559870318,413611.929250305,0.0,1.0
2025-03-28,61.62,62.64,61.2201,62.02,412403,61.0768286248151,62.0878374725482,60.6804536853951,61.4733026827496,416070.602095328,0.0,1.0
2025-03-31,62.23,62.54,60.93,61.16,540836,61.6814515631653,61.9887189580645,60.392910874878,60.6208834581904,545645.788597146,0.0,1.0
2025-04-01,62.15,62.5,61.235,61.89,428782,61.6021567515784,61.9490715522711,60.6952223440531,61.3444486139209,432595.264601952,0.0,1.0
2025-04-02,62.3,62.5,61.1013,61.25,786979,61.7508345233038,61.9490715522711,60.5627008901885,60.7100901212257,793977.799304029,0.0,1.0
2025-04-03,57.64,60.49,57.61,60.33,934603,57.1319117483665,59.95678941115,57.1021761940214,59.7981997879762,942914.65612544,0.0,1.0
2025-04-04,55.42,57.94,53.97,55.83,806870,54.9314807268298,57.4292672918174,53.4942622668171,55.3378666362127,814045.694897122,0.0,1.0
2025-04-07,55.85,57.74,52.69,54.0,858075,55.3576903391094,57.2310302628501,52.2255452814266,53.5239978211622,865706.07365356,0.0,1.0
2025-04-08,55.58,58.02,54.75,57.23,737520,55.0900703500036,57.5085621034043,54.2673866797895,56.7255258389836,744078.948158347,0.0,1.0
2025-04-09,58.73,59.93,53.44,55.9,1054067,58.2123035562381,59.4017257300417,52.9689341400539,55.4072495963512,1063441.07908724,0.0,1.0
2025-04-10,56.19,57.75,54.73,57.64,709378,55.6946932883538,57.2409421142985,54.2475629768927,57.1319117483665,715686.674377198,0.0,1.0
2025-04-11,56.88,57.62,55.06,56.01,609094,56.3786110382909,57.1120880454697,54.5746540746887,55.5162799622832,614510.823909263,0.0,1.0
2025-04-14,58.4,58.68,56.7,57.56,805800,57.8852124584421,58.1627442989963,56.2001977122203,57.0526169367796,812966.179121916,0.0,1.0
2025-04-15,58.75,59.89,57.94,58.44,686211,58.2321272591348,59.3620783242482,57.4292672918174,57.9248598642355,692313.644504132,0.0,1.0
2025-04-16,60.02,60.66,58.95,59.02,1387892,59.490932393077,60.1252908857722,58.4303642881021,58.4997472482406,1400234.86755259,0.0,1.0
2025-04-17,59.9,61.19,59.32,60.29,978228,59.3719901756966,60.6506190125355,58.7971027916915,59.7585523821828,986927.624063134,0.0,1.0
2025-04-21,58.73,59.82,58.375,59.81,724773,58.2123035562381,59.2926953641097,57.8604328298212,59.2827835126613,731218.585927933,0.0,1.0
2025-04-22,60.09,60.42,58.86,59.03,512957,59.5603153532155,59.8874064510115,58.3411576250668,58.509659099689,517518.853740185,0.0,1.0
2025-04-23,60.38,62.82,60.095,61.19,546242,59.847759045218,62.2662507986187,59.5652712789397,60.6506190125355,551099.865495053,0.0,1.0
2025-04-24,61.37,61.44,59.865,60.1,407714,60.829032338606,60.8984152987446,59.3372986956273,59.5702272046639,411339.901656134,0.0,1.0
2025-04-25,60.56,61.21,60.365,60.72,449683,60.0261723712886,60.6704427154322,59.8328912680455,60.1847619944624,453682.142375379,0.0,1.0
2025-04-28,61.03,61.27,60.3507,60.81,360638,60.4920293893617,60.7299138241224,59.8187173204743,60.2739686574977,363845.243120091,0.0,1.0
