date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-09-20,12.25,12.88,12.25,12.25,217,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,898.665742904414,0.0,1.0
1973-09-21,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1973-09-24,12.38,13.13,12.38,12.75,30,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,124.239503627338,0.0,1.0
1973-09-25,12.75,13.38,12.75,12.75,148,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,612.914884561537,0.0,1.0
1973-09-26,12.88,13.75,12.88,12.88,336,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1391.48244062619,0.0,1.0
1973-09-27,13.13,14.0,13.13,13.13,217,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,898.665742904414,0.0,1.0
1973-09-28,13.38,14.13,13.38,13.38,267,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,1105.73158228331,0.0,1.0
1973-10-01,14.0,14.63,14.0,14.0,366,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,1515.72194425353,0.0,1.0
1973-10-02,13.75,14.5,13.75,14.0,682,3.32020000045485,3.50130181866148,3.32020000045485,3.3805672731904,2824.37804912816,0.0,1.0
1973-10-03,13.75,14.5,13.75,13.75,148,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,612.914884561537,0.0,1.0
1973-10-04,13.75,14.5,13.75,13.75,217,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,898.665742904416,0.0,1.0
1973-10-05,13.75,14.5,13.75,13.75,30,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,124.239503627339,0.0,1.0
1973-10-08,14.0,14.63,14.0,14.0,336,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,1391.48244062619,0.0,1.0
1973-10-09,13.38,14.13,13.38,14.0,30,3.23085643680625,3.41195825501288,3.23085643680625,3.3805672731904,124.239503627339,0.0,1.0
1973-10-10,13.38,14.13,13.38,13.38,217,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,898.665742904415,0.0,1.0
1973-10-11,13.38,14.13,13.38,13.38,148,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,612.914884561537,0.0,1.0
1973-10-12,13.13,14.0,13.13,13.38,148,3.17048916407071,3.3805672731904,3.17048916407071,3.23085643680625,612.914884561536,0.0,1.0
1973-10-15,13.13,14.0,13.13,13.13,30,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,124.239503627338,0.0,1.0
1973-10-16,12.88,13.75,12.88,13.13,30,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,124.239503627339,0.0,1.0
1973-10-17,12.88,13.75,12.88,12.88,267,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1105.73158228331,0.0,1.0
1973-10-18,12.75,13.38,12.75,12.88,30,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,124.239503627339,0.0,1.0
1973-10-19,12.88,13.75,12.88,12.88,297,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1229.97108591065,0.0,1.0
1973-10-22,12.75,13.38,12.75,12.88,455,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,1884.29913834797,0.0,1.0
1973-10-23,12.38,13.13,12.38,12.75,30,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,124.239503627338,0.0,1.0
1973-10-24,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1973-10-25,13.13,14.0,13.13,13.13,148,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,612.914884561536,0.0,1.0
1973-10-26,13.38,14.13,13.38,13.38,682,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,2824.37804912816,0.0,1.0
1973-10-29,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1973-10-30,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1973-10-31,13.75,14.5,13.75,13.75,751,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,3110.12890747104,0.0,1.0
1973-11-01,13.75,14.5,13.75,13.75,366,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,1515.72194425353,0.0,1.0
1973-11-02,13.75,14.5,13.75,13.75,99,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,409.990361970217,0.0,1.0
1973-11-05,14.0,14.63,14.0,14.0,722,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,2990.03072063128,0.0,1.0
1973-11-06,14.0,14.63,14.0,14.0,1186,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,4911.60171006744,0.0,1.0
1973-11-07,14.13,15.0,14.13,14.13,484,3.41195825501288,3.62203636413257,3.41195825501288,3.41195825501288,2004.39732518773,0.0,1.0
1973-11-08,14.0,14.63,14.0,14.13,297,3.3805672731904,3.53269280048396,3.3805672731904,3.41195825501288,1229.97108591065,0.0,1.0
1973-11-09,14.0,14.63,14.0,14.0,30,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,124.239503627338,0.0,1.0
1973-11-12,13.38,14.13,13.38,14.0,217,3.23085643680625,3.41195825501288,3.23085643680625,3.3805672731904,898.665742904415,0.0,1.0
1973-11-13,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1973-11-14,12.75,13.38,12.75,13.38,455,3.07873090951268,3.23085643680625,3.07873090951268,3.23085643680625,1884.29913834797,0.0,1.0
1973-11-15,12.75,13.38,12.75,12.75,148,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,612.914884561537,0.0,1.0
1973-11-16,12.88,13.75,12.88,12.88,99,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,409.990361970218,0.0,1.0
1973-11-19,12.75,13.38,12.75,12.88,30,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,124.239503627339,0.0,1.0
1973-11-20,12.38,13.13,12.38,12.75,99,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,409.990361970217,0.0,1.0
1973-11-21,12.25,12.88,12.25,12.38,534,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,2211.46316456662,0.0,1.0
1973-11-23,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1973-11-26,11.75,12.38,11.75,12.25,30,2.83726181857051,2.98938734586408,2.83726181857051,2.9579963640416,124.239503627339,0.0,1.0
1973-11-27,11.75,12.38,11.75,11.75,297,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1229.97108591065,0.0,1.0
1973-11-28,11.12,11.87,11.12,11.75,297,2.68513629127694,2.86623810948357,2.68513629127694,2.83726181857051,1229.97108591065,0.0,1.0
1973-11-29,11.5,12.25,11.5,11.5,267,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1105.73158228331,0.0,1.0
1973-11-30,11.5,12.25,11.5,11.5,148,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,612.914884561536,0.0,1.0
1973-12-03,11.12,11.87,11.12,11.5,336,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,1391.48244062619,0.0,1.0
1973-12-04,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1973-12-05,11.0,11.75,11.0,11.12,1038,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,4298.68682550592,0.0,1.0
1973-12-06,11.12,11.87,11.12,11.12,366,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1515.72194425353,0.0,1.0
1973-12-07,11.12,11.87,11.12,11.12,148,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,612.914884561537,0.0,1.0
1973-12-10,11.12,11.87,11.12,11.12,267,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1105.73158228331,0.0,1.0
1973-12-11,11.12,11.87,11.12,11.12,455,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1884.29913834797,0.0,1.0
1973-12-12,11.12,11.87,11.12,11.12,217,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,898.665742904416,0.0,1.0
1973-12-13,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1973-12-14,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1973-12-17,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1973-12-18,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1973-12-19,11.5,12.25,11.5,11.5,366,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1515.72194425353,0.0,1.0
1973-12-20,11.87,12.75,11.87,11.87,563,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2331.56135140639,0.0,1.0
1973-12-21,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1973-12-24,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1973-12-26,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1973-12-27,12.25,12.88,12.25,12.25,148,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,612.914884561536,0.0,1.0
1973-12-28,12.25,12.88,12.25,12.25,267,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,1105.73158228331,0.0,1.0
1973-12-31,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-01-02,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-01-03,12.38,13.13,12.38,12.38,148,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,612.914884561536,0.0,1.0
1974-01-04,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-01-07,12.38,13.13,12.38,12.38,267,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,1105.73158228331,0.0,1.0
1974-01-08,12.25,12.88,12.25,12.38,455,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,1884.29913834796,0.0,1.0
1974-01-09,11.87,12.75,11.87,12.25,30,2.86623810948357,3.07873090951268,2.86623810948357,2.9579963640416,124.239503627339,0.0,1.0
1974-01-10,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-01-11,12.25,12.88,12.25,12.25,148,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,612.914884561536,0.0,1.0
1974-01-14,12.25,12.88,12.25,12.25,99,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,409.990361970217,0.0,1.0
1974-01-15,12.25,12.88,12.25,12.25,99,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,409.990361970217,0.0,1.0
1974-01-16,12.38,13.13,12.38,12.38,267,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,1105.73158228331,0.0,1.0
1974-01-17,12.38,13.13,12.38,12.38,99,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,409.990361970217,0.0,1.0
1974-01-18,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-01-21,12.25,12.88,12.25,12.38,30,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,124.239503627338,0.0,1.0
1974-01-22,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-01-23,12.88,13.75,12.88,12.88,484,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,2004.39732518773,0.0,1.0
1974-01-24,12.75,13.38,12.75,12.88,30,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,124.239503627339,0.0,1.0
1974-01-25,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-01-28,12.75,13.38,12.75,12.75,297,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1229.97108591065,0.0,1.0
1974-01-29,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-01-30,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-01-31,12.88,13.75,12.88,12.88,267,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1105.73158228331,0.0,1.0
1974-02-01,13.38,14.13,13.38,13.38,563,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,2331.56135140639,0.0,1.0
1974-02-04,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-02-05,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-02-06,13.13,14.0,13.13,13.38,30,3.17048916407071,3.3805672731904,3.17048916407071,3.23085643680625,124.239503627338,0.0,1.0
1974-02-07,13.38,14.13,13.38,13.38,217,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,898.665742904415,0.0,1.0
1974-02-08,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-02-11,13.38,14.13,13.38,13.38,217,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,898.665742904415,0.0,1.0
1974-02-12,13.38,14.13,13.38,13.38,99,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,409.990361970217,0.0,1.0
1974-02-13,13.13,14.0,13.13,13.38,455,3.17048916407071,3.3805672731904,3.17048916407071,3.23085643680625,1884.29913834797,0.0,1.0
1974-02-14,12.88,13.75,12.88,13.13,30,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,124.239503627339,0.0,1.0
1974-02-15,12.88,13.75,12.88,12.88,455,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1884.29913834797,0.0,1.0
1974-02-19,12.75,13.38,12.75,12.88,99,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,409.990361970217,0.0,1.0
1974-02-20,12.75,13.38,12.75,12.75,267,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1105.73158228331,0.0,1.0
1974-02-21,12.75,13.38,12.75,12.75,455,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1884.29913834797,0.0,1.0
1974-02-22,12.38,13.13,12.38,12.75,30,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,124.239503627338,0.0,1.0
1974-02-25,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-02-26,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-02-27,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-02-28,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-03-01,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-03-04,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-03-05,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-03-06,12.25,12.88,12.25,12.38,217,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,898.665742904414,0.0,1.0
1974-03-07,12.25,12.88,12.25,12.25,99,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,409.990361970217,0.0,1.0
1974-03-08,11.87,12.75,11.87,12.25,148,2.86623810948357,3.07873090951268,2.86623810948357,2.9579963640416,612.914884561537,0.0,1.0
1974-03-11,11.87,12.75,11.87,11.87,297,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1229.97108591065,0.0,1.0
1974-03-12,12.25,12.88,12.25,12.25,336,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,1391.48244062619,0.0,1.0
1974-03-13,12.38,13.13,12.38,12.38,336,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,1391.48244062619,0.0,1.0
1974-03-14,12.75,13.38,12.75,12.75,455,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1884.29913834797,0.0,1.0
1974-03-15,12.75,13.38,12.75,12.75,484,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,2004.39732518773,0.0,1.0
1974-03-18,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-19,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-03-20,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-03-21,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-22,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-25,12.75,13.38,12.75,12.75,455,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1884.29913834797,0.0,1.0
1974-03-26,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-27,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-28,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-03-29,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-04-01,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-04-02,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-04-03,12.38,13.13,12.38,12.75,1038,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,4298.68682550591,0.0,1.0
1974-04-04,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-04-05,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-04-08,12.25,12.88,12.25,12.38,30,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,124.239503627338,0.0,1.0
1974-04-09,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-04-10,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-04-11,12.38,13.13,12.38,12.38,297,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,1229.97108591065,0.0,1.0
1974-04-15,12.38,13.13,12.38,12.38,148,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,612.914884561536,0.0,1.0
1974-04-16,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-04-17,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-04-18,12.38,13.13,12.38,12.75,99,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,409.990361970217,0.0,1.0
1974-04-19,12.38,13.13,12.38,12.38,99,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,409.990361970217,0.0,1.0
1974-04-22,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-04-23,12.25,12.88,12.25,12.38,336,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,1391.48244062619,0.0,1.0
1974-04-24,12.25,12.88,12.25,12.25,366,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,1515.72194425353,0.0,1.0
1974-04-25,12.75,13.38,12.75,12.75,484,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,2004.39732518773,0.0,1.0
1974-04-26,13.38,14.13,13.38,13.38,267,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,1105.73158228331,0.0,1.0
1974-04-29,13.38,14.13,13.38,13.38,336,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,1391.48244062619,0.0,1.0
1974-04-30,13.38,14.13,13.38,13.38,99,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,409.990361970217,0.0,1.0
1974-05-01,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-05-02,13.13,14.0,13.13,13.38,366,3.17048916407071,3.3805672731904,3.17048916407071,3.23085643680625,1515.72194425353,0.0,1.0
1974-05-03,13.13,14.0,13.13,13.13,563,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,2331.56135140638,0.0,1.0
1974-05-06,12.88,13.75,12.88,13.13,30,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,124.239503627339,0.0,1.0
1974-05-07,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-08,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-09,12.88,13.75,12.88,12.88,148,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,612.914884561538,0.0,1.0
1974-05-10,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-13,12.88,13.75,12.88,12.88,148,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,612.914884561538,0.0,1.0
1974-05-14,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-15,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-16,13.13,14.0,13.13,13.13,534,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,2211.46316456662,0.0,1.0
1974-05-17,12.88,13.75,12.88,13.13,30,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,124.239503627339,0.0,1.0
1974-05-20,13.13,14.0,13.13,13.13,30,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,124.239503627338,0.0,1.0
1974-05-21,13.13,14.0,13.13,13.13,30,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,124.239503627338,0.0,1.0
1974-05-22,12.88,13.75,12.88,13.13,30,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,124.239503627339,0.0,1.0
1974-05-23,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-24,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-28,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-05-29,12.88,13.75,12.88,12.88,217,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,898.665742904417,0.0,1.0
1974-05-30,12.88,13.75,12.88,12.88,148,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,612.914884561538,0.0,1.0
1974-05-31,12.88,13.75,12.88,12.88,99,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,409.990361970218,0.0,1.0
1974-06-03,12.88,13.75,12.88,12.88,267,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1105.73158228331,0.0,1.0
1974-06-04,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-06-05,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-06-06,13.38,14.13,13.38,13.38,722,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,2990.03072063128,0.0,1.0
1974-06-07,13.38,14.13,13.38,13.38,366,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,1515.72194425353,0.0,1.0
1974-06-10,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-06-11,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-06-12,13.38,14.13,13.38,13.38,366,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,1515.72194425353,0.0,1.0
1974-06-13,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-06-14,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-06-17,12.88,13.75,12.88,13.38,682,3.11012189133516,3.32020000045485,3.11012189133516,3.23085643680625,2824.37804912817,0.0,1.0
1974-06-18,12.88,13.75,12.88,12.88,148,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,612.914884561538,0.0,1.0
1974-06-19,12.38,13.13,12.38,12.88,148,2.98938734586408,3.17048916407071,2.98938734586408,3.11012189133516,612.914884561536,0.0,1.0
1974-06-20,12.38,13.13,12.38,12.38,563,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,2331.56135140638,0.0,1.0
1974-06-21,12.38,13.13,12.38,12.38,563,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,2331.56135140638,0.0,1.0
1974-06-24,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-06-25,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-06-26,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-06-27,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-06-28,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-07-01,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-07-02,12.38,13.13,12.38,12.75,1038,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,4298.68682550591,0.0,1.0
1974-07-03,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-07-05,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-07-08,12.75,13.38,12.75,12.75,217,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,898.665742904416,0.0,1.0
1974-07-09,12.38,13.13,12.38,12.75,217,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,898.665742904415,0.0,1.0
1974-07-10,12.25,12.88,12.25,12.38,30,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,124.239503627338,0.0,1.0
1974-07-11,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-07-12,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-07-15,12.25,12.88,12.25,12.25,99,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,409.990361970217,0.0,1.0
1974-07-16,12.25,12.88,12.25,12.25,267,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,1105.73158228331,0.0,1.0
1974-07-17,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1974-07-18,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-07-19,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1974-07-22,12.75,13.38,12.75,12.75,297,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1229.97108591065,0.0,1.0
1974-07-23,12.88,13.75,12.88,12.88,336,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1391.48244062619,0.0,1.0
1974-07-24,12.88,13.75,12.88,12.88,99,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,409.990361970218,0.0,1.0
1974-07-25,12.88,13.75,12.88,12.88,217,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,898.665742904417,0.0,1.0
1974-07-26,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-07-29,12.75,13.38,12.75,12.88,30,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,124.239503627339,0.0,1.0
1974-07-30,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1974-07-31,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-08-01,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1974-08-02,13.13,14.0,13.13,13.13,267,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,1105.73158228331,0.0,1.0
1974-08-05,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-06,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-07,13.75,14.5,13.75,13.75,267,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,1105.73158228331,0.0,1.0
1974-08-08,13.75,14.5,13.75,13.75,751,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,3110.12890747104,0.0,1.0
1974-08-09,13.75,14.5,13.75,13.75,30,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,124.239503627339,0.0,1.0
1974-08-12,13.75,14.5,13.75,13.75,563,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,2331.56135140639,0.0,1.0
1974-08-13,13.38,14.13,13.38,13.75,30,3.23085643680625,3.41195825501288,3.23085643680625,3.32020000045485,124.239503627339,0.0,1.0
1974-08-14,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-15,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-16,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-19,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-20,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-21,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-22,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-23,13.38,14.13,13.38,13.38,217,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,898.665742904415,0.0,1.0