2025-04-29,61.18,61.52,60.325,60.84,431624,60.6407071610871,60.9777101103315,59.793243862252,60.3037042118428,435462.539212358,0.0,1.0
2025-04-30,60.74,60.91,59.56,60.29,730345,60.2045856973591,60.3730871719813,59.0349872264522,59.7585523821828,736840.139104984,0.0,1.0
2025-05-01,61.29,61.76,60.11,60.74,394985,60.7497375270191,61.2155945450922,59.5801390561122,60.2045856973591,398497.699504182,0.0,1.0
2025-05-02,63.02,63.19,61.5782,62.08,328997,62.464487827586,62.6329893022081,61.0353970857609,61.5327737914398,331922.851864697,0.0,1.0
2025-05-05,62.67,63.36,62.3,62.32,293030,62.1175730268933,62.8014907768303,61.7508345233038,61.7706582262005,295635.98841908,0.0,1.0
2025-05-06,62.02,62.45,61.46,61.87,353166,61.4733026827496,61.8995122950293,60.9182390016413,61.3246249110242,356306.792772116,0.0,1.0
2025-05-07,62.18,62.6532,61.925,62.42,331707,61.6318923059234,62.10092111646,61.3791400939902,61.8697767406842,334656.952566386,0.0,1.0
2025-05-08,63.3,63.65,62.49,62.74,388979,62.7420196681401,63.0889344688329,61.9391597008227,62.1869559870318,392438.286657563,0.0,1.0
2025-05-09,63.4,63.68,63.02,63.29,428248,62.8411381826238,63.1186700231779,62.464487827586,62.7321078166918,432056.515607598,0.0,1.0
2025-05-12,65.62,66.005,64.86,65.04,539407,65.0415692041605,65.4231754849224,64.2882684940848,64.4666818201554,544204.080145961,0.0,1.0
2025-05-13,65.45,66.14,64.69,64.69,491143,64.8730677295383,65.5569854794753,64.1197670194627,64.1197670194627,495510.856431466,0.0,1.0
2025-05-14,65.45,66.02,64.91,65.01,403544,64.8730677295383,65.438043262095,64.3378277513266,64.4369462658103,407132.816812577,0.0,1.0
2025-05-15,65.55,66.14,65.12,65.5,345336,64.9721862440219,65.5569854794753,64.5459766317423,64.9226269867801,348407.158641407,0.0,1.0
2025-05-16,65.63,65.89,65.3,65.51,443395,65.0514810556088,65.3091891932663,64.7243899578128,64.9325388382285,447338.221632864,0.0,1.0
2025-05-19,65.55,65.6,64.8,65.08,356133,64.9721862440219,65.0217455012637,64.2287973853946,64.5063292259488,359300.179038503,0.0,1.0
2025-05-20,64.99,65.65,64.91,65.55,474636,64.4171225629135,65.0713047585055,64.3378277513266,64.9721862440219,478857.055589116,0.0,1.0
2025-05-21,63.19,64.85,63.13,64.39,695542,62.6329893022081,64.2783566426365,62.573518193518,63.8224114760118,701727.627399871,0.0,1.0
2025-05-22,63.23,63.75,62.98,62.98,540408,62.6726367080016,63.1880529833165,62.4248404217925,62.4248404217925,545213.982287064,0.0,1.0
2025-05-23,62.76,63.165,61.7,62.08,484581,62.2067796899285,62.6082096735872,61.156123436402,61.5327737914398,488890.498939039,0.0,1.0
2025-05-27,63.78,63.86,62.66,63.31,496422,63.2177885376616,63.2970833492485,62.1076611754449,62.7519315195885,500836.803886895,0.0,1.0
2025-05-28,62.69,64.03,62.65,63.74,533631,62.13739672979,63.4655848238707,62.0977493239965,63.1781411318681,538376.712746348,0.0,1.0