1974-08-26,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-27,13.38,14.13,13.38,13.38,30,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,124.239503627339,0.0,1.0
1974-08-28,13.13,14.0,13.13,13.38,297,3.17048916407071,3.3805672731904,3.17048916407071,3.23085643680625,1229.97108591065,0.0,1.0
1974-08-29,12.75,13.38,12.75,13.13,751,3.07873090951268,3.23085643680625,3.07873090951268,3.17048916407071,3110.12890747104,0.0,1.0
1974-08-30,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-09-03,12.88,13.75,12.88,12.88,455,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1884.29913834797,0.0,1.0
1974-09-04,12.88,13.75,12.88,12.88,30,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,124.239503627339,0.0,1.0
1974-09-05,12.38,13.13,12.38,12.88,682,2.98938734586408,3.17048916407071,2.98938734586408,3.11012189133516,2824.37804912816,0.0,1.0
1974-09-06,12.38,13.13,12.38,12.38,148,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,612.914884561536,0.0,1.0
1974-09-09,12.25,12.88,12.25,12.38,30,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,124.239503627338,0.0,1.0
1974-09-10,11.87,12.75,11.87,12.25,30,2.86623810948357,3.07873090951268,2.86623810948357,2.9579963640416,124.239503627339,0.0,1.0
1974-09-11,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1974-09-12,11.87,12.75,11.87,11.87,148,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,612.914884561537,0.0,1.0
1974-09-13,11.75,12.38,11.75,11.87,217,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,898.665742904415,0.0,1.0
1974-09-16,11.12,11.87,11.12,11.75,267,2.68513629127694,2.86623810948357,2.68513629127694,2.83726181857051,1105.73158228331,0.0,1.0
1974-09-17,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1974-09-18,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-19,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-20,11.12,11.87,11.12,11.12,148,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,612.914884561537,0.0,1.0
1974-09-23,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-24,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-25,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-26,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-27,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-09-30,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-01,10.37,11.12,10.37,11.12,267,2.50403447307031,2.68513629127694,2.50403447307031,2.68513629127694,1105.73158228331,0.0,1.0
1974-10-02,10.62,11.5,10.62,10.62,217,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,898.665742904414,0.0,1.0
1974-10-03,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-10-04,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-10-07,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-10-08,10.62,11.5,10.62,10.62,148,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,612.914884561536,0.0,1.0
1974-10-09,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-10-10,10.62,11.5,10.62,10.62,455,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1884.29913834797,0.0,1.0
1974-10-11,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-10-14,11.0,11.75,11.0,11.0,534,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,2211.46316456663,0.0,1.0
1974-10-15,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-16,11.12,11.87,11.12,11.12,534,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,2211.46316456663,0.0,1.0
1974-10-17,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-18,11.12,11.87,11.12,11.12,297,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1229.97108591065,0.0,1.0
1974-10-21,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-22,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-23,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-24,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-25,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-28,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-29,11.12,11.87,11.12,11.12,267,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1105.73158228331,0.0,1.0
1974-10-30,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-10-31,11.12,11.87,11.12,11.12,366,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1515.72194425353,0.0,1.0
1974-11-01,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-11-04,11.0,11.75,11.0,11.12,297,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,1229.97108591065,0.0,1.0
1974-11-05,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-11-06,11.0,11.75,11.0,11.0,148,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,612.914884561537,0.0,1.0
1974-11-07,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-11-08,11.12,11.87,11.12,11.12,297,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1229.97108591065,0.0,1.0
1974-11-11,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-11-12,11.5,12.25,11.5,11.5,801,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,3317.19474684994,0.0,1.0
1974-11-13,11.12,11.87,11.12,11.5,336,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,1391.48244062619,0.0,1.0
1974-11-14,11.0,11.75,11.0,11.12,30,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,124.239503627339,0.0,1.0
1974-11-15,11.12,11.87,11.12,11.12,297,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1229.97108591065,0.0,1.0
1974-11-18,11.0,11.75,11.0,11.12,99,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,409.990361970217,0.0,1.0
1974-11-19,11.0,11.75,11.0,11.0,267,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,1105.73158228331,0.0,1.0
1974-11-20,11.12,11.87,11.12,11.12,217,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,898.665742904416,0.0,1.0
1974-11-21,11.12,11.87,11.12,11.12,148,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,612.914884561537,0.0,1.0
1974-11-22,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1974-11-25,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-11-26,11.0,11.75,11.0,11.12,267,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,1105.73158228331,0.0,1.0
1974-11-27,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-11-29,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-12-02,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1974-12-03,11.0,11.75,11.0,11.12,336,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,1391.48244062619,0.0,1.0
1974-12-04,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-12-05,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-12-06,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-12-09,11.0,11.75,11.0,11.0,267,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,1105.73158228331,0.0,1.0
1974-12-10,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1974-12-11,10.62,11.5,10.62,11.0,484,2.56440174580586,2.77689454583497,2.56440174580586,2.65616000036388,2004.39732518773,0.0,1.0
1974-12-12,10.62,11.5,10.62,10.62,217,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,898.665742904414,0.0,1.0
1974-12-13,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-12-16,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-12-17,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-12-18,11.0,11.75,11.0,11.0,99,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,409.990361970217,0.0,1.0
1974-12-19,10.62,11.5,10.62,11.0,30,2.56440174580586,2.77689454583497,2.56440174580586,2.65616000036388,124.239503627338,0.0,1.0
1974-12-20,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1974-12-23,10.37,11.12,10.37,10.62,366,2.50403447307031,2.68513629127694,2.50403447307031,2.56440174580586,1515.72194425353,0.0,1.0
1974-12-24,10.12,11.0,10.12,10.37,99,2.44366720033477,2.65616000036388,2.44366720033477,2.50403447307031,409.990361970217,0.0,1.0
1974-12-26,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1974-12-27,10.37,11.12,10.37,10.37,297,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1229.97108591065,0.0,1.0
1974-12-30,10.62,11.5,10.62,10.62,336,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1391.48244062619,0.0,1.0
1974-12-31,10.37,11.12,10.37,10.62,455,2.50403447307031,2.68513629127694,2.50403447307031,2.56440174580586,1884.29913834797,0.0,1.0
1975-01-02,10.37,11.12,10.37,10.37,148,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,612.914884561538,0.0,1.0
1975-01-03,10.62,11.5,10.62,10.62,297,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1229.97108591065,0.0,1.0
1975-01-06,11.0,11.75,11.0,11.0,148,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,612.914884561537,0.0,1.0
1975-01-07,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1975-01-08,11.5,12.25,11.5,11.5,217,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,898.665742904414,0.0,1.0
1975-01-09,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-01-10,11.87,12.75,11.87,11.87,336,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1391.48244062619,0.0,1.0
1975-01-13,11.75,12.38,11.75,11.87,30,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,124.239503627339,0.0,1.0
1975-01-14,12.25,12.88,12.25,12.25,534,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,2211.46316456662,0.0,1.0
1975-01-15,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1975-01-16,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1975-01-17,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1975-01-20,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1975-01-21,12.38,13.13,12.38,12.38,484,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,2004.39732518773,0.0,1.0
1975-01-22,12.75,13.38,12.75,12.75,563,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,2331.56135140639,0.0,1.0
1975-01-23,12.38,13.13,12.38,12.75,455,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,1884.29913834797,0.0,1.0
1975-01-24,12.25,12.88,12.25,12.38,99,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,409.990361970217,0.0,1.0
1975-01-27,11.87,12.75,11.87,12.25,682,2.86623810948357,3.07873090951268,2.86623810948357,2.9579963640416,2824.37804912816,0.0,1.0
1975-01-28,11.87,12.75,11.87,11.87,99,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,409.990361970217,0.0,1.0
1975-01-29,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1975-01-30,11.75,12.38,11.75,11.87,484,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,2004.39732518773,0.0,1.0
1975-01-31,11.75,12.38,11.75,11.75,148,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,612.914884561537,0.0,1.0
1975-02-03,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-02-04,11.5,12.25,11.5,11.75,297,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,1229.97108591065,0.0,1.0
1975-02-05,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-02-06,11.5,12.25,11.5,11.5,297,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1229.97108591065,0.0,1.0
1975-02-07,11.5,12.25,11.5,11.5,217,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,898.665742904414,0.0,1.0
1975-02-10,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-02-11,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-02-12,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-02-13,11.75,12.38,11.75,11.75,217,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,898.665742904415,0.0,1.0
1975-02-14,11.87,12.75,11.87,11.87,682,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2824.37804912816,0.0,1.0
1975-02-18,11.87,12.75,11.87,11.87,682,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2824.37804912816,0.0,1.0
1975-02-19,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1975-02-20,12.25,12.88,12.25,12.25,267,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,1105.73158228331,0.0,1.0
1975-02-21,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1975-02-24,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1975-02-25,12.25,12.88,12.25,12.38,99,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,409.990361970217,0.0,1.0
1975-02-26,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1975-02-27,12.38,13.13,12.38,12.38,267,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,1105.73158228331,0.0,1.0
1975-02-28,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1975-03-03,12.38,13.13,12.38,12.38,30,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,124.239503627338,0.0,1.0
1975-03-04,11.75,12.38,11.75,12.38,840,2.83726181857051,2.98938734586408,2.83726181857051,2.98938734586408,3478.70610156548,0.0,1.0
1975-03-05,11.87,12.75,11.87,11.87,455,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1884.29913834797,0.0,1.0
1975-03-06,11.5,12.25,11.5,11.87,366,2.77689454583497,2.9579963640416,2.77689454583497,2.86623810948357,1515.72194425353,0.0,1.0
1975-03-07,11.75,12.38,11.75,11.75,297,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1229.97108591065,0.0,1.0
1975-03-10,11.75,12.38,11.75,11.75,99,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,409.990361970217,0.0,1.0
1975-03-11,11.75,12.38,11.75,11.75,336,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1391.48244062619,0.0,1.0
1975-03-12,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-03-13,11.75,12.38,11.75,11.75,267,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1975-03-14,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-03-17,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-03-18,11.87,12.75,11.87,11.87,267,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1105.73158228331,0.0,1.0
1975-03-19,11.75,12.38,11.75,11.87,99,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,409.990361970217,0.0,1.0
1975-03-20,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1975-03-21,11.75,12.38,11.75,11.87,30,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,124.239503627339,0.0,1.0
1975-03-24,11.75,12.38,11.75,11.75,455,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1884.29913834797,0.0,1.0
1975-03-25,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-03-26,11.75,12.38,11.75,11.75,297,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1229.97108591065,0.0,1.0
1975-03-27,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-03-31,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-04-01,11.5,12.25,11.5,11.75,30,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,124.239503627338,0.0,1.0
1975-04-02,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-04-03,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-04-04,11.5,12.25,11.5,11.75,148,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,612.914884561536,0.0,1.0
1975-04-07,11.5,12.25,11.5,11.5,267,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1105.73158228331,0.0,1.0
1975-04-08,11.87,12.75,11.87,11.87,563,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2331.56135140639,0.0,1.0
1975-04-09,11.87,12.75,11.87,11.87,267,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1105.73158228331,0.0,1.0
1975-04-10,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1975-04-11,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1975-04-14,11.87,12.75,11.87,11.87,297,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1229.97108591065,0.0,1.0
1975-04-15,11.87,12.75,11.87,11.87,148,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,612.914884561537,0.0,1.0
1975-04-16,11.87,12.75,11.87,11.87,148,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,612.914884561537,0.0,1.0
1975-04-17,11.75,12.38,11.75,11.87,484,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,2004.39732518773,0.0,1.0
1975-04-18,11.75,12.38,11.75,11.75,534,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,2211.46316456663,0.0,1.0
1975-04-21,11.87,12.75,11.87,11.87,99,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,409.990361970217,0.0,1.0
1975-04-22,11.75,12.38,11.75,11.87,217,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,898.665742904415,0.0,1.0
1975-04-23,11.75,12.38,11.75,11.75,267,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1975-04-24,11.87,12.75,11.87,11.87,297,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1229.97108591065,0.0,1.0
1975-04-25,11.75,12.38,11.75,11.87,148,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,612.914884561537,0.0,1.0
1975-04-28,11.75,12.38,11.75,11.75,267,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1975-04-29,11.5,12.25,11.5,11.75,336,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,1391.48244062619,0.0,1.0
1975-04-30,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-05-01,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-05-02,11.12,11.87,11.12,11.5,563,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,2331.56135140639,0.0,1.0
1975-05-05,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1975-05-06,11.5,12.25,11.5,11.5,366,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1515.72194425353,0.0,1.0
1975-05-07,11.5,12.25,11.5,11.5,534,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2211.46316456662,0.0,1.0
1975-05-08,11.5,12.25,11.5,11.5,217,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,898.665742904414,0.0,1.0
1975-05-09,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-05-12,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-05-13,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-05-14,11.12,11.87,11.12,11.5,148,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,612.914884561537,0.0,1.0
1975-05-15,11.12,11.87,11.12,11.12,336,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1391.48244062619,0.0,1.0
1975-05-16,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1975-05-19,11.12,11.87,11.12,11.12,366,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1515.72194425353,0.0,1.0
1975-05-20,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1975-05-21,11.0,11.75,11.0,11.12,30,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,124.239503627339,0.0,1.0
1975-05-22,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1975-05-23,11.0,11.75,11.0,11.0,455,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,1884.29913834797,0.0,1.0
1975-05-27,11.0,11.75,11.0,11.0,99,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,409.990361970217,0.0,1.0
1975-05-28,10.62,11.5,10.62,11.0,30,2.56440174580586,2.77689454583497,2.56440174580586,2.65616000036388,124.239503627338,0.0,1.0
1975-05-29,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1975-05-30,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1975-06-02,10.62,11.5,10.62,11.0,336,2.56440174580586,2.77689454583497,2.56440174580586,2.65616000036388,1391.48244062619,0.0,1.0
1975-06-03,10.62,11.5,10.62,10.62,99,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,409.990361970217,0.0,1.0
1975-06-04,10.62,11.5,10.62,10.62,297,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1229.97108591065,0.0,1.0
1975-06-05,10.62,11.5,10.62,10.62,148,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,612.914884561536,0.0,1.0
1975-06-06,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-06-09,10.37,11.12,10.37,10.62,366,2.50403447307031,2.68513629127694,2.50403447307031,2.56440174580586,1515.72194425353,0.0,1.0
1975-06-10,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1975-06-11,10.62,11.5,10.62,10.62,297,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1229.97108591065,0.0,1.0
1975-06-12,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-06-13,10.62,11.5,10.62,10.62,267,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1105.73158228331,0.0,1.0
1975-06-16,11.0,11.75,11.0,11.0,603,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,2497.21402290951,0.0,1.0
1975-06-17,11.0,11.75,11.0,11.0,366,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,1515.72194425353,0.0,1.0
1975-06-18,11.0,11.75,11.0,11.0,267,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,1105.73158228331,0.0,1.0
1975-06-19,11.5,12.25,11.5,11.5,988,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,4091.62098612701,0.0,1.0
1975-06-20,11.5,12.25,11.5,11.5,563,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2331.56135140638,0.0,1.0
1975-06-23,11.75,12.38,11.75,11.75,366,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1515.72194425353,0.0,1.0
1975-06-24,11.75,12.38,11.75,11.75,682,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,2824.37804912816,0.0,1.0
1975-06-25,11.5,12.25,11.5,11.75,30,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,124.239503627338,0.0,1.0
1975-06-26,11.5,12.25,11.5,11.5,336,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1391.48244062619,0.0,1.0
1975-06-27,11.75,12.38,11.75,11.75,682,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,2824.37804912816,0.0,1.0
1975-06-30,11.75,12.38,11.75,11.75,148,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,612.914884561537,0.0,1.0
1975-07-01,11.5,12.25,11.5,11.75,99,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,409.990361970217,0.0,1.0
1975-07-02,11.5,12.25,11.5,11.5,563,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2331.56135140638,0.0,1.0
1975-07-03,11.5,12.25,11.5,11.5,99,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,409.990361970217,0.0,1.0
1975-07-07,11.5,12.25,11.5,11.5,148,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,612.914884561536,0.0,1.0
1975-07-08,11.5,12.25,11.5,11.5,840,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,3478.70610156548,0.0,1.0
1975-07-09,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1975-07-10,11.75,12.38,11.75,11.75,267,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1975-07-11,11.5,12.25,11.5,11.75,751,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,3110.12890747104,0.0,1.0
1975-07-14,11.75,12.38,11.75,11.75,267,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1975-07-15,11.75,12.38,11.75,11.75,217,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,898.665742904415,0.0,1.0
1975-07-16,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-07-17,11.75,12.38,11.75,11.75,455,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1884.29913834797,0.0,1.0
1975-07-18,11.75,12.38,11.75,11.75,297,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1229.97108591065,0.0,1.0
1975-07-21,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1975-07-22,11.5,12.25,11.5,11.75,30,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,124.239503627338,0.0,1.0
1975-07-23,11.12,11.87,11.12,11.5,603,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,2497.21402290951,0.0,1.0
1975-07-24,10.12,11.0,10.12,11.0,1641,2.44366720033477,2.65616000036388,2.44366720033477,2.65616000036388,6795.90084841542,0.0,1.0
1975-07-25,10.12,11.0,10.12,10.12,99,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,409.990361970217,0.0,1.0
1975-07-28,10.12,11.0,10.12,10.12,682,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,2824.37804912816,0.0,1.0
1975-07-29,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-07-30,10.12,11.0,10.12,10.12,484,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,2004.39732518773,0.0,1.0
1975-07-31,10.62,11.5,10.62,10.62,366,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1515.72194425353,0.0,1.0
1975-08-01,11.12,11.87,11.12,11.12,297,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,1229.97108591065,0.0,1.0
1975-08-04,11.0,11.75,11.0,11.12,30,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,124.239503627339,0.0,1.0
1975-08-05,10.37,11.12,10.37,11.0,217,2.50403447307031,2.68513629127694,2.50403447307031,2.65616000036388,898.665742904417,0.0,1.0
1975-08-06,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-08-07,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-08-08,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-08-11,10.62,11.5,10.62,10.62,30,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,124.239503627338,0.0,1.0
1975-08-12,10.37,11.12,10.37,10.62,682,2.50403447307031,2.68513629127694,2.50403447307031,2.56440174580586,2824.37804912817,0.0,1.0
1975-08-13,10.12,11.0,10.12,10.37,297,2.44366720033477,2.65616000036388,2.44366720033477,2.50403447307031,1229.97108591065,0.0,1.0
1975-08-14,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-15,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-18,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-19,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-20,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-21,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-22,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-25,10.12,11.0,10.12,10.12,148,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,612.914884561537,0.0,1.0
1975-08-26,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1975-08-27,10.12,11.0,10.12,10.37,682,2.44366720033477,2.65616000036388,2.44366720033477,2.50403447307031,2824.37804912816,0.0,1.0
1975-08-28,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-08-29,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-09-02,10.12,11.0,10.12,10.12,297,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,1229.97108591065,0.0,1.0
1975-09-03,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-09-04,10.12,11.0,10.12,10.12,30,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,124.239503627339,0.0,1.0
1975-09-05,10.12,11.0,10.12,10.12,455,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,1884.29913834797,0.0,1.0
1975-09-08,10.12,11.0,10.12,10.12,682,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,2824.37804912816,0.0,1.0
1975-09-09,9.63,10.37,9.63,10.12,603,2.32534734577311,2.50403447307031,2.32534734577311,2.44366720033477,2497.2140229095,0.0,1.0
1975-09-10,9.38,10.12,9.38,9.63,455,2.26498007303757,2.44366720033477,2.26498007303757,2.32534734577311,1884.29913834796,0.0,1.0
1975-09-11,9.63,10.37,9.63,9.63,1374,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,5690.1692661321,0.0,1.0
1975-09-12,9.87,10.62,9.87,9.87,30,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,124.239503627338,0.0,1.0
1975-09-15,9.87,10.62,9.87,9.87,455,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,1884.29913834797,0.0,1.0
1975-09-16,9.63,10.37,9.63,9.87,30,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,124.239503627338,0.0,1.0
1975-09-17,9.87,10.62,9.87,9.87,217,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,898.665742904415,0.0,1.0
1975-09-18,9.63,10.37,9.63,9.87,30,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,124.239503627338,0.0,1.0
1975-09-19,9.63,10.37,9.63,9.63,217,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,898.665742904414,0.0,1.0
1975-09-22,9.63,10.37,9.63,9.63,30,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,124.239503627338,0.0,1.0
1975-09-23,9.63,10.37,9.63,9.63,217,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,898.665742904414,0.0,1.0
1975-09-24,9.63,10.37,9.63,9.63,30,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,124.239503627338,0.0,1.0
1975-09-25,9.63,10.37,9.63,9.63,99,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,409.990361970217,0.0,1.0
1975-09-26,7.63,8.38,7.63,8.38,1878,1.84240916388877,2.02351098209539,1.84240916388877,2.02351098209539,7777.39292707137,0.0,1.0
1975-09-29,7.12,8.0,7.12,7.63,3035,1.71925992750826,1.93175272753737,1.71925992750826,1.84240916388877,12568.8964502991,0.0,1.0
1975-09-30,7.38,8.13,7.38,7.38,949,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,3930.10963141148,0.0,1.0
1975-10-01,6.62,7.38,6.62,7.38,1611,1.59852538203717,1.78204189115322,1.59852538203717,1.78204189115322,6671.66134478809,0.0,1.0
1975-10-02,7.0,7.63,7.0,7.0,1453,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,6017.33329235075,0.0,1.0
1975-10-03,7.0,7.63,7.0,7.0,840,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,3478.70610156547,0.0,1.0
1975-10-06,6.62,7.38,6.62,7.0,1374,1.59852538203717,1.78204189115322,1.59852538203717,1.6902836365952,5690.16926613211,0.0,1.0
1975-10-07,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1975-10-08,7.0,7.63,7.0,7.0,1374,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,5690.1692661321,0.0,1.0
1975-10-09,7.0,7.63,7.0,7.0,455,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,1884.29913834796,0.0,1.0
1975-10-10,7.12,8.0,7.12,7.12,722,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,2990.03072063128,0.0,1.0
1975-10-13,7.12,8.0,7.12,7.12,366,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1515.72194425353,0.0,1.0
1975-10-14,7.12,8.0,7.12,7.12,30,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,124.239503627338,0.0,1.0
1975-10-15,7.0,7.63,7.0,7.12,801,1.6902836365952,1.84240916388877,1.6902836365952,1.71925992750826,3317.19474684993,0.0,1.0
1975-10-16,7.0,7.63,7.0,7.0,2461,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,10191.7806142293,0.0,1.0
1975-10-17,7.0,7.63,7.0,7.0,722,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2990.03072063128,0.0,1.0
1975-10-20,7.12,8.0,7.12,7.12,455,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1884.29913834797,0.0,1.0
1975-10-21,7.12,8.0,7.12,7.12,148,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,612.914884561536,0.0,1.0
1975-10-22,7.38,8.13,7.38,7.38,336,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1391.48244062619,0.0,1.0
1975-10-23,7.38,8.13,7.38,7.38,682,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2824.37804912817,0.0,1.0
1975-10-24,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1975-10-27,7.12,8.0,7.12,7.38,30,1.71925992750826,1.93175272753737,1.71925992750826,1.78204189115322,124.239503627338,0.0,1.0
1975-10-28,6.62,7.38,6.62,7.12,801,1.59852538203717,1.78204189115322,1.59852538203717,1.71925992750826,3317.19474684994,0.0,1.0
1975-10-29,6.62,7.38,6.62,6.62,217,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,898.665742904417,0.0,1.0
1975-10-30,6.62,7.38,6.62,6.62,603,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,2497.21402290951,0.0,1.0
1975-10-31,6.62,7.38,6.62,6.62,366,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1515.72194425353,0.0,1.0
1975-11-03,6.62,7.38,6.62,6.62,30,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,124.239503627339,0.0,1.0
1975-11-04,6.62,7.38,6.62,6.62,722,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,2990.03072063129,0.0,1.0
1975-11-05,6.62,7.38,6.62,6.62,297,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1229.97108591065,0.0,1.0
1975-11-06,6.62,7.38,6.62,6.62,30,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,124.239503627339,0.0,1.0
1975-11-07,6.62,7.38,6.62,6.62,751,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,3110.12890747105,0.0,1.0
1975-11-10,7.0,7.63,7.0,7.0,534,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2211.46316456662,0.0,1.0
1975-11-11,7.12,8.0,7.12,7.12,919,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,3805.87012778413,0.0,1.0
1975-11-12,7.12,8.0,7.12,7.12,1226,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,5077.25438157056,0.0,1.0
1975-11-13,7.38,8.13,7.38,7.38,366,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1515.72194425353,0.0,1.0
1975-11-14,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1975-11-17,7.38,8.13,7.38,7.38,148,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,612.914884561538,0.0,1.0
1975-11-18,7.38,8.13,7.38,7.38,366,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1515.72194425353,0.0,1.0
1975-11-19,7.38,8.13,7.38,7.38,563,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2331.56135140639,0.0,1.0
1975-11-20,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1975-11-21,7.12,8.0,7.12,7.38,30,1.71925992750826,1.93175272753737,1.71925992750826,1.78204189115322,124.239503627338,0.0,1.0
1975-11-24,7.12,8.0,7.12,7.12,30,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,124.239503627338,0.0,1.0
1975-11-25,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1975-11-26,7.12,8.0,7.12,7.12,455,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1884.29913834797,0.0,1.0
1975-11-28,7.12,8.0,7.12,7.12,840,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,3478.70610156547,0.0,1.0
1975-12-01,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1975-12-02,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1975-12-03,7.12,8.0,7.12,7.12,682,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,2824.37804912816,0.0,1.0
1975-12-04,7.12,8.0,7.12,7.12,1038,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,4298.68682550591,0.0,1.0
1975-12-05,7.12,8.0,7.12,7.12,30,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,124.239503627338,0.0,1.0
1975-12-08,7.0,7.63,7.0,7.12,99,1.6902836365952,1.84240916388877,1.6902836365952,1.71925992750826,409.990361970217,0.0,1.0
1975-12-09,7.0,7.63,7.0,7.0,455,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,1884.29913834796,0.0,1.0
1975-12-10,7.0,7.63,7.0,7.0,603,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2497.2140229095,0.0,1.0
1975-12-11,6.62,7.38,6.62,7.0,840,1.59852538203717,1.78204189115322,1.59852538203717,1.6902836365952,3478.70610156548,0.0,1.0
1975-12-12,6.62,7.38,6.62,6.62,336,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1391.48244062619,0.0,1.0
1975-12-15,6.62,7.38,6.62,6.62,563,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,2331.56135140639,0.0,1.0
1975-12-16,6.62,7.38,6.62,6.62,988,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,4091.62098612702,0.0,1.0
1975-12-17,6.5,7.12,6.5,6.62,297,1.56954909112411,1.71925992750826,1.56954909112411,1.59852538203717,1229.97108591065,0.0,1.0
1975-12-18,6.12,7.0,6.12,6.5,722,1.47779083656609,1.6902836365952,1.47779083656609,1.56954909112411,2990.03072063128,0.0,1.0
1975-12-19,6.5,7.12,6.5,6.5,1038,1.56954909112411,1.71925992750826,1.56954909112411,1.56954909112411,4298.68682550592,0.0,1.0
1975-12-22,6.5,7.12,6.5,6.5,1068,1.56954909112411,1.71925992750826,1.56954909112411,1.56954909112411,4422.92632913326,0.0,1.0
1975-12-23,6.62,7.38,6.62,6.62,1374,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,5690.16926613211,0.0,1.0
1975-12-24,6.62,7.38,6.62,6.62,1226,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,5077.25438157058,0.0,1.0
1975-12-26,6.62,7.38,6.62,6.62,455,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1884.29913834797,0.0,1.0
1975-12-29,6.62,7.38,6.62,6.62,148,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,612.914884561538,0.0,1.0
1975-12-30,6.62,7.38,6.62,6.62,336,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1391.48244062619,0.0,1.0
1975-12-31,6.62,7.38,6.62,6.62,484,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,2004.39732518773,0.0,1.0
1976-01-02,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1976-01-05,7.0,7.63,7.0,7.0,366,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,1515.72194425353,0.0,1.0
1976-01-06,7.0,7.63,7.0,7.0,1137,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,4708.67718747612,0.0,1.0
1976-01-07,7.12,8.0,7.12,7.12,1374,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,5690.1692661321,0.0,1.0
1976-01-08,7.63,8.38,7.63,7.63,1255,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,5197.35256841032,0.0,1.0
1976-01-09,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1976-01-12,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-01-13,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-01-14,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-01-15,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1976-01-16,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-01-19,7.38,8.13,7.38,7.63,297,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,1229.97108591065,0.0,1.0
1976-01-20,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-01-21,7.38,8.13,7.38,7.38,297,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1229.97108591065,0.0,1.0
1976-01-22,7.38,8.13,7.38,7.38,297,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1229.97108591065,0.0,1.0
1976-01-23,7.63,8.38,7.63,7.63,751,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3110.12890747103,0.0,1.0
1976-01-26,7.63,8.38,7.63,7.63,1493,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,6182.98596385386,0.0,1.0
1976-01-27,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1976-01-28,7.63,8.38,7.63,7.63,919,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3805.87012778413,0.0,1.0
1976-01-29,7.38,8.13,7.38,7.63,217,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,898.665742904417,0.0,1.0
1976-01-30,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-02-02,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-02-03,7.63,8.38,7.63,7.63,1186,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,4911.60171006744,0.0,1.0
1976-02-04,7.63,8.38,7.63,7.63,682,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2824.37804912816,0.0,1.0
1976-02-05,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-02-06,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-02-09,7.38,8.13,7.38,7.63,148,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,612.914884561538,0.0,1.0
1976-02-10,7.38,8.13,7.38,7.38,603,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2497.21402290951,0.0,1.0
1976-02-11,7.38,8.13,7.38,7.38,534,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2211.46316456663,0.0,1.0
1976-02-12,7.38,8.13,7.38,7.38,99,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,409.990361970218,0.0,1.0
1976-02-13,7.63,8.38,7.63,7.63,949,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3930.10963141147,0.0,1.0
1976-02-17,7.63,8.38,7.63,7.63,722,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2990.03072063127,0.0,1.0
1976-02-18,8.75,9.38,8.75,8.75,2530,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,10477.5314725722,0.0,1.0
1976-02-19,8.38,9.25,8.38,8.75,267,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,1105.73158228331,0.0,1.0
1976-02-20,8.75,9.38,8.75,8.75,534,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2211.46316456662,0.0,1.0
1976-02-23,8.88,9.63,8.88,8.88,484,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,2004.39732518773,0.0,1.0
1976-02-24,8.88,9.63,8.88,8.88,722,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,2990.03072063128,0.0,1.0
1976-02-25,9.38,10.12,9.38,9.38,1759,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,7284.5762293496,0.0,1.0
1976-02-26,8.88,9.63,8.88,9.38,1423,2.14424552756648,2.32534734577311,2.14424552756648,2.26498007303757,5893.09378872342,0.0,1.0
1976-02-27,8.88,9.63,8.88,8.88,336,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,1391.48244062619,0.0,1.0
1976-03-01,8.75,9.38,8.75,8.88,297,2.112854545744,2.26498007303757,2.112854545744,2.14424552756648,1229.97108591065,0.0,1.0
1976-03-02,8.75,9.38,8.75,8.75,336,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1391.48244062619,0.0,1.0
1976-03-03,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1976-03-04,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1976-03-05,8.38,9.25,8.38,8.75,297,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,1229.97108591065,0.0,1.0
1976-03-08,8.38,9.25,8.38,8.38,297,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1229.97108591065,0.0,1.0
1976-03-09,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1976-03-10,8.38,9.25,8.38,8.75,30,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,124.239503627339,0.0,1.0
1976-03-11,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1976-03-12,8.38,9.25,8.38,8.38,366,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1515.72194425353,0.0,1.0
1976-03-15,8.13,8.88,8.13,8.38,30,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,124.239503627339,0.0,1.0
1976-03-16,8.13,8.88,8.13,8.13,297,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1229.97108591065,0.0,1.0
1976-03-17,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-03-18,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1976-03-19,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-03-22,8.38,9.25,8.38,8.38,336,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1391.48244062619,0.0,1.0
1976-03-23,8.38,9.25,8.38,8.38,99,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,409.990361970218,0.0,1.0
1976-03-24,8.38,9.25,8.38,8.38,148,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,612.914884561538,0.0,1.0
1976-03-25,8.38,9.25,8.38,8.38,366,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1515.72194425353,0.0,1.0
1976-03-26,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1976-03-29,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1976-03-30,8.38,9.25,8.38,8.38,455,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1884.29913834797,0.0,1.0
1976-03-31,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1976-04-01,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1976-04-02,8.13,8.88,8.13,8.38,603,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,2497.21402290951,0.0,1.0
1976-04-05,8.13,8.88,8.13,8.13,534,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,2211.46316456663,0.0,1.0
1976-04-06,8.13,8.88,8.13,8.13,336,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1391.48244062619,0.0,1.0
1976-04-07,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-04-08,8.0,8.75,8.0,8.13,30,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,124.239503627338,0.0,1.0
1976-04-09,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-04-12,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1976-04-13,8.0,8.75,8.0,8.0,267,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1105.73158228331,0.0,1.0
1976-04-14,8.0,8.75,8.0,8.0,1255,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,5197.35256841032,0.0,1.0
1976-04-15,8.0,8.75,8.0,8.0,484,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2004.39732518773,0.0,1.0
1976-04-19,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-04-20,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-04-21,8.0,8.75,8.0,8.13,455,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,1884.29913834797,0.0,1.0
1976-04-22,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1976-04-23,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1976-04-26,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-04-27,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1976-04-28,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-04-29,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-04-30,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-05-03,7.63,8.38,7.63,8.0,99,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,409.990361970216,0.0,1.0
1976-05-04,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-05-05,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-05-06,7.63,8.38,7.63,7.63,563,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2331.56135140638,0.0,1.0
1976-05-07,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-05-10,7.63,8.38,7.63,7.63,988,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,4091.620986127,0.0,1.0
1976-05-11,7.63,8.38,7.63,7.63,267,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1105.73158228331,0.0,1.0
1976-05-12,7.63,8.38,7.63,7.63,267,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1105.73158228331,0.0,1.0
1976-05-13,7.63,8.38,7.63,7.63,455,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1884.29913834796,0.0,1.0
1976-05-14,7.63,8.38,7.63,7.63,534,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2211.46316456662,0.0,1.0
1976-05-17,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1976-05-18,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1976-05-19,7.63,8.38,7.63,8.0,534,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,2211.46316456662,0.0,1.0
1976-05-20,7.63,8.38,7.63,7.63,336,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1391.48244062619,0.0,1.0
1976-05-21,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-05-24,7.63,8.38,7.63,7.63,484,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2004.39732518772,0.0,1.0
1976-05-25,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-05-26,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-05-27,7.63,8.38,7.63,8.0,297,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,1229.97108591065,0.0,1.0
1976-05-28,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1976-06-01,7.63,8.38,7.63,8.0,30,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,124.239503627338,0.0,1.0
1976-06-02,8.0,8.75,8.0,8.0,1255,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,5197.35256841032,0.0,1.0
1976-06-03,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-04,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-07,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1976-06-08,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-09,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-10,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-11,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-14,8.0,8.75,8.0,8.0,366,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1515.72194425353,0.0,1.0
1976-06-15,8.13,8.88,8.13,8.13,99,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,409.990361970217,0.0,1.0
1976-06-16,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1976-06-17,8.0,8.75,8.0,8.13,30,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,124.239503627338,0.0,1.0
1976-06-18,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1976-06-21,8.0,8.75,8.0,8.0,682,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2824.37804912816,0.0,1.0
1976-06-22,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-06-23,7.63,8.38,7.63,8.0,751,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,3110.12890747103,0.0,1.0
1976-06-24,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-06-25,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-06-28,7.38,8.13,7.38,7.63,148,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,612.914884561538,0.0,1.0
1976-06-29,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-06-30,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-07-01,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-07-02,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-07-06,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-07-07,8.0,8.75,8.0,8.0,366,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1515.72194425353,0.0,1.0