2025-05-29,63.26,63.31,62.49,62.75,1279720,62.7023722623467,62.7519315195885,61.9391597008227,62.1968678384802,1291100.86714557,0.0,1.0
2025-05-30,63.01,63.26,62.47,63.13,928930,62.4545759761376,62.7023722623467,61.919335997926,62.573518193518,937191.204730357,0.0,1.0
2025-06-02,62.41,63.05,61.78,63.01,494060,61.8598648892358,62.4942233819311,61.2354182479889,62.4545759761376,498453.79803546,0.0,1.0
2025-06-03,63.3,63.36,62.14,62.44,501728,62.7420196681401,62.8014907768303,61.59224490013,61.8896004435809,506189.991460016,0.0,1.0
2025-06-04,63.3,63.525,62.825,63.41,417491,62.7420196681401,62.9650363257283,62.2712067243429,62.8510500340721,421203.850940417,0.0,1.0
2025-06-05,62.57,63.465,62.26,63.41,594892,62.0184545124096,62.9055652170381,61.7111871175103,62.8510500340721,600182.522003221,0.0,1.0
2025-06-06,63.45,63.69,62.73,63.1,396092,63.1632733546956,63.4021888094651,62.446526990387,62.8148549831567,397890.040607461,0.275,1.0
2025-06-09,63.51,64.09,63.27,63.45,393264,63.223002218388,63.800381234081,62.9840867636184,63.1632733546956,395049.203037306,0.0,1.0
2025-06-10,63.68,63.97,63.24,63.66,539588,63.3922339988497,63.6809235066962,62.9542223317722,63.3723243776189,542037.433806537,0.0,1.0
2025-06-11,62.21,63.92,62.16,63.8,726649,61.9288768383863,63.6311494536193,61.8791027853093,63.5116917262345,729947.588230439,0.0,1.0
2025-06-12,62.04,62.12,61.43,62.1,426118,61.7596450579246,61.8392835428478,61.1524016103853,61.819373921617,428052.342192142,0.0,1.0
2025-06-13,60.68,61.44,60.555,61.36,477567,60.4057908142305,61.1623564210007,60.2813556815381,61.0827179360776,479734.892456257,0.0,1.0
2025-06-16,60.82,61.91,60.7,60.91,1162077,60.5451581628461,61.6302325199244,60.4257004354613,60.6347514583847,1167352.19272037,0.0,1.0
2025-06-17,60.28,61.06,59.85,60.33,733653,60.0075983896147,60.7840736176156,59.5795415331526,60.0573724426916,736983.382551997,0.0,1.0
2025-06-18,60.43,60.99,60.09,60.09,659922,60.1569205488456,60.7143899433079,59.8184569879221,59.8184569879221,662917.684219214,0.0,1.0
2025-06-20,60.74,60.97,60.44,60.7,1102050,60.4655196779229,60.6944803220771,60.166875359461,60.4257004354613,1107052.70303731,0.0,1.0
2025-06-23,61.36,61.46,60.475,60.9,1078819,61.0827179360776,61.1822660422315,60.2017171966149,60.6247966477693,1083716.24702872,0.0,1.0
2025-06-24,61.47,62.44,61.34,61.84,941782,61.1922208528469,62.1578374825405,61.0628083148468,61.5605488456166,946057.174149885,0.0,1.0
2025-06-25,61.05,61.65,60.94,61.47,789088,60.7741188070002,61.3714074439241,60.6646158902309,61.1922208528469,792670.027071641,0.0,1.0
2025-06-26,62.23,62.34,61.19,61.22,864110,61.9487864596171,62.0582893763865,60.9134861556158,60.943350587462,868032.58583691,0.0,1.0