1976-07-08,8.0,8.75,8.0,8.0,1186,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4911.60171006745,0.0,1.0
1976-07-09,7.63,8.38,7.63,8.0,30,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,124.239503627338,0.0,1.0
1976-07-12,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1976-07-13,8.0,8.75,8.0,8.0,682,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2824.37804912816,0.0,1.0
1976-07-14,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1976-07-15,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-07-16,8.0,8.75,8.0,8.0,484,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2004.39732518773,0.0,1.0
1976-07-19,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1976-07-20,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1976-07-21,8.0,8.75,8.0,8.0,722,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2990.03072063128,0.0,1.0
1976-07-22,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-07-23,8.0,8.75,8.0,8.0,217,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,898.665742904415,0.0,1.0
1976-07-26,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1976-07-27,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1976-07-28,8.0,8.75,8.0,8.0,1137,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4708.67718747613,0.0,1.0
1976-07-29,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-07-30,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-08-02,8.0,8.75,8.0,8.0,949,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3930.10963141147,0.0,1.0
1976-08-03,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-08-04,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1976-08-05,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1976-08-06,8.0,8.75,8.0,8.0,722,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2990.03072063128,0.0,1.0
1976-08-09,8.0,8.75,8.0,8.0,484,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2004.39732518773,0.0,1.0
1976-08-10,7.63,8.38,7.63,8.0,297,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,1229.97108591065,0.0,1.0
1976-08-11,7.63,8.38,7.63,7.63,217,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,898.665742904413,0.0,1.0
1976-08-12,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-08-13,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1976-08-16,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-08-17,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-08-18,7.63,8.38,7.63,7.63,919,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3805.87012778413,0.0,1.0
1976-08-19,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-08-20,7.63,8.38,7.63,7.63,949,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3930.10963141147,0.0,1.0
1976-08-23,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-08-24,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1976-08-25,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1976-08-26,7.63,8.38,7.63,7.63,2293,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,9496.03939391622,0.0,1.0
1976-08-27,7.63,8.38,7.63,7.63,267,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1105.73158228331,0.0,1.0
1976-08-30,7.63,8.38,7.63,7.63,1878,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,7777.39292707137,0.0,1.0
1976-08-31,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1976-09-01,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1976-09-02,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1976-09-03,7.63,8.38,7.63,8.0,1226,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,5077.25438157055,0.0,1.0
1976-09-07,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1976-09-08,8.0,8.75,8.0,8.0,484,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2004.39732518773,0.0,1.0
1976-09-09,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1976-09-10,8.0,8.75,8.0,8.0,1137,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4708.67718747613,0.0,1.0
1976-09-13,7.63,8.38,7.63,8.0,840,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,3478.70610156547,0.0,1.0
1976-09-14,7.38,8.13,7.38,7.63,682,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,2824.37804912817,0.0,1.0
1976-09-15,7.38,8.13,7.38,7.38,484,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2004.39732518773,0.0,1.0
1976-09-16,7.12,8.0,7.12,7.38,148,1.71925992750826,1.93175272753737,1.71925992750826,1.78204189115322,612.914884561536,0.0,1.0
1976-09-17,7.12,8.0,7.12,7.12,217,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,898.665742904414,0.0,1.0
1976-09-20,7.12,8.0,7.12,7.12,148,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,612.914884561536,0.0,1.0
1976-09-21,7.12,8.0,7.12,7.12,99,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,409.990361970217,0.0,1.0
1976-09-22,7.12,8.0,7.12,7.12,148,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,612.914884561536,0.0,1.0
1976-09-23,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1976-09-24,7.0,7.63,7.0,7.12,30,1.6902836365952,1.84240916388877,1.6902836365952,1.71925992750826,124.239503627338,0.0,1.0
1976-09-27,7.12,8.0,7.12,7.12,1305,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,5404.41840778922,0.0,1.0
1976-09-28,7.0,7.63,7.0,7.12,988,1.6902836365952,1.84240916388877,1.6902836365952,1.71925992750826,4091.62098612701,0.0,1.0
1976-09-29,7.12,8.0,7.12,7.12,455,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1884.29913834797,0.0,1.0
1976-09-30,7.12,8.0,7.12,7.12,455,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1884.29913834797,0.0,1.0
1976-10-01,7.12,8.0,7.12,7.12,751,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,3110.12890747104,0.0,1.0
1976-10-04,7.38,8.13,7.38,7.38,1186,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,4911.60171006746,0.0,1.0
1976-10-05,7.38,8.13,7.38,7.38,366,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1515.72194425353,0.0,1.0
1976-10-06,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-07,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-08,7.38,8.13,7.38,7.38,563,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2331.56135140639,0.0,1.0
1976-10-11,7.38,8.13,7.38,7.38,366,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1515.72194425353,0.0,1.0
1976-10-12,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-13,7.38,8.13,7.38,7.38,297,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1229.97108591065,0.0,1.0
1976-10-14,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1976-10-15,7.38,8.13,7.38,7.38,99,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,409.990361970218,0.0,1.0
1976-10-18,7.38,8.13,7.38,7.38,722,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2990.03072063128,0.0,1.0
1976-10-19,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-20,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-21,7.38,8.13,7.38,7.38,99,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,409.990361970218,0.0,1.0
1976-10-22,7.38,8.13,7.38,7.38,217,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,898.665742904417,0.0,1.0
1976-10-25,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-26,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1976-10-27,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1976-10-28,7.38,8.13,7.38,7.38,99,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,409.990361970218,0.0,1.0
1976-10-29,7.0,7.63,7.0,7.38,801,1.6902836365952,1.84240916388877,1.6902836365952,1.78204189115322,3317.19474684993,0.0,1.0
1976-11-01,7.0,7.63,7.0,7.0,988,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,4091.62098612701,0.0,1.0
1976-11-03,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-11-04,7.0,7.63,7.0,7.0,336,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,1391.48244062619,0.0,1.0
1976-11-05,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-11-08,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1976-11-09,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-11-10,7.0,7.63,7.0,7.0,99,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,409.990361970217,0.0,1.0
1976-11-11,7.0,7.63,7.0,7.0,336,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,1391.48244062619,0.0,1.0
1976-11-12,7.0,7.63,7.0,7.0,919,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,3805.87012778413,0.0,1.0
1976-11-15,6.62,7.38,6.62,7.0,919,1.59852538203717,1.78204189115322,1.59852538203717,1.6902836365952,3805.87012778414,0.0,1.0
1976-11-16,6.62,7.38,6.62,6.62,603,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,2497.21402290951,0.0,1.0
1976-11-17,6.62,7.38,6.62,6.62,3143,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,13016.1586633575,0.0,1.0
1976-11-18,7.0,7.63,7.0,7.0,751,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,3110.12890747104,0.0,1.0
1976-11-19,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-11-22,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-11-23,7.0,7.63,7.0,7.0,534,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2211.46316456662,0.0,1.0
1976-11-24,7.0,7.63,7.0,7.0,534,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2211.46316456662,0.0,1.0
1976-11-26,7.0,7.63,7.0,7.0,1038,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,4298.68682550591,0.0,1.0
1976-11-29,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1976-11-30,7.0,7.63,7.0,7.0,148,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,612.914884561536,0.0,1.0
1976-12-01,6.62,7.38,6.62,7.0,336,1.59852538203717,1.78204189115322,1.59852538203717,1.6902836365952,1391.48244062619,0.0,1.0
1976-12-02,6.62,7.38,6.62,6.62,366,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1515.72194425353,0.0,1.0
1976-12-03,7.0,7.63,7.0,7.0,30,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,124.239503627338,0.0,1.0
1976-12-06,7.0,7.63,7.0,7.0,1374,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,5690.1692661321,0.0,1.0
1976-12-07,7.0,7.63,7.0,7.0,603,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,2497.2140229095,0.0,1.0
1976-12-08,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1976-12-09,7.12,8.0,7.12,7.12,988,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,4091.62098612701,0.0,1.0
1976-12-10,7.12,8.0,7.12,7.12,148,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,612.914884561536,0.0,1.0
1976-12-13,7.12,8.0,7.12,7.12,148,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,612.914884561536,0.0,1.0
1976-12-14,7.38,8.13,7.38,7.38,1423,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,5893.09378872343,0.0,1.0
1976-12-15,7.12,8.0,7.12,7.38,801,1.71925992750826,1.93175272753737,1.71925992750826,1.78204189115322,3317.19474684993,0.0,1.0
1976-12-16,7.12,8.0,7.12,7.12,1226,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,5077.25438157056,0.0,1.0
1976-12-17,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1976-12-20,7.0,7.63,7.0,7.12,682,1.6902836365952,1.84240916388877,1.6902836365952,1.71925992750826,2824.37804912816,0.0,1.0
1976-12-21,7.0,7.63,7.0,7.0,217,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,898.665742904414,0.0,1.0
1976-12-22,6.62,7.38,6.62,7.0,484,1.59852538203717,1.78204189115322,1.59852538203717,1.6902836365952,2004.39732518773,0.0,1.0
1976-12-23,6.62,7.38,6.62,6.62,801,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,3317.19474684994,0.0,1.0
1976-12-27,6.62,7.38,6.62,6.62,1038,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,4298.68682550592,0.0,1.0
1976-12-28,6.62,7.38,6.62,6.62,366,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,1515.72194425353,0.0,1.0
1976-12-29,6.62,7.38,6.62,6.62,148,1.59852538203717,1.78204189115322,1.59852538203717,1.59852538203717,612.914884561538,0.0,1.0
1976-12-30,7.0,7.63,7.0,7.0,2293,1.6902836365952,1.84240916388877,1.6902836365952,1.6902836365952,9496.03939391623,0.0,1.0
1976-12-31,7.12,8.0,7.12,7.12,267,1.71925992750826,1.93175272753737,1.71925992750826,1.71925992750826,1105.73158228331,0.0,1.0
1977-01-03,7.63,8.38,7.63,7.63,267,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1105.73158228331,0.0,1.0
1977-01-04,7.63,8.38,7.63,7.63,949,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3930.10963141147,0.0,1.0
1977-01-05,8.0,8.75,8.0,8.0,534,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2211.46316456662,0.0,1.0
1977-01-06,8.13,8.88,8.13,8.13,217,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,898.665742904416,0.0,1.0
1977-01-07,8.38,9.25,8.38,8.38,267,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1105.73158228331,0.0,1.0
1977-01-10,8.13,8.88,8.13,8.38,217,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,898.665742904416,0.0,1.0
1977-01-11,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1977-01-12,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-01-13,8.38,9.25,8.38,8.38,336,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1391.48244062619,0.0,1.0
1977-01-14,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-01-17,8.38,9.25,8.38,8.38,297,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1229.97108591065,0.0,1.0
1977-01-18,8.38,9.25,8.38,8.38,1068,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,4422.92632913326,0.0,1.0
1977-01-19,8.38,9.25,8.38,8.38,297,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1229.97108591065,0.0,1.0
1977-01-20,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-01-21,8.38,9.25,8.38,8.38,217,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,898.665742904417,0.0,1.0
1977-01-24,8.38,9.25,8.38,8.38,484,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,2004.39732518773,0.0,1.0
1977-01-25,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-01-26,8.38,9.25,8.38,8.38,366,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1515.72194425353,0.0,1.0
1977-01-27,8.38,9.25,8.38,8.38,366,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1515.72194425353,0.0,1.0
1977-01-28,8.38,9.25,8.38,8.38,455,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1884.29913834797,0.0,1.0
1977-01-31,8.13,8.88,8.13,8.38,484,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,2004.39732518773,0.0,1.0
1977-02-01,8.38,9.25,8.38,8.38,336,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1391.48244062619,0.0,1.0
1977-02-02,8.13,8.88,8.13,8.38,1038,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,4298.68682550592,0.0,1.0
1977-02-03,8.13,8.88,8.13,8.13,267,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1105.73158228331,0.0,1.0
1977-02-04,8.0,8.75,8.0,8.13,988,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,4091.62098612701,0.0,1.0
1977-02-07,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1977-02-08,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-02-09,8.0,8.75,8.0,8.0,217,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,898.665742904415,0.0,1.0
1977-02-10,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1977-02-11,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1977-02-14,8.13,8.88,8.13,8.13,603,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,2497.21402290951,0.0,1.0
1977-02-15,8.13,8.88,8.13,8.13,217,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,898.665742904416,0.0,1.0
1977-02-16,8.13,8.88,8.13,8.13,267,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1105.73158228331,0.0,1.0
1977-02-17,8.13,8.88,8.13,8.13,267,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1105.73158228331,0.0,1.0
1977-02-18,8.0,8.75,8.0,8.13,534,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,2211.46316456662,0.0,1.0
1977-02-22,8.0,8.75,8.0,8.0,2105,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,8717.47183785158,0.0,1.0
1977-02-23,8.0,8.75,8.0,8.0,919,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3805.87012778413,0.0,1.0
1977-02-24,8.0,8.75,8.0,8.0,801,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3317.19474684994,0.0,1.0
1977-02-25,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-02-28,7.63,8.38,7.63,8.0,30,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,124.239503627338,0.0,1.0
1977-03-01,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1977-03-02,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1977-03-03,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-03-04,7.63,8.38,7.63,7.63,3143,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,13016.1586633575,0.0,1.0
1977-03-07,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-03-08,8.0,8.75,8.0,8.0,1186,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4911.60171006745,0.0,1.0
1977-03-09,7.63,8.38,7.63,8.0,840,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,3478.70610156547,0.0,1.0
1977-03-10,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-03-11,8.0,8.75,8.0,8.0,534,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2211.46316456662,0.0,1.0
1977-03-14,8.0,8.75,8.0,8.0,267,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1105.73158228331,0.0,1.0
1977-03-15,8.0,8.75,8.0,8.0,267,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1105.73158228331,0.0,1.0
1977-03-16,7.63,8.38,7.63,8.0,267,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,1105.73158228331,0.0,1.0
1977-03-17,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-03-18,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-03-21,8.0,8.75,8.0,8.0,366,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1515.72194425353,0.0,1.0
1977-03-22,8.0,8.75,8.0,8.0,267,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1105.73158228331,0.0,1.0
1977-03-23,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-03-24,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-03-25,8.0,8.75,8.0,8.0,484,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2004.39732518773,0.0,1.0
1977-03-28,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-03-29,8.0,8.75,8.0,8.0,563,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2331.56135140638,0.0,1.0
1977-03-30,8.0,8.75,8.0,8.0,988,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4091.62098612701,0.0,1.0
1977-03-31,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1977-04-01,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-04-04,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1977-04-05,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-04-06,8.0,8.75,8.0,8.0,99,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,409.990361970217,0.0,1.0
1977-04-07,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1977-04-11,8.0,8.75,8.0,8.0,603,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2497.2140229095,0.0,1.0
1977-04-12,8.0,8.75,8.0,8.0,297,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1229.97108591065,0.0,1.0
1977-04-13,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-04-14,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-04-15,8.0,8.75,8.0,8.0,2649,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,10970.348170294,0.0,1.0
1977-04-18,8.75,9.38,8.75,8.75,2995,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,12403.2437787959,0.0,1.0
1977-04-19,8.75,9.38,8.75,8.75,1137,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,4708.67718747612,0.0,1.0
1977-04-20,8.75,9.38,8.75,8.75,1720,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,7123.06487463406,0.0,1.0
1977-04-21,8.75,9.38,8.75,8.75,484,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2004.39732518773,0.0,1.0
1977-04-22,8.38,9.25,8.38,8.75,30,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,124.239503627339,0.0,1.0
1977-04-25,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-04-26,8.38,9.25,8.38,8.75,484,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,2004.39732518773,0.0,1.0
1977-04-27,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-04-28,8.75,9.38,8.75,8.75,99,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,409.990361970217,0.0,1.0
1977-04-29,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-05-02,8.75,9.38,8.75,8.75,455,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1884.29913834796,0.0,1.0
1977-05-03,8.75,9.38,8.75,8.75,297,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1229.97108591065,0.0,1.0
1977-05-04,8.75,9.38,8.75,8.75,267,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1105.73158228331,0.0,1.0
1977-05-05,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-05-06,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-05-09,8.75,9.38,8.75,8.75,534,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2211.46316456662,0.0,1.0
1977-05-10,8.88,9.63,8.88,8.88,949,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,3930.10963141147,0.0,1.0
1977-05-11,8.88,9.63,8.88,8.88,30,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,124.239503627338,0.0,1.0
1977-05-12,8.88,9.63,8.88,8.88,801,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,3317.19474684994,0.0,1.0
1977-05-13,8.88,9.63,8.88,8.88,217,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,898.665742904415,0.0,1.0
1977-05-16,9.25,9.87,9.25,9.25,801,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,3317.19474684994,0.0,1.0
1977-05-17,9.25,9.87,9.25,9.25,1137,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,4708.67718747613,0.0,1.0
1977-05-18,9.38,10.12,9.38,9.38,801,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3317.19474684993,0.0,1.0
1977-05-19,9.87,10.62,9.87,9.87,919,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,3805.87012778413,0.0,1.0
1977-05-20,9.87,10.62,9.87,9.87,2679,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,11094.5876739213,0.0,1.0
1977-05-23,9.87,10.62,9.87,9.87,682,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,2824.37804912816,0.0,1.0
1977-05-24,9.63,10.37,9.63,9.87,1493,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,6182.98596385387,0.0,1.0
1977-05-25,9.25,9.87,9.25,9.63,751,2.23358909121508,2.38329992759923,2.23358909121508,2.32534734577311,3110.12890747104,0.0,1.0
1977-05-26,9.25,9.87,9.25,9.25,534,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2211.46316456663,0.0,1.0
1977-05-27,9.25,9.87,9.25,9.25,217,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,898.665742904416,0.0,1.0
1977-05-31,8.88,9.63,8.88,9.25,30,2.14424552756648,2.32534734577311,2.14424552756648,2.23358909121508,124.239503627338,0.0,1.0
1977-06-01,8.38,9.25,8.38,8.88,1186,2.02351098209539,2.23358909121508,2.02351098209539,2.14424552756648,4911.60171006746,0.0,1.0
1977-06-02,8.38,9.25,8.38,8.38,267,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1105.73158228331,0.0,1.0
1977-06-03,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-06-06,8.38,9.25,8.38,8.38,217,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,898.665742904417,0.0,1.0
1977-06-07,8.38,9.25,8.38,8.38,801,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,3317.19474684995,0.0,1.0
1977-06-08,8.75,9.38,8.75,8.75,682,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2824.37804912816,0.0,1.0
1977-06-09,8.75,9.38,8.75,8.75,217,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,898.665742904414,0.0,1.0
1977-06-10,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-06-13,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-06-14,8.75,9.38,8.75,8.75,751,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,3110.12890747104,0.0,1.0
1977-06-15,8.75,9.38,8.75,8.75,563,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2331.56135140638,0.0,1.0
1977-06-16,8.75,9.38,8.75,8.75,336,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1391.48244062619,0.0,1.0
1977-06-17,8.75,9.38,8.75,8.75,988,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,4091.62098612701,0.0,1.0
1977-06-20,9.38,10.12,9.38,9.38,1068,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,4422.92632913324,0.0,1.0
1977-06-21,9.63,10.37,9.63,9.63,267,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1105.73158228331,0.0,1.0
1977-06-22,9.87,10.62,9.87,9.87,801,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,3317.19474684994,0.0,1.0
1977-06-23,9.63,10.37,9.63,9.87,2105,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,8717.47183785158,0.0,1.0
1977-06-24,9.63,10.37,9.63,9.63,297,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1229.97108591065,0.0,1.0
1977-06-27,9.63,10.37,9.63,9.63,1137,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,4708.67718747613,0.0,1.0
1977-06-28,9.38,10.12,9.38,9.63,366,2.26498007303757,2.44366720033477,2.26498007303757,2.32534734577311,1515.72194425353,0.0,1.0
1977-06-29,9.38,10.12,9.38,9.38,751,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3110.12890747103,0.0,1.0
1977-06-30,9.38,10.12,9.38,9.38,297,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,1229.97108591065,0.0,1.0
1977-07-01,9.63,10.37,9.63,9.63,1908,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,7901.63243069872,0.0,1.0
1977-07-05,9.87,10.62,9.87,9.87,30,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,124.239503627338,0.0,1.0
1977-07-06,9.87,10.62,9.87,9.87,1255,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,5197.35256841033,0.0,1.0
1977-07-07,9.63,10.37,9.63,9.87,30,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,124.239503627338,0.0,1.0
1977-07-08,9.87,10.62,9.87,9.87,366,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,1515.72194425353,0.0,1.0
1977-07-11,9.63,10.37,9.63,9.87,534,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,2211.46316456662,0.0,1.0
1977-07-12,9.63,10.37,9.63,9.63,919,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,3805.87012778413,0.0,1.0
1977-07-13,9.63,10.37,9.63,9.63,336,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1391.48244062619,0.0,1.0
1977-07-15,9.63,10.37,9.63,9.63,751,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,3110.12890747104,0.0,1.0
1977-07-18,9.63,10.37,9.63,9.63,30,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,124.239503627338,0.0,1.0
1977-07-19,9.63,10.37,9.63,9.63,217,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,898.665742904414,0.0,1.0
1977-07-20,9.63,10.37,9.63,9.63,455,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1884.29913834797,0.0,1.0
1977-07-21,9.38,10.12,9.38,9.63,534,2.26498007303757,2.44366720033477,2.26498007303757,2.32534734577311,2211.46316456662,0.0,1.0
1977-07-22,9.38,10.12,9.38,9.38,563,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,2331.56135140638,0.0,1.0
1977-07-25,9.38,10.12,9.38,9.38,30,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,124.239503627338,0.0,1.0
1977-07-26,9.38,10.12,9.38,9.38,267,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,1105.73158228331,0.0,1.0
1977-07-27,9.25,9.87,9.25,9.38,563,2.23358909121508,2.38329992759923,2.23358909121508,2.26498007303757,2331.56135140639,0.0,1.0
1977-07-28,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1977-07-29,9.25,9.87,9.25,9.25,297,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1229.97108591065,0.0,1.0
1977-08-01,9.25,9.87,9.25,9.25,267,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1105.73158228331,0.0,1.0
1977-08-02,9.25,9.87,9.25,9.25,840,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,3478.70610156548,0.0,1.0
1977-08-03,8.88,9.63,8.88,9.25,603,2.14424552756648,2.32534734577311,2.14424552756648,2.23358909121508,2497.2140229095,0.0,1.0
1977-08-04,8.88,9.63,8.88,8.88,217,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,898.665742904415,0.0,1.0
1977-08-05,8.88,9.63,8.88,8.88,99,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,409.990361970217,0.0,1.0
1977-08-08,8.75,9.38,8.75,8.88,30,2.112854545744,2.26498007303757,2.112854545744,2.14424552756648,124.239503627338,0.0,1.0
1977-08-09,8.75,9.38,8.75,8.75,99,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,409.990361970217,0.0,1.0
1977-08-10,8.75,9.38,8.75,8.75,336,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1391.48244062619,0.0,1.0
1977-08-11,8.75,9.38,8.75,8.75,484,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2004.39732518773,0.0,1.0
1977-08-12,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-08-15,8.75,9.38,8.75,8.75,267,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,1105.73158228331,0.0,1.0
1977-08-16,8.75,9.38,8.75,8.75,722,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2990.03072063128,0.0,1.0
1977-08-17,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-08-18,8.75,9.38,8.75,8.75,217,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,898.665742904414,0.0,1.0
1977-08-19,8.75,9.38,8.75,8.75,30,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,124.239503627338,0.0,1.0
1977-08-22,8.75,9.38,8.75,8.75,2343,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,9703.10523329512,0.0,1.0
1977-08-23,8.75,9.38,8.75,8.75,1305,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,5404.41840778922,0.0,1.0
1977-08-24,8.75,9.38,8.75,8.75,534,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2211.46316456662,0.0,1.0
1977-08-25,8.38,9.25,8.38,8.75,217,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,898.665742904417,0.0,1.0
1977-08-26,8.38,9.25,8.38,8.38,366,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1515.72194425353,0.0,1.0
1977-08-29,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-08-30,8.38,9.25,8.38,8.38,267,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1105.73158228331,0.0,1.0
1977-08-31,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-09-01,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-09-02,8.38,9.25,8.38,8.38,30,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,124.239503627339,0.0,1.0
1977-09-06,8.13,8.88,8.13,8.38,99,1.96314370935985,2.14424552756648,1.96314370935985,2.02351098209539,409.990361970217,0.0,1.0
1977-09-07,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-08,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-09,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-12,8.13,8.88,8.13,8.13,801,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,3317.19474684994,0.0,1.0
1977-09-13,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-14,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-15,8.0,8.75,8.0,8.13,217,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,898.665742904415,0.0,1.0
1977-09-16,8.0,8.75,8.0,8.0,722,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2990.03072063128,0.0,1.0
1977-09-19,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-09-20,8.13,8.88,8.13,8.13,1453,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,6017.33329235077,0.0,1.0
1977-09-21,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-22,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-23,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1977-09-26,8.0,8.75,8.0,8.13,534,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,2211.46316456662,0.0,1.0
1977-09-27,8.0,8.75,8.0,8.0,563,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2331.56135140638,0.0,1.0
1977-09-28,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1977-09-29,8.0,8.75,8.0,8.0,1137,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4708.67718747613,0.0,1.0
1977-09-30,8.0,8.75,8.0,8.0,1186,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,4911.60171006745,0.0,1.0
1977-10-03,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1977-10-04,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-05,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-06,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-07,8.0,8.75,8.0,8.0,148,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,612.914884561536,0.0,1.0
1977-10-10,8.0,8.75,8.0,8.0,366,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1515.72194425353,0.0,1.0
1977-10-11,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-10-12,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-13,8.0,8.75,8.0,8.0,336,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1391.48244062619,0.0,1.0
1977-10-14,8.0,8.75,8.0,8.0,682,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2824.37804912816,0.0,1.0
1977-10-17,8.0,8.75,8.0,8.0,801,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3317.19474684994,0.0,1.0
1977-10-18,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-19,7.38,8.13,7.38,8.0,1878,1.78204189115322,1.96314370935985,1.78204189115322,1.93175272753737,7777.3929270714,0.0,1.0
1977-10-20,7.38,8.13,7.38,7.38,919,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,3805.87012778414,0.0,1.0
1977-10-21,8.0,8.75,8.0,8.0,3232,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,13384.7358574519,0.0,1.0
1977-10-24,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1977-10-25,7.63,8.38,7.63,8.0,366,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,1515.72194425353,0.0,1.0
1977-10-26,7.63,8.38,7.63,7.63,3035,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,12568.896450299,0.0,1.0
1977-10-27,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-10-28,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-10-31,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-11-01,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1977-11-02,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1977-11-03,7.38,8.13,7.38,7.63,682,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,2824.37804912817,0.0,1.0
1977-11-04,7.38,8.13,7.38,7.38,840,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,3478.70610156548,0.0,1.0
1977-11-07,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1977-11-08,7.38,8.13,7.38,7.38,297,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1229.97108591065,0.0,1.0
1977-11-09,7.38,8.13,7.38,7.38,455,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1884.29913834797,0.0,1.0
1977-11-10,7.38,8.13,7.38,7.38,484,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2004.39732518773,0.0,1.0
1977-11-11,7.38,8.13,7.38,7.38,1255,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,5197.35256841034,0.0,1.0
1977-11-14,7.63,8.38,7.63,7.63,1997,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,8270.20962479315,0.0,1.0
1977-11-15,8.0,8.75,8.0,8.0,751,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3110.12890747104,0.0,1.0
1977-11-16,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1977-11-17,7.63,8.38,7.63,8.0,722,1.84240916388877,2.02351098209539,1.84240916388877,1.93175272753737,2990.03072063127,0.0,1.0
1977-11-18,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1977-11-21,7.63,8.38,7.63,7.63,919,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3805.87012778413,0.0,1.0
1977-11-22,7.63,8.38,7.63,7.63,366,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1515.72194425353,0.0,1.0
1977-11-23,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-11-25,7.63,8.38,7.63,7.63,919,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3805.87012778413,0.0,1.0
1977-11-28,7.63,8.38,7.63,7.63,1453,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,6017.33329235075,0.0,1.0
1977-11-29,7.63,8.38,7.63,7.63,336,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1391.48244062619,0.0,1.0
1977-11-30,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1977-12-01,7.63,8.38,7.63,7.63,603,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2497.2140229095,0.0,1.0
1977-12-02,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-12-05,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1977-12-06,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1977-12-07,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1977-12-08,7.38,8.13,7.38,7.63,30,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,124.239503627339,0.0,1.0
1977-12-09,7.38,8.13,7.38,7.38,1641,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,6795.90084841543,0.0,1.0
1977-12-12,7.38,8.13,7.38,7.38,682,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2824.37804912817,0.0,1.0
1977-12-13,7.38,8.13,7.38,7.38,1255,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,5197.35256841034,0.0,1.0
1977-12-14,7.38,8.13,7.38,7.38,1186,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,4911.60171006746,0.0,1.0
1977-12-15,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1977-12-16,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1977-12-19,7.38,8.13,7.38,7.38,336,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1391.48244062619,0.0,1.0
1977-12-20,7.38,8.13,7.38,7.38,1186,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,4911.60171006746,0.0,1.0
1977-12-21,7.38,8.13,7.38,7.38,2797,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,11583.2630548555,0.0,1.0
1977-12-22,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1977-12-23,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1977-12-27,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1977-12-28,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1977-12-29,7.38,8.13,7.38,7.38,455,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1884.29913834797,0.0,1.0
1977-12-30,7.38,8.13,7.38,7.38,1759,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,7284.57622934963,0.0,1.0
1978-01-03,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-04,7.38,8.13,7.38,7.38,99,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,409.990361970218,0.0,1.0
1978-01-05,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-06,7.38,8.13,7.38,7.38,148,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,612.914884561538,0.0,1.0
1978-01-09,7.38,8.13,7.38,7.38,722,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2990.03072063128,0.0,1.0
1978-01-10,7.38,8.13,7.38,7.38,2076,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,8597.37365101184,0.0,1.0
1978-01-11,7.38,8.13,7.38,7.38,267,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,1105.73158228331,0.0,1.0
1978-01-12,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-13,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-16,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-17,7.38,8.13,7.38,7.38,484,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,2004.39732518773,0.0,1.0
1978-01-18,7.38,8.13,7.38,7.38,30,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,124.239503627339,0.0,1.0
1978-01-19,7.63,8.38,7.63,7.63,2649,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,10970.348170294,0.0,1.0
1978-01-20,7.63,8.38,7.63,7.63,919,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,3805.87012778413,0.0,1.0
1978-01-23,7.63,8.38,7.63,7.63,148,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,612.914884561535,0.0,1.0
1978-01-24,7.63,8.38,7.63,7.63,682,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,2824.37804912816,0.0,1.0
1978-01-25,7.63,8.38,7.63,7.63,1839,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,7615.88157235583,0.0,1.0
1978-01-26,7.38,8.13,7.38,7.63,919,1.78204189115322,1.96314370935985,1.78204189115322,1.84240916388877,3805.87012778414,0.0,1.0
1978-01-27,7.38,8.13,7.38,7.38,2649,1.78204189115322,1.96314370935985,1.78204189115322,1.78204189115322,10970.348170294,0.0,1.0
1978-01-30,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-01-31,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-02-01,7.63,8.38,7.63,7.63,297,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,1229.97108591065,0.0,1.0
1978-02-02,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-02-03,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-02-06,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-02-07,7.63,8.38,7.63,7.63,30,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,124.239503627338,0.0,1.0
1978-02-08,7.63,8.38,7.63,7.63,99,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,409.990361970216,0.0,1.0
1978-02-09,7.63,8.38,7.63,7.63,3835,1.84240916388877,2.02351098209539,1.84240916388877,1.84240916388877,15881.9498803614,0.0,1.0
1978-02-10,8.0,8.75,8.0,8.0,30,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,124.239503627338,0.0,1.0
1978-02-13,8.13,8.88,8.13,8.13,1137,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,4708.67718747613,0.0,1.0
1978-02-14,8.13,8.88,8.13,8.13,217,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,898.665742904416,0.0,1.0
1978-02-15,8.13,8.88,8.13,8.13,99,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,409.990361970217,0.0,1.0
1978-02-16,8.0,8.75,8.0,8.13,148,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,612.914884561536,0.0,1.0
1978-02-17,8.0,8.75,8.0,8.0,267,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1105.73158228331,0.0,1.0
1978-02-21,8.0,8.75,8.0,8.0,455,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,1884.29913834797,0.0,1.0
1978-02-22,8.0,8.75,8.0,8.0,949,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,3930.10963141147,0.0,1.0
1978-02-23,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1978-02-24,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-02-27,8.13,8.88,8.13,8.13,336,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1391.48244062619,0.0,1.0
1978-02-28,8.0,8.75,8.0,8.13,30,1.93175272753737,2.112854545744,1.93175272753737,1.96314370935985,124.239503627338,0.0,1.0
1978-03-01,8.0,8.75,8.0,8.0,603,1.93175272753737,2.112854545744,1.93175272753737,1.93175272753737,2497.2140229095,0.0,1.0
1978-03-02,8.13,8.88,8.13,8.13,484,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,2004.39732518773,0.0,1.0
1978-03-03,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-06,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-07,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-08,8.13,8.88,8.13,8.13,99,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,409.990361970217,0.0,1.0
1978-03-09,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-10,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1978-03-13,8.13,8.88,8.13,8.13,267,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1105.73158228331,0.0,1.0
1978-03-14,8.13,8.88,8.13,8.13,751,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,3110.12890747104,0.0,1.0
1978-03-15,8.13,8.88,8.13,8.13,949,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,3930.10963141148,0.0,1.0
1978-03-16,8.13,8.88,8.13,8.13,1226,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,5077.25438157057,0.0,1.0
1978-03-17,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-20,8.13,8.88,8.13,8.13,99,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,409.990361970217,0.0,1.0
1978-03-21,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-22,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-23,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-03-27,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1978-03-28,8.13,8.88,8.13,8.13,1453,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,6017.33329235077,0.0,1.0
1978-03-29,8.13,8.88,8.13,8.13,148,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,612.914884561537,0.0,1.0
1978-03-30,8.13,8.88,8.13,8.13,2412,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,9988.85609163802,0.0,1.0
1978-03-31,8.13,8.88,8.13,8.13,2076,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,8597.37365101183,0.0,1.0
1978-04-03,8.13,8.88,8.13,8.13,988,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,4091.62098612702,0.0,1.0
1978-04-04,8.13,8.88,8.13,8.13,297,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,1229.97108591065,0.0,1.0
1978-04-05,8.13,8.88,8.13,8.13,1305,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,5404.41840778923,0.0,1.0
1978-04-06,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-04-07,8.13,8.88,8.13,8.13,1068,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,4422.92632913325,0.0,1.0
1978-04-10,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-04-11,8.13,8.88,8.13,8.13,682,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,2824.37804912816,0.0,1.0
1978-04-12,8.13,8.88,8.13,8.13,30,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,124.239503627339,0.0,1.0
1978-04-13,8.13,8.88,8.13,8.13,563,1.96314370935985,2.14424552756648,1.96314370935985,1.96314370935985,2331.56135140639,0.0,1.0
1978-04-14,8.75,9.38,8.75,8.75,5308,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,21982.1095084637,0.0,1.0
1978-04-17,8.75,9.38,8.75,8.75,603,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,2497.2140229095,0.0,1.0
1978-04-18,8.38,9.25,8.38,8.75,563,2.02351098209539,2.23358909121508,2.02351098209539,2.112854545744,2331.56135140639,0.0,1.0
1978-04-19,8.38,9.25,8.38,8.38,267,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,1105.73158228331,0.0,1.0
1978-04-20,8.38,9.25,8.38,8.38,1038,2.02351098209539,2.23358909121508,2.02351098209539,2.02351098209539,4298.68682550592,0.0,1.0
1978-04-21,8.75,9.38,8.75,8.75,1690,2.112854545744,2.26498007303757,2.112854545744,2.112854545744,6998.82537100673,0.0,1.0
1978-04-24,8.88,9.63,8.88,8.88,1957,2.14424552756648,2.32534734577311,2.14424552756648,2.14424552756648,8104.55695329005,0.0,1.0
1978-04-25,9.25,9.87,9.25,9.25,949,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,3930.10963141148,0.0,1.0
1978-04-26,9.25,9.87,9.25,9.25,2610,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,10808.8368155785,0.0,1.0
1978-04-27,9.38,10.12,9.38,9.38,603,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,2497.2140229095,0.0,1.0
1978-04-28,9.38,10.12,9.38,9.38,30,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,124.239503627338,0.0,1.0
1978-05-01,9.38,10.12,9.38,9.38,751,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3110.12890747103,0.0,1.0
1978-05-02,9.63,10.37,9.63,9.63,919,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,3805.87012778413,0.0,1.0
1978-05-03,9.87,10.62,9.87,9.87,1226,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,5077.25438157056,0.0,1.0
1978-05-04,9.87,10.62,9.87,9.87,682,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,2824.37804912816,0.0,1.0
1978-05-05,9.87,10.62,9.87,9.87,801,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,3317.19474684994,0.0,1.0
1978-05-08,9.87,10.62,9.87,9.87,30,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,124.239503627338,0.0,1.0