2025-06-27,62.08,62.52,61.73,62.41,828808,61.7994643003862,62.2374759674636,61.4510459288473,62.1279730506943,832570.334103664,0.0,1.0
2025-06-30,62.17,62.42,61.325,62.4,542585,61.8890575959247,62.1379278613097,61.0478760989237,62.1180182400789,545048.038544074,0.0,1.0
2025-07-01,63.7,64.203054,61.82,61.82,1280656,63.4121436200805,63.9129243500123,61.5406392243858,61.5406392243858,1286469.47639485,0.0,1.0
2025-07-02,63.98,64.1987,63.2,63.89,658378,63.6908783173116,63.9085900254704,62.9144030893107,63.6012850217731,661366.675305382,0.0,1.0
2025-07-03,64.56,65.32,64.29,64.3,364125,64.2682573330047,65.0248229397749,63.999477446389,64.0094322570043,365777.927946517,0.0,1.0
2025-07-07,64.93,65.18,64.03,64.42,967609,64.6365853257744,64.8854555911593,63.7406523703886,64.1288899843891,972001.414575767,0.0,1.0
2025-07-08,65.13,65.48,64.5181,65.04,777425,64.8356815380823,65.1840999096212,64.2265466765262,64.7460882425438,780954.083443381,0.0,1.0
2025-07-09,65.28,65.47,64.87,65.27,542828,64.9850036973133,65.1741450990058,64.576856462082,64.9750488866979,545292.141630901,0.0,1.0
2025-07-10,66.09,66.345,64.94,65.23,606952,65.7913433571605,66.0451910278531,64.6465401363898,64.9352296442363,609707.229448663,0.0,1.0
2025-07-11,65.45,66.06,65.245,65.98,702537,65.154235477775,65.7614789253143,64.9501618601594,65.6818404403911,705726.132964675,0.0,1.0
2025-07-14,66.11,66.24,64.876,65.39,645887,65.8112529783913,65.9406655163914,64.5828293484512,65.0945066140827,648818.973010894,0.0,1.0
2025-07-15,63.3,66.31,63.27,65.91,1096824,63.0139511954646,66.0103491906992,62.9840867636184,65.6121567660833,1101802.97986134,0.0,1.0
2025-07-16,63.31,64.35,62.55,64.35,1078711,63.02390600608,64.0592063100813,62.2673403993098,64.0592063100813,1083607.75676791,0.0,1.0
2025-07-17,64.27,64.57,63.33,63.59,2236754,63.9795678251582,64.2782121436201,63.0438156273108,63.3026407033111,2246907.63733905,0.0,1.0
2025-07-18,64.63,64.92,64.01,64.88,1375221,64.3379410073125,64.626630515159,63.7207427491578,64.5868112726974,1381463.74966986,0.0,1.0
2025-07-21,64.3,65.54,64.27,64.72,701136,64.0094322570043,65.2438287733136,63.9795678251582,64.427534302851,704318.773192473,0.0,1.0
2025-07-22,64.24,64.76,63.71,64.17,645006,63.949703393312,64.4673535453126,63.4220984306959,63.8800197190042,647933.973753714,0.0,1.0
2025-07-23,62.66,64.615,62.4592,64.47,1213822,62.3768433160792,64.3230087913894,62.176950718922,64.1786640374661,1219332.08666226,0.0,1.0
2025-07-24,61.77,62.6,61.57,62.43,611786,61.4908651713088,62.3171144523868,61.2917689590009,62.1478826719251,614563.173159459,0.0,1.0
2025-07-25,62.03,62.18,61.19,61.74,690699,61.7496902473092,61.8990124065401,60.9134861556158,61.4610007394627,693834.394932321,0.0,1.0
2025-07-28,61.96,62.4,61.63,62.4,608311,61.6800065730014,62.1180182400789,61.3514978226933,62.1180182400789,611072.398563882,0.0,1.0