1978-05-09,9.87,10.62,9.87,9.87,30,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,124.239503627338,0.0,1.0
1978-05-10,9.63,10.37,9.63,9.87,30,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,124.239503627338,0.0,1.0
1978-05-11,9.63,10.37,9.63,9.63,1374,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,5690.1692661321,0.0,1.0
1978-05-12,9.63,10.37,9.63,9.63,988,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,4091.62098612701,0.0,1.0
1978-05-15,9.25,9.87,9.25,9.63,1611,2.23358909121508,2.38329992759923,2.23358909121508,2.32534734577311,6671.66134478808,0.0,1.0
1978-05-16,9.25,9.87,9.25,9.25,1453,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,6017.33329235077,0.0,1.0
1978-05-17,9.25,9.87,9.25,9.25,534,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2211.46316456663,0.0,1.0
1978-05-18,9.63,10.37,9.63,9.63,2412,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,9988.85609163801,0.0,1.0
1978-05-19,9.63,10.37,9.63,9.63,297,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1229.97108591065,0.0,1.0
1978-05-22,9.38,10.12,9.38,9.63,1255,2.26498007303757,2.44366720033477,2.26498007303757,2.32534734577311,5197.35256841032,0.0,1.0
1978-05-23,9.38,10.12,9.38,9.38,603,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,2497.2140229095,0.0,1.0
1978-05-24,9.38,10.12,9.38,9.38,919,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3805.87012778413,0.0,1.0
1978-05-25,9.38,10.12,9.38,9.38,682,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,2824.37804912816,0.0,1.0
1978-05-26,9.38,10.12,9.38,9.38,217,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,898.665742904413,0.0,1.0
1978-05-30,9.87,10.62,9.87,9.87,1305,2.38329992759923,2.56440174580586,2.38329992759923,2.38329992759923,5404.41840778922,0.0,1.0
1978-05-31,10.62,11.5,10.62,10.62,3450,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,14287.5429171439,0.0,1.0
1978-06-01,10.12,11.0,10.12,10.62,1226,2.44366720033477,2.65616000036388,2.44366720033477,2.56440174580586,5077.25438157057,0.0,1.0
1978-06-02,10.37,11.12,10.37,10.37,1137,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,4708.67718747614,0.0,1.0
1978-06-05,10.37,11.12,10.37,10.37,217,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,898.665742904417,0.0,1.0
1978-06-06,10.37,11.12,10.37,10.37,366,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1515.72194425353,0.0,1.0
1978-06-07,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1978-06-08,10.37,11.12,10.37,10.37,455,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1884.29913834797,0.0,1.0
1978-06-09,10.62,11.5,10.62,10.62,455,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,1884.29913834797,0.0,1.0
1978-06-12,10.62,11.5,10.62,10.62,603,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,2497.2140229095,0.0,1.0
1978-06-13,11.0,11.75,11.0,11.0,1453,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,6017.33329235077,0.0,1.0
1978-06-14,11.12,11.87,11.12,11.12,2530,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,10477.5314725722,0.0,1.0
1978-06-15,11.5,12.25,11.5,11.5,1641,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,6795.90084841541,0.0,1.0
1978-06-16,11.5,12.25,11.5,11.5,336,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,1391.48244062619,0.0,1.0
1978-06-19,11.5,12.25,11.5,11.5,603,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2497.2140229095,0.0,1.0
1978-06-20,11.5,12.25,11.5,11.5,148,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,612.914884561536,0.0,1.0
1978-06-21,11.5,12.25,11.5,11.5,148,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,612.914884561536,0.0,1.0
1978-06-22,11.5,12.25,11.5,11.5,722,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2990.03072063128,0.0,1.0
1978-06-23,11.5,12.25,11.5,11.5,1839,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,7615.88157235584,0.0,1.0
1978-06-26,11.12,11.87,11.12,11.5,366,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,1515.72194425353,0.0,1.0
1978-06-27,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1978-06-28,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1978-06-29,11.12,11.87,11.12,11.12,722,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,2990.03072063128,0.0,1.0
1978-06-30,11.12,11.87,11.12,11.12,988,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,4091.62098612702,0.0,1.0
1978-07-03,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1978-07-05,11.12,11.87,11.12,11.12,1226,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,5077.25438157057,0.0,1.0
1978-07-06,11.12,11.87,11.12,11.12,2382,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,9864.61658801069,0.0,1.0
1978-07-07,11.12,11.87,11.12,11.12,99,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,409.990361970218,0.0,1.0
1978-07-10,11.12,11.87,11.12,11.12,840,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,3478.70610156548,0.0,1.0
1978-07-11,11.12,11.87,11.12,11.12,217,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,898.665742904416,0.0,1.0
1978-07-12,11.12,11.87,11.12,11.12,919,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,3805.87012778414,0.0,1.0
1978-07-13,11.12,11.87,11.12,11.12,217,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,898.665742904416,0.0,1.0
1978-07-14,11.12,11.87,11.12,11.12,30,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,124.239503627339,0.0,1.0
1978-07-17,11.12,11.87,11.12,11.12,1720,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,7123.06487463408,0.0,1.0
1978-07-18,11.12,11.87,11.12,11.12,4003,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,16577.6911006746,0.0,1.0
1978-07-19,11.12,11.87,11.12,11.12,148,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,612.914884561537,0.0,1.0
1978-07-20,11.75,12.38,11.75,11.75,3450,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,14287.5429171439,0.0,1.0
1978-07-21,11.87,12.75,11.87,11.87,563,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2331.56135140639,0.0,1.0
1978-07-24,11.87,12.75,11.87,11.87,1038,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,4298.68682550591,0.0,1.0
1978-07-25,11.87,12.75,11.87,11.87,563,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2331.56135140639,0.0,1.0
1978-07-26,11.75,12.38,11.75,11.87,484,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,2004.39732518773,0.0,1.0
1978-07-27,11.87,12.75,11.87,11.87,1690,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,6998.82537100674,0.0,1.0
1978-07-28,11.87,12.75,11.87,11.87,366,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1515.72194425353,0.0,1.0
1978-07-31,11.87,12.75,11.87,11.87,722,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,2990.03072063128,0.0,1.0
1978-08-01,11.87,12.75,11.87,11.87,2876,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,11910.4270810742,0.0,1.0
1978-08-02,11.87,12.75,11.87,11.87,2076,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,8597.37365101183,0.0,1.0
1978-08-03,11.87,12.75,11.87,11.87,366,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1515.72194425353,0.0,1.0
1978-08-04,11.75,12.38,11.75,11.87,682,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,2824.37804912816,0.0,1.0
1978-08-07,11.75,12.38,11.75,11.75,949,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,3930.10963141148,0.0,1.0
1978-08-08,11.75,12.38,11.75,11.75,801,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,3317.19474684994,0.0,1.0
1978-08-09,11.75,12.38,11.75,11.75,217,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,898.665742904415,0.0,1.0
1978-08-10,11.87,12.75,11.87,11.87,3262,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,13508.9753610793,0.0,1.0
1978-08-11,12.75,13.38,12.75,12.75,2076,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,8597.37365101183,0.0,1.0
1978-08-14,12.88,13.75,12.88,12.88,3114,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,12896.0604765178,0.0,1.0
1978-08-15,13.13,14.0,13.13,13.13,484,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,2004.39732518773,0.0,1.0
1978-08-16,13.13,14.0,13.13,13.13,2412,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,9988.85609163801,0.0,1.0
1978-08-17,12.88,13.75,12.88,13.13,1453,3.11012189133516,3.32020000045485,3.11012189133516,3.17048916407071,6017.33329235077,0.0,1.0
1978-08-18,12.88,13.75,12.88,12.88,801,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,3317.19474684994,0.0,1.0
1978-08-21,12.88,13.75,12.88,12.88,682,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,2824.37804912817,0.0,1.0
1978-08-22,12.88,13.75,12.88,12.88,563,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,2331.56135140639,0.0,1.0
1978-08-23,12.88,13.75,12.88,12.88,267,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1105.73158228331,0.0,1.0
1978-08-24,12.75,13.38,12.75,12.88,297,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,1229.97108591065,0.0,1.0
1978-08-25,12.75,13.38,12.75,12.75,30,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,124.239503627339,0.0,1.0
1978-08-28,12.38,13.13,12.38,12.75,1186,2.98938734586408,3.17048916407071,2.98938734586408,3.07873090951268,4911.60171006745,0.0,1.0
1978-08-29,12.25,12.88,12.25,12.38,297,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,1229.97108591065,0.0,1.0
1978-08-30,12.25,12.88,12.25,12.25,30,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,124.239503627338,0.0,1.0
1978-08-31,12.25,12.88,12.25,12.25,148,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,612.914884561536,0.0,1.0
1978-09-01,12.38,13.13,12.38,12.38,148,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,612.914884561536,0.0,1.0
1978-09-05,12.38,13.13,12.38,12.38,682,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,2824.37804912816,0.0,1.0
1978-09-06,12.38,13.13,12.38,12.38,1453,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,6017.33329235076,0.0,1.0
1978-09-07,12.75,13.38,12.75,12.75,148,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,612.914884561537,0.0,1.0
1978-09-08,12.75,13.38,12.75,12.75,455,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1884.29913834797,0.0,1.0
1978-09-11,12.75,13.38,12.75,12.75,484,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,2004.39732518773,0.0,1.0
1978-09-12,12.75,13.38,12.75,12.75,949,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,3930.10963141148,0.0,1.0
1978-09-13,12.75,13.38,12.75,12.75,455,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1884.29913834797,0.0,1.0
1978-09-14,12.25,12.88,12.25,12.75,1908,2.9579963640416,3.11012189133516,2.9579963640416,3.07873090951268,7901.63243069872,0.0,1.0
1978-09-15,12.25,12.88,12.25,12.25,99,2.9579963640416,3.11012189133516,2.9579963640416,2.9579963640416,409.990361970217,0.0,1.0
1978-09-18,11.87,12.75,11.87,12.25,1374,2.86623810948357,3.07873090951268,2.86623810948357,2.9579963640416,5690.16926613211,0.0,1.0
1978-09-19,11.87,12.75,11.87,11.87,1957,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,8104.55695329005,0.0,1.0
1978-09-20,11.75,12.38,11.75,11.87,1611,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,6671.66134478808,0.0,1.0
1978-09-21,11.5,12.25,11.5,11.75,1423,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,5893.09378872342,0.0,1.0
1978-09-22,11.75,12.38,11.75,11.75,949,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,3930.10963141148,0.0,1.0
1978-09-25,11.87,12.75,11.87,11.87,148,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,612.914884561537,0.0,1.0
1978-09-26,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1978-09-27,11.87,12.75,11.87,11.87,267,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,1105.73158228331,0.0,1.0
1978-09-28,11.87,12.75,11.87,11.87,30,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,124.239503627339,0.0,1.0
1978-09-29,11.75,12.38,11.75,11.87,30,2.83726181857051,2.98938734586408,2.83726181857051,2.86623810948357,124.239503627339,0.0,1.0
1978-10-02,11.75,12.38,11.75,11.75,297,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,1229.97108591065,0.0,1.0
1978-10-03,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1978-10-04,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1978-10-05,11.75,12.38,11.75,11.75,217,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,898.665742904415,0.0,1.0
1978-10-06,11.5,12.25,11.5,11.75,563,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,2331.56135140638,0.0,1.0
1978-10-09,11.5,12.25,11.5,11.5,30,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,124.239503627338,0.0,1.0
1978-10-10,11.75,12.38,11.75,11.75,30,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,124.239503627339,0.0,1.0
1978-10-11,11.75,12.38,11.75,11.75,840,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,3478.70610156548,0.0,1.0
1978-10-12,11.75,12.38,11.75,11.75,99,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,409.990361970217,0.0,1.0
1978-10-13,11.75,12.38,11.75,11.75,1137,2.83726181857051,2.98938734586408,2.83726181857051,2.83726181857051,4708.67718747613,0.0,1.0
1978-10-16,11.5,12.25,11.5,11.75,1137,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,4708.67718747613,0.0,1.0
1978-10-17,11.12,11.87,11.12,11.5,1305,2.68513629127694,2.86623810948357,2.68513629127694,2.77689454583497,5404.41840778923,0.0,1.0
1978-10-18,11.0,11.75,11.0,11.12,484,2.65616000036388,2.83726181857051,2.65616000036388,2.68513629127694,2004.39732518773,0.0,1.0
1978-10-19,11.0,11.75,11.0,11.0,484,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,2004.39732518773,0.0,1.0
1978-10-20,11.0,11.75,11.0,11.0,2461,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,10191.7806142293,0.0,1.0
1978-10-23,11.0,11.75,11.0,11.0,722,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,2990.03072063128,0.0,1.0
1978-10-24,10.37,11.12,10.37,11.0,722,2.50403447307031,2.68513629127694,2.50403447307031,2.65616000036388,2990.03072063129,0.0,1.0
1978-10-25,10.12,11.0,10.12,10.37,1957,2.44366720033477,2.65616000036388,2.44366720033477,2.50403447307031,8104.55695329005,0.0,1.0
1978-10-26,10.12,11.0,10.12,10.12,2461,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,10191.7806142293,0.0,1.0
1978-10-27,9.87,10.62,9.87,10.12,5427,2.38329992759923,2.56440174580586,2.38329992759923,2.44366720033477,22474.9262061855,0.0,1.0
1978-10-30,9.63,10.37,9.63,9.87,840,2.32534734577311,2.50403447307031,2.32534734577311,2.38329992759923,3478.70610156548,0.0,1.0
1978-10-31,9.38,10.12,9.38,9.63,30,2.26498007303757,2.44366720033477,2.26498007303757,2.32534734577311,124.239503627338,0.0,1.0
1978-11-01,9.38,10.12,9.38,9.38,30,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,124.239503627338,0.0,1.0
1978-11-02,9.38,10.12,9.38,9.38,919,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3805.87012778413,0.0,1.0
1978-11-03,9.38,10.12,9.38,9.38,217,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,898.665742904413,0.0,1.0
1978-11-06,9.25,9.87,9.25,9.38,2194,2.23358909121508,2.38329992759923,2.23358909121508,2.26498007303757,9086.04903194603,0.0,1.0
1978-11-07,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-08,9.25,9.87,9.25,9.25,919,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,3805.87012778414,0.0,1.0
1978-11-09,8.88,9.63,8.88,9.25,30,2.14424552756648,2.32534734577311,2.14424552756648,2.23358909121508,124.239503627338,0.0,1.0
1978-11-10,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-13,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-14,9.25,9.87,9.25,9.25,267,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1105.73158228331,0.0,1.0
1978-11-15,9.25,9.87,9.25,9.25,455,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1884.29913834797,0.0,1.0
1978-11-16,9.25,9.87,9.25,9.25,1374,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,5690.16926613211,0.0,1.0
1978-11-17,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-20,9.25,9.87,9.25,9.25,1137,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,4708.67718747613,0.0,1.0
1978-11-21,9.25,9.87,9.25,9.25,217,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,898.665742904416,0.0,1.0
1978-11-22,9.25,9.87,9.25,9.25,148,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,612.914884561537,0.0,1.0
1978-11-24,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-27,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-28,9.25,9.87,9.25,9.25,534,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2211.46316456663,0.0,1.0
1978-11-29,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-11-30,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-01,9.25,9.87,9.25,9.25,1038,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,4298.68682550592,0.0,1.0
1978-12-04,9.25,9.87,9.25,9.25,148,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,612.914884561537,0.0,1.0
1978-12-05,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-06,9.25,9.87,9.25,9.25,297,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1229.97108591065,0.0,1.0
1978-12-07,9.25,9.87,9.25,9.25,455,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1884.29913834797,0.0,1.0
1978-12-08,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-11,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-12,9.25,9.87,9.25,9.25,336,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1391.48244062619,0.0,1.0
1978-12-13,9.25,9.87,9.25,9.25,801,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,3317.19474684994,0.0,1.0
1978-12-14,9.25,9.87,9.25,9.25,484,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2004.39732518773,0.0,1.0
1978-12-15,9.25,9.87,9.25,9.25,988,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,4091.62098612702,0.0,1.0
1978-12-18,9.25,9.87,9.25,9.25,1839,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,7615.88157235586,0.0,1.0
1978-12-19,9.25,9.87,9.25,9.25,682,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2824.37804912817,0.0,1.0
1978-12-20,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-21,9.25,9.87,9.25,9.25,2876,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,11910.4270810742,0.0,1.0
1978-12-22,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1978-12-26,9.25,9.87,9.25,9.25,484,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2004.39732518773,0.0,1.0
1978-12-27,9.25,9.87,9.25,9.25,534,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,2211.46316456663,0.0,1.0
1978-12-28,9.25,9.87,9.25,9.25,297,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1229.97108591065,0.0,1.0
1978-12-29,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1979-01-02,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1979-01-03,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1979-01-04,9.25,9.87,9.25,9.25,336,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,1391.48244062619,0.0,1.0
1979-01-05,9.25,9.87,9.25,9.25,30,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,124.239503627339,0.0,1.0
1979-01-08,9.38,10.12,9.38,9.38,949,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,3930.10963141147,0.0,1.0
1979-01-09,9.25,9.87,9.25,9.38,366,2.23358909121508,2.38329992759923,2.23358909121508,2.26498007303757,1515.72194425353,0.0,1.0
1979-01-10,9.25,9.87,9.25,9.25,217,2.23358909121508,2.38329992759923,2.23358909121508,2.23358909121508,898.665742904416,0.0,1.0
1979-01-11,9.38,10.12,9.38,9.38,148,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,612.914884561535,0.0,1.0
1979-01-12,9.38,10.12,9.38,9.38,336,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,1391.48244062619,0.0,1.0
1979-01-15,9.38,10.12,9.38,9.38,297,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,1229.97108591065,0.0,1.0
1979-01-16,9.38,10.12,9.38,9.38,30,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,124.239503627338,0.0,1.0
1979-01-17,9.38,10.12,9.38,9.38,988,2.26498007303757,2.44366720033477,2.26498007303757,2.26498007303757,4091.62098612701,0.0,1.0
1979-01-18,9.63,10.37,9.63,9.63,336,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,1391.48244062619,0.0,1.0
1979-01-19,9.63,10.37,9.63,9.63,148,2.32534734577311,2.50403447307031,2.32534734577311,2.32534734577311,612.914884561536,0.0,1.0
1979-01-22,10.12,11.0,10.12,10.12,3766,2.44366720033477,2.65616000036388,2.44366720033477,2.44366720033477,15596.1990220186,0.0,1.0
1979-01-23,10.37,11.12,10.37,10.37,484,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,2004.39732518773,0.0,1.0
1979-01-24,11.5,12.25,11.5,11.5,1068,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,4422.92632913325,0.0,1.0
1979-01-25,11.87,12.75,11.87,11.87,919,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,3805.87012778414,0.0,1.0
1979-01-26,12.38,13.13,12.38,12.38,1522,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,6303.08415069364,0.0,1.0
1979-01-29,12.38,13.13,12.38,12.38,563,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,2331.56135140638,0.0,1.0
1979-01-30,12.38,13.13,12.38,12.38,988,2.98938734586408,3.17048916407071,2.98938734586408,2.98938734586408,4091.62098612701,0.0,1.0
1979-01-31,12.25,12.88,12.25,12.38,722,2.9579963640416,3.11012189133516,2.9579963640416,2.98938734586408,2990.03072063128,0.0,1.0
1979-02-01,11.75,12.38,11.75,12.25,1038,2.83726181857051,2.98938734586408,2.83726181857051,2.9579963640416,4298.68682550591,0.0,1.0
1979-02-02,11.5,12.25,11.5,11.75,297,2.77689454583497,2.9579963640416,2.77689454583497,2.83726181857051,1229.97108591065,0.0,1.0
1979-02-05,11.5,12.25,11.5,11.5,534,2.77689454583497,2.9579963640416,2.77689454583497,2.77689454583497,2211.46316456662,0.0,1.0
1979-02-06,11.0,11.75,11.0,11.5,455,2.65616000036388,2.83726181857051,2.65616000036388,2.77689454583497,1884.29913834797,0.0,1.0
1979-02-07,10.62,11.5,10.62,11.0,2194,2.56440174580586,2.77689454583497,2.56440174580586,2.65616000036388,9086.04903194601,0.0,1.0
1979-02-08,10.62,11.5,10.62,10.62,148,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,612.914884561536,0.0,1.0
1979-02-09,10.62,11.5,10.62,10.62,1423,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,5893.09378872342,0.0,1.0
1979-02-12,10.37,11.12,10.37,10.62,30,2.50403447307031,2.68513629127694,2.50403447307031,2.56440174580586,124.239503627339,0.0,1.0
1979-02-13,10.37,11.12,10.37,10.37,1611,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,6671.66134478809,0.0,1.0
1979-02-14,10.37,11.12,10.37,10.37,455,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1884.29913834797,0.0,1.0
1979-02-15,10.37,11.12,10.37,10.37,217,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,898.665742904417,0.0,1.0
1979-02-16,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-02-20,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-02-21,10.37,11.12,10.37,10.37,988,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,4091.62098612702,0.0,1.0
1979-02-22,10.37,11.12,10.37,10.37,682,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,2824.37804912817,0.0,1.0
1979-02-23,10.37,11.12,10.37,10.37,603,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,2497.21402290951,0.0,1.0
1979-02-26,10.37,11.12,10.37,10.37,99,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,409.990361970218,0.0,1.0
1979-02-27,10.37,11.12,10.37,10.37,919,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,3805.87012778414,0.0,1.0
1979-02-28,10.37,11.12,10.37,10.37,297,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1229.97108591065,0.0,1.0
1979-03-01,10.37,11.12,10.37,10.37,217,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,898.665742904417,0.0,1.0
1979-03-02,10.37,11.12,10.37,10.37,1453,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,6017.33329235077,0.0,1.0
1979-03-05,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-03-06,10.37,11.12,10.37,10.37,267,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1105.73158228331,0.0,1.0
1979-03-07,10.37,11.12,10.37,10.37,267,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1105.73158228331,0.0,1.0
1979-03-08,10.37,11.12,10.37,10.37,949,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,3930.10963141148,0.0,1.0
1979-03-09,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-03-12,10.37,11.12,10.37,10.37,297,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1229.97108591065,0.0,1.0
1979-03-13,10.37,11.12,10.37,10.37,484,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,2004.39732518773,0.0,1.0
1979-03-14,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-03-15,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-03-16,10.37,11.12,10.37,10.37,2847,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,11790.3288942344,0.0,1.0
1979-03-19,10.62,11.5,10.62,10.62,3766,2.56440174580586,2.77689454583497,2.56440174580586,2.56440174580586,15596.1990220185,0.0,1.0
1979-03-20,11.0,11.75,11.0,11.0,949,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,3930.10963141148,0.0,1.0
1979-03-21,11.0,11.75,11.0,11.0,217,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,898.665742904416,0.0,1.0
1979-03-22,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1979-03-23,11.0,11.75,11.0,11.0,30,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,124.239503627339,0.0,1.0
1979-03-26,11.0,11.75,11.0,11.0,484,2.65616000036388,2.83726181857051,2.65616000036388,2.65616000036388,2004.39732518773,0.0,1.0
1979-03-27,10.37,11.12,10.37,11.0,801,2.50403447307031,2.68513629127694,2.50403447307031,2.65616000036388,3317.19474684994,0.0,1.0
1979-03-28,10.37,11.12,10.37,10.37,99,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,409.990361970218,0.0,1.0
1979-03-29,10.37,11.12,10.37,10.37,455,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1884.29913834797,0.0,1.0
1979-03-30,10.37,11.12,10.37,10.37,603,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,2497.21402290951,0.0,1.0
1979-04-02,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-04-03,10.37,11.12,10.37,10.37,148,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,612.914884561538,0.0,1.0
1979-04-04,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-04-05,10.37,11.12,10.37,10.37,30,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,124.239503627339,0.0,1.0
1979-04-06,10.37,11.12,10.37,10.37,297,2.50403447307031,2.68513629127694,2.50403447307031,2.50403447307031,1229.97108591065,0.0,1.0
1979-04-09,11.12,11.87,11.12,11.12,2293,2.68513629127694,2.86623810948357,2.68513629127694,2.68513629127694,9496.03939391625,0.0,1.0
1979-04-10,11.87,12.75,11.87,11.87,1068,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,4422.92632913325,0.0,1.0
1979-04-11,11.87,12.75,11.87,11.87,1038,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,4298.68682550591,0.0,1.0
1979-04-12,11.87,12.75,11.87,11.87,2194,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,9086.04903194603,0.0,1.0
1979-04-16,11.87,12.75,11.87,11.87,148,2.86623810948357,3.07873090951268,2.86623810948357,2.86623810948357,612.914884561537,0.0,1.0
1979-04-17,13.75,14.5,13.75,13.75,7186,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,29759.5024355352,0.0,1.0
1979-04-18,13.13,14.0,13.13,13.75,3232,3.17048916407071,3.3805672731904,3.17048916407071,3.32020000045485,13384.7358574519,0.0,1.0
1979-04-19,13.75,14.5,13.75,13.75,5615,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,23253.4937622502,0.0,1.0
1979-04-20,13.75,14.5,13.75,13.75,2382,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,9864.61658801069,0.0,1.0
1979-04-23,13.75,14.5,13.75,13.75,1137,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,4708.67718747613,0.0,1.0
1979-04-24,13.75,14.5,13.75,13.75,336,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,1391.48244062619,0.0,1.0
1979-04-25,13.75,14.5,13.75,13.75,30,3.32020000045485,3.50130181866148,3.32020000045485,3.32020000045485,124.239503627339,0.0,1.0
1979-04-26,13.38,14.13,13.38,13.75,1690,3.23085643680625,3.41195825501288,3.23085643680625,3.32020000045485,6998.82537100674,0.0,1.0
1979-04-27,12.88,13.75,12.88,13.38,2649,3.11012189133516,3.32020000045485,3.11012189133516,3.23085643680625,10970.348170294,0.0,1.0
1979-04-30,12.88,13.75,12.88,12.88,751,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,3110.12890747105,0.0,1.0
1979-05-01,12.88,13.75,12.88,12.88,336,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,1391.48244062619,0.0,1.0
1979-05-02,12.88,13.75,12.88,12.88,2995,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,12403.243778796,0.0,1.0
1979-05-03,12.88,13.75,12.88,12.88,217,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,898.665742904417,0.0,1.0
1979-05-04,12.88,13.75,12.88,12.88,1038,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,4298.68682550592,0.0,1.0
1979-05-07,12.88,13.75,12.88,12.88,5140,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,21286.3682881507,0.0,1.0
1979-05-08,12.75,13.38,12.75,12.88,336,3.07873090951268,3.23085643680625,3.07873090951268,3.11012189133516,1391.48244062619,0.0,1.0
1979-05-09,12.75,13.38,12.75,12.75,267,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1105.73158228331,0.0,1.0
1979-05-10,12.75,13.38,12.75,12.75,534,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,2211.46316456663,0.0,1.0
1979-05-11,12.75,13.38,12.75,12.75,988,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,4091.62098612702,0.0,1.0
1979-05-14,12.75,13.38,12.75,12.75,840,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,3478.70610156548,0.0,1.0
1979-05-15,12.75,13.38,12.75,12.75,1068,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,4422.92632913325,0.0,1.0
1979-05-16,12.75,13.38,12.75,12.75,2679,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,11094.5876739213,0.0,1.0
1979-05-17,12.75,13.38,12.75,12.75,1068,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,4422.92632913325,0.0,1.0
1979-05-18,12.75,13.38,12.75,12.75,1720,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,7123.06487463408,0.0,1.0
1979-05-21,12.75,13.38,12.75,12.75,366,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1515.72194425353,0.0,1.0
1979-05-22,12.75,13.38,12.75,12.75,267,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1105.73158228331,0.0,1.0
1979-05-23,12.75,13.38,12.75,12.75,297,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,1229.97108591065,0.0,1.0
1979-05-24,12.75,13.38,12.75,12.75,2649,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,10970.348170294,0.0,1.0
1979-05-25,12.75,13.38,12.75,12.75,99,3.07873090951268,3.23085643680625,3.07873090951268,3.07873090951268,409.990361970217,0.0,1.0
1979-05-29,12.88,13.75,12.88,12.88,3766,3.11012189133516,3.32020000045485,3.11012189133516,3.11012189133516,15596.1990220186,0.0,1.0
1979-05-30,13.13,14.0,13.13,13.13,2194,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,9086.04903194602,0.0,1.0
1979-05-31,13.13,14.0,13.13,13.13,840,3.17048916407071,3.3805672731904,3.17048916407071,3.17048916407071,3478.70610156548,0.0,1.0
1979-06-01,13.38,14.13,13.38,13.38,1137,3.23085643680625,3.41195825501288,3.23085643680625,3.23085643680625,4708.67718747613,0.0,1.0
1979-06-04,14.63,15.37,14.63,14.63,3450,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,14287.5429171439,0.0,1.0
1979-06-05,15.0,15.62,15.0,15.0,919,3.62203636413257,3.77174720051671,3.62203636413257,3.62203636413257,3805.87012778413,0.0,1.0
1979-06-06,14.63,15.37,14.63,15.0,1423,3.53269280048396,3.71137992778117,3.53269280048396,3.62203636413257,5893.09378872343,0.0,1.0
1979-06-07,14.63,15.37,14.63,14.63,336,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,1391.48244062619,0.0,1.0
1979-06-08,14.63,15.37,14.63,14.63,949,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,3930.10963141148,0.0,1.0
1979-06-11,14.13,15.0,14.13,14.63,3687,3.41195825501288,3.62203636413257,3.41195825501288,3.53269280048396,15269.0349957999,0.0,1.0
1979-06-12,14.13,15.0,14.13,14.13,267,3.41195825501288,3.62203636413257,3.41195825501288,3.41195825501288,1105.73158228331,0.0,1.0
1979-06-13,14.13,15.0,14.13,14.13,30,3.41195825501288,3.62203636413257,3.41195825501288,3.41195825501288,124.239503627338,0.0,1.0
1979-06-14,14.13,15.0,14.13,14.13,30,3.41195825501288,3.62203636413257,3.41195825501288,3.41195825501288,124.239503627338,0.0,1.0
1979-06-15,14.5,15.12,14.5,14.5,1038,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,4298.68682550591,0.0,1.0
1979-06-18,14.5,15.12,14.5,14.5,336,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,1391.48244062619,0.0,1.0
1979-06-19,14.5,15.12,14.5,14.5,484,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,2004.39732518773,0.0,1.0
1979-06-20,14.63,15.37,14.63,14.63,30,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,124.239503627339,0.0,1.0
1979-06-21,14.63,15.37,14.63,14.63,751,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,3110.12890747104,0.0,1.0
1979-06-22,14.63,15.37,14.63,14.63,2076,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,8597.37365101183,0.0,1.0
1979-06-25,14.63,15.37,14.63,14.63,2076,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,8597.37365101183,0.0,1.0
1979-06-26,14.5,15.12,14.5,14.63,801,3.50130181866148,3.65101265504563,3.50130181866148,3.53269280048396,3317.19474684994,0.0,1.0
1979-06-27,14.5,15.12,14.5,14.5,1720,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,7123.06487463408,0.0,1.0
1979-06-28,14.5,15.12,14.5,14.5,2105,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,8717.47183785159,0.0,1.0
1979-06-29,14.5,15.12,14.5,14.5,1453,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,6017.33329235076,0.0,1.0
1979-07-02,14.5,15.12,14.5,14.5,30,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,124.239503627339,0.0,1.0
1979-07-03,14.5,15.12,14.5,14.5,30,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,124.239503627339,0.0,1.0
1979-07-05,14.5,15.12,14.5,14.5,99,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,409.990361970217,0.0,1.0
1979-07-06,14.5,15.12,14.5,14.5,30,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,124.239503627339,0.0,1.0
1979-07-09,14.5,15.12,14.5,14.5,1137,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,4708.67718747613,0.0,1.0
1979-07-10,14.13,15.0,14.13,14.5,1305,3.41195825501288,3.62203636413257,3.41195825501288,3.50130181866148,5404.41840778922,0.0,1.0
1979-07-11,14.0,14.63,14.0,14.13,2560,3.3805672731904,3.53269280048396,3.3805672731904,3.41195825501288,10601.7709761995,0.0,1.0
1979-07-12,14.0,14.63,14.0,14.0,267,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,1105.73158228331,0.0,1.0
1979-07-13,14.0,14.63,14.0,14.0,1038,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,4298.68682550591,0.0,1.0
1979-07-16,14.0,14.63,14.0,14.0,217,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,898.665742904414,0.0,1.0
1979-07-17,14.0,14.63,14.0,14.0,1839,3.3805672731904,3.53269280048396,3.3805672731904,3.3805672731904,7615.88157235584,0.0,1.0
1979-07-18,14.5,15.12,14.5,14.5,2194,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,9086.04903194602,0.0,1.0
1979-07-19,14.63,15.37,14.63,14.63,3450,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,14287.5429171439,0.0,1.0
1979-07-20,14.63,15.37,14.63,14.63,1997,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,8270.20962479317,0.0,1.0
1979-07-23,14.5,15.12,14.5,14.63,4300,3.50130181866148,3.65101265504563,3.50130181866148,3.53269280048396,17807.6621865852,0.0,1.0
1979-07-24,14.5,15.12,14.5,14.5,563,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,2331.56135140639,0.0,1.0
1979-07-25,14.63,15.37,14.63,14.63,366,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,1515.72194425353,0.0,1.0
1979-07-26,14.63,15.37,14.63,14.63,336,3.53269280048396,3.71137992778117,3.53269280048396,3.53269280048396,1391.48244062619,0.0,1.0
1979-07-27,14.5,15.12,14.5,14.63,2076,3.50130181866148,3.65101265504563,3.50130181866148,3.53269280048396,8597.37365101183,0.0,1.0
1979-07-30,14.5,15.12,14.5,14.5,30,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,124.239503627339,0.0,1.0
1979-07-31,14.5,15.12,14.5,14.5,267,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,1105.73158228331,0.0,1.0
1979-08-01,14.5,15.12,14.5,14.5,366,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,1515.72194425353,0.0,1.0
1979-08-02,14.5,15.12,14.5,14.5,534,3.50130181866148,3.65101265504563,3.50130181866148,3.50130181866148,2211.46316456663,0.0,1.0
1979-08-03,15.37,16.25,15.37,15.37,4606,3.71137992778117,3.92387272781028,3.71137992778117,3.71137992778117,19074.905123584,0.0,1.0
1979-08-06,15.37,16.25,15.37,15.37,2224,3.71137992778117,3.92387272781028,3.71137992778117,3.71137992778117,9210.28853557336,0.0,1.0
1979-08-07,15.12,15.87,15.12,15.37,988,3.65101265504563,3.83211447325226,3.65101265504563,3.71137992778117,4091.62098612701,0.0,1.0
1979-08-08,15.12,15.87,15.12,15.12,148,3.65101265504563,3.83211447325226,3.65101265504563,3.65101265504563,612.914884561536,0.0,1.0
1979-08-09,15.37,16.25,15.37,15.37,563,3.71137992778117,3.92387272781028,3.71137992778117,3.71137992778117,2331.56135140639,0.0,1.0
1979-08-10,15.37,16.25,15.37,15.37,148,3.71137992778117,3.92387272781028,3.71137992778117,3.71137992778117,612.914884561537,0.0,1.0
1979-08-13,15.62,16.37,15.62,15.62,1423,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,5893.09378872343,0.0,1.0
1979-08-14,15.62,16.37,15.62,15.62,949,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,3930.10963141148,0.0,1.0
1979-08-15,15.87,16.62,15.87,15.87,1611,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,6671.66134478807,0.0,1.0
1979-08-16,16.25,16.87,16.25,16.25,801,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,3317.19474684994,0.0,1.0
1979-08-17,16.25,16.87,16.25,16.25,949,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,3930.10963141148,0.0,1.0
1979-08-20,16.25,16.87,16.25,16.25,1255,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,5197.35256841033,0.0,1.0
1979-08-21,16.25,16.87,16.25,16.25,1374,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,5690.1692661321,0.0,1.0
1979-08-22,16.25,16.87,16.25,16.25,534,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,2211.46316456663,0.0,1.0
1979-08-23,15.87,16.62,15.87,16.25,603,3.83211447325226,4.01321629145888,3.83211447325226,3.92387272781028,2497.2140229095,0.0,1.0
1979-08-24,15.87,16.62,15.87,15.87,1690,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,6998.82537100673,0.0,1.0
1979-08-27,15.87,16.62,15.87,15.87,148,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,612.914884561536,0.0,1.0
1979-08-28,15.87,16.62,15.87,15.87,949,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,3930.10963141147,0.0,1.0
1979-08-29,16.25,16.87,16.25,16.25,267,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,1105.73158228331,0.0,1.0
1979-08-30,16.25,16.87,16.25,16.25,722,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,2990.03072063128,0.0,1.0
1979-08-31,15.87,16.62,15.87,16.25,603,3.83211447325226,4.01321629145888,3.83211447325226,3.92387272781028,2497.2140229095,0.0,1.0
1979-09-04,15.87,16.62,15.87,15.87,267,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1105.73158228331,0.0,1.0
1979-09-05,15.87,16.62,15.87,15.87,2076,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,8597.37365101182,0.0,1.0
1979-09-06,15.87,16.62,15.87,15.87,336,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1391.48244062619,0.0,1.0
1979-09-07,15.87,16.62,15.87,15.87,603,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,2497.2140229095,0.0,1.0
1979-09-10,15.87,16.62,15.87,15.87,1038,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,4298.68682550591,0.0,1.0
1979-09-11,15.87,16.62,15.87,15.87,267,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1105.73158228331,0.0,1.0
1979-09-12,15.87,16.62,15.87,15.87,455,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1884.29913834797,0.0,1.0
1979-09-13,15.87,16.62,15.87,15.87,366,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1515.72194425353,0.0,1.0
1979-09-14,15.87,16.62,15.87,15.87,3262,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,13508.9753610793,0.0,1.0
1979-09-17,15.62,16.37,15.62,15.87,1255,3.77174720051671,3.95284901872334,3.77174720051671,3.83211447325226,5197.35256841033,0.0,1.0
1979-09-18,15.62,16.37,15.62,15.62,267,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,1105.73158228331,0.0,1.0
1979-09-19,15.62,16.37,15.62,15.62,2105,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,8717.47183785159,0.0,1.0
1979-09-20,15.62,16.37,15.62,15.62,1305,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,5404.41840778923,0.0,1.0
1979-09-21,15.87,16.62,15.87,15.87,2847,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,11790.3288942344,0.0,1.0
1979-09-24,15.87,16.62,15.87,15.87,603,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,2497.2140229095,0.0,1.0
1979-09-25,15.87,16.62,15.87,15.87,366,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1515.72194425353,0.0,1.0
1979-09-26,15.87,16.62,15.87,15.87,99,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,409.990361970217,0.0,1.0
1979-09-27,15.87,16.62,15.87,15.87,30,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,124.239503627338,0.0,1.0
1979-09-28,16.37,17.25,16.37,16.37,1759,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,7284.57622934962,0.0,1.0
1979-10-01,16.37,17.25,16.37,16.37,30,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,124.239503627339,0.0,1.0
1979-10-02,16.37,17.25,16.37,16.37,267,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,1105.73158228331,0.0,1.0
1979-10-03,16.37,17.25,16.37,16.37,30,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,124.239503627339,0.0,1.0
1979-10-04,16.37,17.25,16.37,16.37,30,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,124.239503627339,0.0,1.0
1979-10-05,16.37,17.25,16.37,16.37,30,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,124.239503627339,0.0,1.0
1979-10-08,16.37,17.25,16.37,16.37,148,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,612.914884561537,0.0,1.0
1979-10-09,16.37,17.25,16.37,16.37,4873,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,20180.6367058674,0.0,1.0
1979-10-10,16.37,17.25,16.37,16.37,1878,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,7777.39292707139,0.0,1.0
1979-10-11,16.37,17.25,16.37,16.37,3262,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,13508.9753610793,0.0,1.0
1979-10-12,16.37,17.25,16.37,16.37,801,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,3317.19474684994,0.0,1.0
1979-10-15,16.37,17.25,16.37,16.37,455,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,1884.29913834797,0.0,1.0
1979-10-16,16.37,17.25,16.37,16.37,297,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,1229.97108591065,0.0,1.0
1979-10-17,16.37,17.25,16.37,16.37,1374,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,5690.16926613211,0.0,1.0
1979-10-18,16.62,17.38,16.62,16.62,30,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,124.239503627339,0.0,1.0
1979-10-19,16.37,17.25,16.37,16.62,1493,3.95284901872334,4.16534181875245,3.95284901872334,4.01321629145888,6182.98596385388,0.0,1.0
1979-10-22,16.37,17.25,16.37,16.37,1611,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,6671.66134478808,0.0,1.0
1979-10-23,16.37,17.25,16.37,16.37,484,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,2004.39732518773,0.0,1.0
1979-10-24,16.37,17.25,16.37,16.37,484,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,2004.39732518773,0.0,1.0
1979-10-25,16.37,17.25,16.37,16.37,751,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,3110.12890747104,0.0,1.0
1979-10-26,16.37,17.25,16.37,16.37,919,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,3805.87012778414,0.0,1.0
1979-10-29,16.37,17.25,16.37,16.37,148,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,612.914884561537,0.0,1.0
1979-10-30,16.37,17.25,16.37,16.37,148,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,612.914884561537,0.0,1.0
1979-10-31,16.37,17.25,16.37,16.37,267,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,1105.73158228331,0.0,1.0
1979-11-01,16.62,17.38,16.62,16.62,1720,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,7123.06487463408,0.0,1.0
1979-11-02,16.62,17.38,16.62,16.62,484,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,2004.39732518773,0.0,1.0
1979-11-05,16.62,17.38,16.62,16.62,267,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,1105.73158228331,0.0,1.0
1979-11-06,16.37,17.25,16.37,16.62,30,3.95284901872334,4.16534181875245,3.95284901872334,4.01321629145888,124.239503627339,0.0,1.0
1979-11-07,16.37,17.25,16.37,16.37,1690,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,6998.82537100674,0.0,1.0
1979-11-08,16.37,17.25,16.37,16.37,949,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,3930.10963141148,0.0,1.0
1979-11-09,16.37,17.25,16.37,16.37,4873,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,20180.6367058674,0.0,1.0
1979-11-12,16.62,17.38,16.62,16.62,148,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,612.914884561537,0.0,1.0
1979-11-13,16.62,17.38,16.62,16.62,455,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,1884.29913834797,0.0,1.0
1979-11-14,16.87,17.63,16.87,16.87,366,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,1515.72194425353,0.0,1.0
1979-11-15,16.87,17.63,16.87,16.87,267,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,1105.73158228331,0.0,1.0
1979-11-16,16.87,17.63,16.87,16.87,99,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,409.990361970217,0.0,1.0
1979-11-19,16.87,17.63,16.87,16.87,99,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,409.990361970217,0.0,1.0
1979-11-20,16.87,17.63,16.87,16.87,30,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,124.239503627338,0.0,1.0
1979-11-21,16.87,17.63,16.87,16.87,30,4.07358356419443,4.25710007331048,4.07358356419443,4.07358356419443,124.239503627338,0.0,1.0
1979-11-23,16.62,17.38,16.62,16.87,563,4.01321629145888,4.19673280057493,4.01321629145888,4.07358356419443,2331.56135140639,0.0,1.0
1979-11-26,16.62,17.38,16.62,16.62,534,4.01321629145888,4.19673280057493,4.01321629145888,4.01321629145888,2211.46316456663,0.0,1.0