2025-07-29,61.44,62.455,61.44,62.4,882469,61.1623564210007,62.1727696984636,61.1623564210007,62.1180182400789,886474.925635524,0.0,1.0
2025-07-30,61.23,62.17,60.99,61.59,799589,60.9533053980774,61.8890575959247,60.7143899433079,61.3116785802317,803218.695856718,0.0,1.0
2025-07-31,61.2,61.65,60.76,60.76,855166,60.9234409662312,61.3714074439241,60.4854292991537,60.4854292991537,859047.984978541,0.0,1.0
2025-08-01,59.92,60.685,59.42,60.49,648967,59.6492252074604,60.4107682195382,59.1514846766905,60.216649412538,651912.954522944,0.0,1.0
2025-08-04,60.81,60.89,59.945,60.21,601891,60.5352033522307,60.6148418371539,59.6741122339988,59.9379147153069,604623.255282272,0.0,1.0
2025-08-05,60.8,61.1,60.28,60.96,565795,60.5252485416153,60.8238928600772,60.0075983896147,60.6845255114617,568363.399224167,0.0,1.0
2025-08-06,60.27,60.99,60.11,60.93,587687,59.9976435789993,60.7143899433079,59.8383666091529,60.6546610796155,590354.776906569,0.0,1.0
2025-08-07,59.86,60.54,59.7,60.54,526829,59.589496343768,60.266423465615,59.4302193739216,60.266423465615,529220.514938924,0.0,1.0
2025-08-08,60.46,60.76,59.86,60.3,358000,60.1867849806918,60.4854292991537,59.589496343768,60.0275080108455,359625.123803235,0.0,1.0
2025-08-11,60.29,60.87,60.1,60.68,472573,60.0175532002301,60.5949322159231,59.8284117985375,60.4057908142305,474718.222433146,0.0,1.0
2025-08-12,61.42,61.48,60.455,60.65,586710,61.1424467997699,61.2021756634623,60.1818075753841,60.3759263823844,589373.341862001,0.0,1.0
2025-08-13,62.04,62.07,61.175,61.7,544630,61.7596450579246,61.7895094897708,60.8985539396927,61.4211814970011,547102.321723341,0.0,1.0
2025-08-14,61.92,61.98,61.1,61.54,914378,61.6401873305398,61.6999161942322,60.8238928600772,61.2619045271547,918528.775008254,0.0,1.0
2025-08-15,61.19,62.105,61.13,62.07,621903,60.9134861556158,61.8243513269246,60.8537572919234,61.7895094897708,624726.098794982,0.0,1.0
2025-08-18,61.61,61.65,60.825,61.12,571146,61.3315882014625,61.3714074439241,60.5501355681538,60.843802481308,573738.689831628,0.0,1.0
2025-08-19,61.93,62.25,61.38,61.38,567531,61.6501421411552,61.9686960808479,61.1026275573084,61.1026275573084,570107.279712777,0.0,1.0
2025-08-20,61.97,62.24,61.6,62.09,420360,61.6899613836168,61.9587412702325,61.3216333908471,61.8094191110016,422268.204027732,0.0,1.0
2025-08-21,61.81,62.2,61.4138,61.65,491223,61.5306844137704,61.9189220277709,61.1362748171884,61.3714074439241,493452.883212282,0.0,1.0
2025-08-22,62.88,63.49,62.0,62.0,1542198,62.5958491496179,63.2030925971572,61.719825815463,61.719825815463,1549198.73374051,0.0,1.0
2025-08-25,62.16,63.055,62.14,62.8,615588,61.8791027853093,62.7700583353874,61.8591931640785,62.5162106646948,618382.432155827,0.0,1.0
2025-08-26,62.68,63.0,62.14,62.14,1194011,62.39675293731,62.7153068770027,61.8591931640785,61.8591931640785,1199431.1555794,0.0,1.0
2025-08-27,62.81,63.175,62.45,62.45,1448579,62.5261654753102,62.8895160627722,62.1677922931559,62.1677922931559,1455154.75478706,0.0,1.0
2025-08-28,61.99,63.195,61.97,62.98,670852,61.7098710048476,62.909425684003,61.6899613836168,62.6953972557719,673897.300429184,0.0,1.0
2025-08-29,61.94,62.48,61.835,62.13,668412,61.6600969517706,62.197656725002,61.5555714403089,61.8492383534632,671446.224166392,0.0,1.0
2025-09-02,62.24,62.36,61.07,61.31,854985,61.9587412702325,62.0781989976173,60.794028428231,61.0329438830006,858866.163337735,0.0,1.0
2025-09-03,61.32,62.69,60.745,61.93,966715,61.042898693616,62.4067077479254,60.4704970832306,61.6501421411552,971103.356305711,0.0,1.0
2025-09-04,61.65,61.68,60.96,61.48,1269945,61.3714074439241,61.4012718757703,60.6845255114617,61.2021756634623,1275709.85432486,0.0,1.0
2025-09-05,60.58,61.97,60.265,61.48,1641776,60.58,61.97,60.265,61.48,1641776,0.275,1.0
2025-09-08,60.78,61.0,60.0,60.7,1027091,60.78,61.0,60.0,60.7,1027091,0.0,1.0
2025-09-09,60.25,61.09,60.15,60.78,672395,60.25,61.09,60.15,60.78,672395,0.0,1.0
2025-09-10,59.92,60.565,59.5,60.11,1077135,59.92,60.565,59.5,60.11,1077135,0.0,1.0
2025-09-11,60.11,60.25,59.62,60.0,803063,60.11,60.25,59.62,60.0,803063,0.0,1.0
2025-09-12,59.68,60.21,59.48,60.09,832044,59.68,60.21,59.48,60.09,832044,0.0,1.0
2025-09-15,59.02,59.91,58.81,59.83,801512,59.02,59.91,58.81,59.83,801512,0.0,1.0
2025-09-16,58.61,59.0,57.92,59.0,778940,58.61,59.0,57.92,59.0,778940,0.0,1.0
2025-09-17,59.25,60.11,58.5,58.89,971752,59.25,60.11,58.5,58.89,971752,0.0,1.0
2025-09-18,60.25,60.305,59.145,59.44,732614,60.25,60.305,59.145,59.44,732614,0.0,1.0
2025-09-19,59.23,60.25,59.01,60.25,2672894,59.23,60.25,59.01,60.25,2672894,0.0,1.0
2025-09-22,58.8,59.43,58.47,59.15,640770,58.8,59.43,58.47,59.15,640770,0.0,1.0
2025-09-23,58.65,59.525,58.39,58.97,665281,58.65,59.525,58.39,58.97,665281,0.0,1.0
2025-09-24,59.0,59.14,58.67,58.73,824038,59.0,59.14,58.67,58.73,824038,0.0,1.0
2025-09-25,59.49,59.69,58.59,58.68,899479,59.49,59.69,58.59,58.68,899479,0.0,1.0
2025-09-26,59.85,60.145,59.265,59.79,854903,59.85,60.145,59.265,59.79,854903,0.0,1.0
2025-09-29,59.48,59.8833,58.98,59.85,679521,59.48,59.8833,58.98,59.85,679521,0.0,1.0
2025-09-30,59.76,59.85,59.17,59.41,804288,59.76,59.85,59.17,59.41,804288,0.0,1.0
2025-10-01,59.35,59.9,59.09,59.6,1010994,59.35,59.9,59.09,59.6,1010994,0.0,1.0
2025-10-02,58.88,59.72,58.43,59.24,1081780,58.88,59.72,58.43,59.24,1081780,0.0,1.0
2025-10-03,59.17,59.785,58.84,58.95,725566,59.17,59.785,58.84,58.95,725566,0.0,1.0
2025-10-06,59.46,60.23,59.21,59.89,773168,59.46,60.23,59.21,59.89,773168,0.0,1.0
2025-10-07,58.95,59.85,58.86,59.49,751566,58.95,59.85,58.86,59.49,751566,0.0,1.0
2025-10-08,58.79,59.365,58.51,59.1,892791,58.79,59.365,58.51,59.1,892791,0.0,1.0
2025-10-09,58.54,59.07,58.27,58.57,652328,58.54,59.07,58.27,58.57,652328,0.0,1.0
2025-10-10,56.63,58.99,56.59,58.79,1029203,56.63,58.99,56.59,58.79,1029203,0.0,1.0
2025-10-13,57.85,58.29,56.74,57.05,847735,57.85,58.29,56.74,57.05,847735,0.0,1.0
2025-10-14,58.88,59.15,57.555,57.62,917749,58.88,59.15,57.555,57.62,917749,0.0,1.0
2025-10-15,56.66,59.01,56.51,59.01,1456580,56.66,59.01,56.51,59.01,1456580,0.0,1.0
2025-10-16,52.4,56.59,52.11,55.69,2088689,52.4,56.59,52.11,55.69,2088689,0.0,1.0
2025-10-17,53.68,53.8799,52.5,53.11,1707043,53.68,53.8799,52.5,53.11,1707043,0.0,1.0
2025-10-20,54.02,54.41,53.87,53.9,1173676,54.02,54.41,53.87,53.9,1173676,0.0,1.0
2025-10-21,53.84,54.39,53.695,54.0,929955,53.84,54.39,53.695,54.0,929955,0.0,1.0
2025-10-22,53.51,54.22,53.46,53.93,1074231,53.51,54.22,53.46,53.93,1074231,0.0,1.0
2025-10-23,53.16,53.8,52.875,53.52,738935,53.16,53.8,52.875,53.52,738935,0.0,1.0
2025-10-24,53.19,53.98,53.11,53.4,839026,53.19,53.98,53.11,53.4,839026,0.0,1.0
2025-10-27,53.08,53.83,53.07,53.43,1277936,53.08,53.83,53.07,53.43,1277936,0.0,1.0
2025-10-28,53.12,53.55,52.74,53.25,1079025,53.12,53.55,52.74,53.25,1079025,0.0,1.0
2025-10-29,52.19,53.26,52.08,52.75,1338278,52.19,53.26,52.08,52.75,1338278,0.0,1.0
2025-10-30,52.31,52.925,52.2,52.2,1248727,52.31,52.925,52.2,52.2,1248727,0.0,1.0
2025-10-31,52.63,52.79,51.64,52.0,1877363,52.63,52.79,51.64,52.0,1877363,0.0,1.0
2025-11-03,52.37,52.645,51.68,52.28,1314787,52.37,52.645,51.68,52.28,1314787,0.0,1.0
2025-11-04,53.53,53.77,52.11,52.75,1509121,53.53,53.77,52.11,52.75,1509121,0.0,1.0
2025-11-05,53.73,54.28,53.44,53.44,1179420,53.73,54.28,53.44,53.44,1179420,0.0,1.0
2025-11-06,53.64,53.97,53.31,53.52,776219,53.64,53.97,53.31,53.52,776219,0.0,1.0
2025-11-07,54.15,54.17,53.35,53.47,936288,54.15,54.17,53.35,53.47,936288,0.0,1.0
2025-11-10,54.07,54.48,53.96,54.19,1122347,54.07,54.48,53.96,54.19,1122347,0.0,1.0
2025-11-11,54.32,54.65,53.81,54.13,858607,54.32,54.65,53.81,54.13,858607,0.0,1.0
2025-11-12,54.3,55.01,54.138,54.33,651706,54.3,55.01,54.138,54.33,651706,0.0,1.0
2025-11-13,53.62,54.625,52.61,54.22,1211710,53.62,54.625,52.61,54.22,1211710,0.0,1.0
2025-11-14,53.525,53.74,53.05,53.5,819463,53.525,53.74,53.05,53.5,819463,0.0,1.0
2025-11-17,51.34,53.56,51.15,53.48,855523,51.34,53.56,51.15,53.48,855523,0.0,1.0
2025-11-18,52.1,52.225,51.12,51.29,1245687,52.1,52.225,51.12,51.29,1245687,0.0,1.0
2025-11-19,52.53,52.86,52.04,52.11,1273700,52.53,52.86,52.04,52.11,1273700,0.0,1.0
2025-11-20,52.84,53.22,52.46,52.67,1067403,52.84,53.22,52.46,52.67,1067403,0.0,1.0
2025-11-21,54.34,54.63,52.86,53.05,1277992,54.34,54.63,52.86,53.05,1277992,0.0,1.0
2025-11-24,53.47,54.15,53.44,54.12,1270406,53.47,54.15,53.44,54.12,1270406,0.0,1.0
2025-11-25,53.93,54.4,53.84,53.87,1572530,53.93,54.4,53.84,53.87,1572530,0.0,1.0
2025-11-26,53.76,54.47,53.74,53.79,1334235,53.76,54.47,53.74,53.79,1334235,0.0,1.0