1979-11-27,16.37,17.25,16.37,16.62,30,3.95284901872334,4.16534181875245,3.95284901872334,4.01321629145888,124.239503627339,0.0,1.0
1979-11-28,16.37,17.25,16.37,16.37,30,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,124.239503627339,0.0,1.0
1979-11-29,16.37,17.25,16.37,16.37,99,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,409.990361970217,0.0,1.0
1979-11-30,16.25,16.87,16.25,16.37,217,3.92387272781028,4.07358356419443,3.92387272781028,3.95284901872334,898.665742904415,0.0,1.0
1979-12-03,15.87,16.62,15.87,16.25,722,3.83211447325226,4.01321629145888,3.83211447325226,3.92387272781028,2990.03072063128,0.0,1.0
1979-12-04,15.62,16.37,15.62,15.87,2105,3.77174720051671,3.95284901872334,3.77174720051671,3.83211447325226,8717.47183785159,0.0,1.0
1979-12-05,15.62,16.37,15.62,15.62,534,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,2211.46316456663,0.0,1.0
1979-12-06,15.62,16.37,15.62,15.62,30,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,124.239503627339,0.0,1.0
1979-12-07,15.62,16.37,15.62,15.62,366,3.77174720051671,3.95284901872334,3.77174720051671,3.77174720051671,1515.72194425353,0.0,1.0
1979-12-10,15.87,16.62,15.87,15.87,949,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,3930.10963141147,0.0,1.0
1979-12-11,15.87,16.62,15.87,15.87,366,3.83211447325226,4.01321629145888,3.83211447325226,3.83211447325226,1515.72194425353,0.0,1.0
1979-12-12,16.25,16.87,16.25,16.25,484,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,2004.39732518773,0.0,1.0
1979-12-13,16.25,16.87,16.25,16.25,3064,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,12688.9946371388,0.0,1.0
1979-12-14,16.25,16.87,16.25,16.25,297,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,1229.97108591065,0.0,1.0
1979-12-17,16.25,16.87,16.25,16.25,30,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,124.239503627339,0.0,1.0
1979-12-18,16.25,16.87,16.25,16.25,563,3.92387272781028,4.07358356419443,3.92387272781028,3.92387272781028,2331.56135140639,0.0,1.0
1979-12-19,16.37,17.25,16.37,16.37,267,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,1105.73158228331,0.0,1.0
1979-12-20,16.37,17.25,16.37,16.37,603,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,2497.2140229095,0.0,1.0
1979-12-21,16.37,17.25,16.37,16.37,682,3.95284901872334,4.16534181875245,3.95284901872334,3.95284901872334,2824.37804912816,0.0,1.0
1979-12-24,17.25,17.88,17.25,17.25,1186,4.16534181875245,4.31746734604602,4.16534181875245,4.16534181875245,4911.60171006745,0.0,1.0
1979-12-26,19.5,20.25,19.5,19.5,2876,4.70864727337234,4.88974909157896,4.70864727337234,4.70864727337234,11910.4270810742,0.0,1.0
1979-12-27,20.37,21.12,20.37,20.37,1690,4.91872538249203,5.09982720069865,4.91872538249203,4.91872538249203,6998.82537100673,0.0,1.0
1979-12-28,20.37,21.12,20.37,20.37,1997,4.91872538249203,5.09982720069865,4.91872538249203,4.91872538249203,8270.20962479316,0.0,1.0
1979-12-31,20.25,20.87,20.25,20.37,484,4.88974909157896,5.03945992796311,4.88974909157896,4.91872538249203,2004.39732518773,0.0,1.0
1980-01-02,19.75,20.37,19.75,20.25,919,4.76901454610788,4.91872538249203,4.76901454610788,4.88974909157896,3805.87012778414,0.0,1.0
1980-01-03,19.25,19.87,19.25,19.75,1908,4.64828000063679,4.79799083702094,4.64828000063679,4.76901454610788,7901.63243069874,0.0,1.0
1980-01-04,19.25,19.87,19.25,19.25,919,4.64828000063679,4.79799083702094,4.64828000063679,4.64828000063679,3805.87012778414,0.0,1.0
1980-01-07,19.25,19.87,19.25,19.25,267,4.64828000063679,4.79799083702094,4.64828000063679,4.64828000063679,1105.73158228331,0.0,1.0
1980-01-08,19.5,20.25,19.5,19.5,801,4.70864727337234,4.88974909157896,4.70864727337234,4.70864727337234,3317.19474684994,0.0,1.0
1980-01-09,19.87,20.75,19.87,19.87,1226,4.79799083702094,5.01048363705005,4.79799083702094,4.79799083702094,5077.25438157057,0.0,1.0
1980-01-10,20.37,21.12,20.37,20.37,919,4.91872538249203,5.09982720069865,4.91872538249203,4.91872538249203,3805.87012778413,0.0,1.0
1980-01-11,20.75,21.5,20.75,20.75,4685,5.01048363705005,5.19158545525668,5.01048363705005,5.01048363705005,19402.0691498027,0.0,1.0
1980-01-14,21.12,22.0,21.12,21.12,1493,5.09982720069865,5.31232000072776,5.09982720069865,5.09982720069865,6182.98596385388,0.0,1.0
1980-01-15,21.12,22.0,21.12,21.12,1493,5.09982720069865,5.31232000072776,5.09982720069865,5.09982720069865,6182.98596385388,0.0,1.0
1980-01-16,21.12,22.0,21.12,21.12,1839,5.09982720069865,5.31232000072776,5.09982720069865,5.09982720069865,7615.88157235586,0.0,1.0
1980-01-17,21.62,22.38,21.62,21.62,2412,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,9988.85609163802,0.0,1.0
1980-01-18,22.0,22.63,22.0,22.0,1305,5.31232000072776,5.46444552802133,5.31232000072776,5.31232000072776,5404.41840778923,0.0,1.0
1980-01-21,22.0,22.63,22.0,22.0,30,5.31232000072776,5.46444552802133,5.31232000072776,5.31232000072776,124.239503627339,0.0,1.0
1980-01-22,21.62,22.38,21.62,22.0,2530,5.22056174616974,5.40407825528579,5.22056174616974,5.31232000072776,10477.5314725722,0.0,1.0
1980-01-23,21.62,22.38,21.62,21.62,5229,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,21654.9454822451,0.0,1.0
1980-01-24,21.62,22.38,21.62,21.62,1226,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,5077.25438157057,0.0,1.0
1980-01-25,21.62,22.38,21.62,21.62,534,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,2211.46316456663,0.0,1.0
1980-01-28,21.62,22.38,21.62,21.62,1186,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,4911.60171006745,0.0,1.0
1980-01-29,20.87,21.62,20.87,21.62,2560,5.03945992796311,5.22056174616974,5.03945992796311,5.22056174616974,10601.7709761996,0.0,1.0
1980-01-30,23.38,24.25,23.38,23.38,5694,5.64554734622796,5.85562545534765,5.64554734622796,5.64554734622796,23580.6577884689,0.0,1.0
1980-01-31,23.13,23.88,23.13,23.38,2847,5.58518007349242,5.76628189169905,5.58518007349242,5.64554734622796,11790.3288942344,0.0,1.0
1980-02-01,23.13,23.88,23.13,23.13,682,5.58518007349242,5.76628189169905,5.58518007349242,5.58518007349242,2824.37804912816,0.0,1.0
1980-02-04,23.13,23.88,23.13,23.13,297,5.58518007349242,5.76628189169905,5.58518007349242,5.58518007349242,1229.97108591065,0.0,1.0
1980-02-05,21.62,22.38,21.62,22.38,3450,5.22056174616974,5.40407825528579,5.22056174616974,5.40407825528579,14287.5429171439,0.0,1.0
1980-02-06,21.62,22.38,21.62,21.62,30,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,124.239503627339,0.0,1.0
1980-02-07,21.62,22.38,21.62,21.62,682,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,2824.37804912816,0.0,1.0
1980-02-08,21.62,22.38,21.62,21.62,603,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,2497.2140229095,0.0,1.0
1980-02-11,21.5,22.13,21.5,21.62,563,5.19158545525668,5.34371098255025,5.19158545525668,5.22056174616974,2331.56135140639,0.0,1.0
1980-02-12,21.5,22.13,21.5,21.5,30,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-02-13,21.5,22.13,21.5,21.5,336,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,1391.48244062619,0.0,1.0
1980-02-14,21.12,22.0,21.12,21.5,563,5.09982720069865,5.31232000072776,5.09982720069865,5.19158545525668,2331.56135140639,0.0,1.0
1980-02-15,18.88,19.75,18.88,19.75,2382,4.55893643698819,4.76901454610788,4.55893643698819,4.76901454610788,9864.61658801068,0.0,1.0
1980-02-19,17.25,18.13,17.25,18.13,1839,4.16534181875245,4.37783461878156,4.16534181875245,4.37783461878156,7615.88157235585,0.0,1.0
1980-02-20,18.5,19.5,18.5,18.5,1759,4.46717818243017,4.70864727337234,4.46717818243017,4.46717818243017,7284.57622934961,0.0,1.0
1980-02-21,19.87,20.87,19.87,19.87,949,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,3930.10963141147,0.0,1.0
1980-02-22,19.87,20.87,19.87,19.87,1255,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,5197.35256841033,0.0,1.0
1980-02-25,19.87,20.87,19.87,19.87,148,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,612.914884561537,0.0,1.0
1980-02-26,19.75,20.75,19.75,19.87,30,4.76901454610788,5.01048363705005,4.76901454610788,4.79799083702094,124.239503627338,0.0,1.0
1980-02-27,19.75,20.75,19.75,19.75,217,4.76901454610788,5.01048363705005,4.76901454610788,4.76901454610788,898.665742904415,0.0,1.0
1980-02-28,19.5,20.37,19.5,19.75,30,4.70864727337234,4.91872538249203,4.70864727337234,4.76901454610788,124.239503627338,0.0,1.0
1980-02-29,19.5,20.37,19.5,19.5,30,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,124.239503627338,0.0,1.0
1980-03-03,19.5,20.37,19.5,19.5,1226,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,5077.25438157056,0.0,1.0
1980-03-04,19.5,20.37,19.5,19.5,1226,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,5077.25438157056,0.0,1.0
1980-03-05,19.75,20.75,19.75,19.75,30,4.76901454610788,5.01048363705005,4.76901454610788,4.76901454610788,124.239503627338,0.0,1.0
1980-03-06,19.5,20.37,19.5,19.75,2293,4.70864727337234,4.91872538249203,4.70864727337234,4.76901454610788,9496.03939391623,0.0,1.0
1980-03-07,19.25,20.25,19.25,19.5,1255,4.64828000063679,4.88974909157896,4.64828000063679,4.70864727337234,5197.35256841033,0.0,1.0
1980-03-10,18.63,19.75,18.63,19.25,949,4.49856916425265,4.76901454610788,4.49856916425265,4.64828000063679,3930.10963141147,0.0,1.0
1980-03-11,18.63,19.75,18.63,18.63,99,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,409.990361970217,0.0,1.0
1980-03-12,18.63,19.75,18.63,18.63,455,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,1884.29913834797,0.0,1.0
1980-03-13,18.63,19.75,18.63,18.63,1186,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,4911.60171006745,0.0,1.0
1980-03-14,18.63,19.75,18.63,18.63,603,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,2497.2140229095,0.0,1.0
1980-03-17,18.63,19.75,18.63,18.63,682,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,2824.37804912816,0.0,1.0
1980-03-18,17.63,18.63,17.63,18.63,1305,4.25710007331048,4.49856916425265,4.25710007331048,4.49856916425265,5404.41840778922,0.0,1.0
1980-03-19,17.63,18.63,17.63,17.63,30,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,124.239503627338,0.0,1.0
1980-03-20,17.63,18.63,17.63,17.63,30,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,124.239503627338,0.0,1.0
1980-03-21,17.63,18.63,17.63,17.63,30,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,124.239503627338,0.0,1.0
1980-03-24,17.38,18.5,17.38,17.63,30,4.19673280057493,4.46717818243017,4.19673280057493,4.25710007331048,124.239503627339,0.0,1.0
1980-03-25,17.25,18.13,17.25,17.38,751,4.16534181875245,4.37783461878156,4.16534181875245,4.19673280057493,3110.12890747104,0.0,1.0
1980-03-26,17.25,18.13,17.25,17.25,217,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,898.665742904416,0.0,1.0
1980-03-27,15.87,16.87,15.87,16.87,1305,3.83211447325226,4.07358356419443,3.83211447325226,4.07358356419443,5404.41840778922,0.0,1.0
1980-03-28,15.87,16.87,15.87,15.87,217,3.83211447325226,4.07358356419443,3.83211447325226,3.83211447325226,898.665742904414,0.0,1.0
1980-03-31,15.87,16.87,15.87,15.87,30,3.83211447325226,4.07358356419443,3.83211447325226,3.83211447325226,124.239503627338,0.0,1.0
1980-04-01,17.25,18.13,17.25,17.25,722,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,2990.03072063128,0.0,1.0
1980-04-02,17.25,18.13,17.25,17.25,455,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,1884.29913834797,0.0,1.0
1980-04-03,17.38,18.5,17.38,17.38,484,4.19673280057493,4.46717818243017,4.19673280057493,4.19673280057493,2004.39732518773,0.0,1.0
1980-04-07,17.25,18.13,17.25,17.38,682,4.16534181875245,4.37783461878156,4.16534181875245,4.19673280057493,2824.37804912816,0.0,1.0
1980-04-08,17.25,18.13,17.25,17.25,722,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,2990.03072063128,0.0,1.0
1980-04-09,17.25,18.13,17.25,17.25,148,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,612.914884561537,0.0,1.0
1980-04-10,17.25,18.13,17.25,17.25,297,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,1229.97108591065,0.0,1.0
1980-04-11,17.25,18.13,17.25,17.25,148,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,612.914884561537,0.0,1.0
1980-04-14,17.25,18.13,17.25,17.25,455,4.16534181875245,4.37783461878156,4.16534181875245,4.16534181875245,1884.29913834797,0.0,1.0
1980-04-15,17.63,18.63,17.63,17.63,1137,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,4708.67718747613,0.0,1.0
1980-04-16,17.63,18.63,17.63,17.63,988,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,4091.62098612701,0.0,1.0
1980-04-17,17.63,18.63,17.63,17.63,30,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,124.239503627338,0.0,1.0
1980-04-18,17.63,18.63,17.63,17.63,1374,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,5690.1692661321,0.0,1.0
1980-04-21,17.63,18.63,17.63,17.63,1493,4.25710007331048,4.49856916425265,4.25710007331048,4.25710007331048,6182.98596385387,0.0,1.0
1980-04-22,18.13,19.25,18.13,18.13,336,4.37783461878156,4.64828000063679,4.37783461878156,4.37783461878156,1391.48244062619,0.0,1.0
1980-04-23,18.5,19.5,18.5,18.5,267,4.46717818243017,4.70864727337234,4.46717818243017,4.46717818243017,1105.73158228331,0.0,1.0
1980-04-24,18.5,19.5,18.5,18.5,455,4.46717818243017,4.70864727337234,4.46717818243017,4.46717818243017,1884.29913834797,0.0,1.0
1980-04-25,18.63,19.75,18.63,18.63,1226,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,5077.25438157056,0.0,1.0
1980-04-28,18.63,19.75,18.63,18.63,840,4.49856916425265,4.76901454610788,4.49856916425265,4.49856916425265,3478.70610156548,0.0,1.0
1980-04-29,18.88,19.87,18.88,18.88,1137,4.55893643698819,4.79799083702094,4.55893643698819,4.55893643698819,4708.67718747613,0.0,1.0
1980-04-30,19.25,20.25,19.25,19.25,217,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,898.665742904416,0.0,1.0
1980-05-01,19.25,20.25,19.25,19.25,366,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,1515.72194425353,0.0,1.0
1980-05-02,19.5,20.37,19.5,19.5,801,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,3317.19474684994,0.0,1.0
1980-05-05,19.75,20.75,19.75,19.75,267,4.76901454610788,5.01048363705005,4.76901454610788,4.76901454610788,1105.73158228331,0.0,1.0
1980-05-06,19.5,20.37,19.5,19.75,751,4.70864727337234,4.91872538249203,4.70864727337234,4.76901454610788,3110.12890747104,0.0,1.0
1980-05-07,19.5,20.37,19.5,19.5,99,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,409.990361970217,0.0,1.0
1980-05-08,19.5,20.37,19.5,19.5,2382,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,9864.61658801067,0.0,1.0
1980-05-09,19.5,20.37,19.5,19.5,30,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,124.239503627338,0.0,1.0
1980-05-12,19.5,20.37,19.5,19.5,30,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,124.239503627338,0.0,1.0
1980-05-13,19.5,20.37,19.5,19.5,99,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,409.990361970217,0.0,1.0
1980-05-14,19.5,20.37,19.5,19.5,217,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,898.665742904415,0.0,1.0
1980-05-15,19.5,20.37,19.5,19.5,30,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,124.239503627338,0.0,1.0
1980-05-16,19.5,20.37,19.5,19.5,455,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,1884.29913834797,0.0,1.0
1980-05-19,19.5,20.37,19.5,19.5,949,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,3930.10963141147,0.0,1.0
1980-05-20,19.25,20.25,19.25,19.5,1423,4.64828000063679,4.88974909157896,4.64828000063679,4.70864727337234,5893.09378872343,0.0,1.0
1980-05-21,19.25,20.25,19.25,19.25,30,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,124.239503627339,0.0,1.0
1980-05-22,19.25,20.25,19.25,19.25,30,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,124.239503627339,0.0,1.0
1980-05-23,19.25,20.25,19.25,19.25,30,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,124.239503627339,0.0,1.0
1980-05-27,19.25,20.25,19.25,19.25,267,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,1105.73158228331,0.0,1.0
1980-05-28,19.25,20.25,19.25,19.25,148,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,612.914884561537,0.0,1.0
1980-05-29,19.25,20.25,19.25,19.25,30,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,124.239503627339,0.0,1.0
1980-05-30,19.25,20.25,19.25,19.25,297,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,1229.97108591065,0.0,1.0
1980-06-02,19.25,20.25,19.25,19.25,30,4.64828000063679,4.88974909157896,4.64828000063679,4.64828000063679,124.239503627339,0.0,1.0
1980-06-03,19.5,20.37,19.5,19.5,801,4.70864727337234,4.91872538249203,4.70864727337234,4.70864727337234,3317.19474684994,0.0,1.0
1980-06-04,19.75,20.75,19.75,19.75,1255,4.76901454610788,5.01048363705005,4.76901454610788,4.76901454610788,5197.35256841033,0.0,1.0
1980-06-05,19.87,20.87,19.87,19.87,30,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,124.239503627339,0.0,1.0
1980-06-06,19.87,20.87,19.87,19.87,840,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,3478.70610156548,0.0,1.0
1980-06-09,19.87,20.87,19.87,19.87,919,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,3805.87012778414,0.0,1.0
1980-06-10,19.87,20.87,19.87,19.87,30,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,124.239503627339,0.0,1.0
1980-06-11,19.87,20.87,19.87,19.87,99,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,409.990361970217,0.0,1.0
1980-06-12,19.87,20.87,19.87,19.87,99,4.79799083702094,5.03945992796311,4.79799083702094,4.79799083702094,409.990361970217,0.0,1.0
1980-06-13,19.75,20.75,19.75,19.87,217,4.76901454610788,5.01048363705005,4.76901454610788,4.79799083702094,898.665742904415,0.0,1.0
1980-06-16,20.25,21.12,20.25,20.25,801,4.88974909157896,5.09982720069865,4.88974909157896,4.88974909157896,3317.19474684994,0.0,1.0
1980-06-17,21.5,22.38,21.5,21.5,2412,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,9988.85609163801,0.0,1.0
1980-06-18,21.5,22.38,21.5,21.5,297,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,1229.97108591065,0.0,1.0
1980-06-19,21.5,22.38,21.5,21.5,722,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,2990.03072063128,0.0,1.0
1980-06-20,21.5,22.38,21.5,21.5,534,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,2211.46316456662,0.0,1.0
1980-06-23,21.12,22.13,21.12,21.5,988,5.09982720069865,5.34371098255025,5.09982720069865,5.19158545525668,4091.62098612702,0.0,1.0
1980-06-24,21.5,22.38,21.5,21.5,30,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-06-25,21.5,22.38,21.5,21.5,603,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,2497.2140229095,0.0,1.0
1980-06-26,21.62,22.63,21.62,21.62,99,5.22056174616974,5.46444552802133,5.22056174616974,5.22056174616974,409.990361970217,0.0,1.0
1980-06-27,21.5,22.38,21.5,21.62,1611,5.19158545525668,5.40407825528579,5.19158545525668,5.22056174616974,6671.66134478808,0.0,1.0
1980-06-30,21.12,22.13,21.12,21.5,603,5.09982720069865,5.34371098255025,5.09982720069865,5.19158545525668,2497.21402290951,0.0,1.0
1980-07-01,21.5,22.38,21.5,21.5,1908,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,7901.63243069873,0.0,1.0
1980-07-02,21.62,22.63,21.62,21.62,722,5.22056174616974,5.46444552802133,5.22056174616974,5.22056174616974,2990.03072063128,0.0,1.0
1980-07-03,21.62,22.63,21.62,21.62,148,5.22056174616974,5.46444552802133,5.22056174616974,5.22056174616974,612.914884561537,0.0,1.0
1980-07-07,21.62,22.63,21.62,21.62,30,5.22056174616974,5.46444552802133,5.22056174616974,5.22056174616974,124.239503627339,0.0,1.0
1980-07-08,21.62,22.38,21.62,21.62,30,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,124.239503627339,0.0,1.0
1980-07-09,21.62,22.38,21.62,21.62,148,5.22056174616974,5.40407825528579,5.22056174616974,5.22056174616974,612.914884561537,0.0,1.0
1980-07-10,21.5,22.13,21.5,21.62,99,5.19158545525668,5.34371098255025,5.19158545525668,5.22056174616974,409.990361970217,0.0,1.0
1980-07-11,21.5,22.13,21.5,21.5,30,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-07-14,21.5,22.13,21.5,21.5,30,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-07-15,21.5,22.13,21.5,21.5,30,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-07-16,21.5,22.13,21.5,21.5,30,5.19158545525668,5.34371098255025,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1980-07-17,23.0,23.75,23.0,23.0,3232,5.55378909166994,5.73489090987656,5.55378909166994,5.55378909166994,13384.7358574519,0.0,1.0
1980-07-18,23.88,24.87,23.88,23.88,1839,5.76628189169905,6.0053362917318,5.76628189169905,5.76628189169905,7615.88157235585,0.0,1.0
1980-07-21,25.25,25.87,25.25,25.25,1908,6.09709454628982,6.24680538267397,6.09709454628982,6.09709454628982,7901.63243069873,0.0,1.0
1980-07-22,27.38,28.13,27.38,27.38,4774,6.61142370999664,6.79252552820327,6.61142370999664,6.61142370999664,19770.6463438971,0.0,1.0
1980-07-23,27.75,28.38,27.75,27.75,1957,6.70076727364525,6.85289280093882,6.70076727364525,6.70076727364525,8104.55695329005,0.0,1.0
1980-07-24,27.75,28.38,27.75,27.75,1493,6.70076727364525,6.85289280093882,6.70076727364525,6.70076727364525,6182.98596385388,0.0,1.0
1980-07-25,27.38,28.13,27.38,27.75,4992,6.61142370999664,6.79252552820327,6.61142370999664,6.70076727364525,20673.4534035891,0.0,1.0
1980-07-28,26.75,27.38,26.75,27.38,1611,6.45929818270308,6.61142370999664,6.45929818270308,6.61142370999664,6671.66134478807,0.0,1.0
1980-07-29,25.25,25.87,25.25,25.87,1453,6.09709454628982,6.24680538267397,6.09709454628982,6.24680538267397,6017.33329235076,0.0,1.0
1980-07-30,23.75,24.25,23.75,24.25,1759,5.73489090987656,5.85562545534765,5.73489090987656,5.85562545534765,7284.57622934962,0.0,1.0
1980-07-31,24.38,25.25,24.38,24.38,1611,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,6671.66134478808,0.0,1.0
1980-08-01,24.38,25.25,24.38,24.38,30,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,124.239503627339,0.0,1.0
1980-08-04,24.38,25.25,24.38,24.38,30,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,124.239503627339,0.0,1.0
1980-08-05,24.38,25.25,24.38,24.38,99,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,409.990361970217,0.0,1.0
1980-08-06,24.38,25.25,24.38,24.38,682,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,2824.37804912816,0.0,1.0
1980-08-07,24.87,25.62,24.87,24.87,336,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,1391.48244062619,0.0,1.0
1980-08-08,24.87,25.62,24.87,24.87,722,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,2990.03072063128,0.0,1.0
1980-08-11,24.87,25.62,24.87,24.87,148,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,612.914884561536,0.0,1.0
1980-08-12,24.87,25.62,24.87,24.87,336,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,1391.48244062619,0.0,1.0
1980-08-13,24.62,25.37,24.62,24.87,217,5.94496901899625,6.12607083720288,5.94496901899625,6.0053362917318,898.665742904416,0.0,1.0
1980-08-14,24.62,25.37,24.62,24.62,297,5.94496901899625,6.12607083720288,5.94496901899625,5.94496901899625,1229.97108591065,0.0,1.0
1980-08-15,25.25,25.62,25.25,25.25,297,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,1229.97108591065,0.0,1.0
1980-08-18,24.87,25.62,24.87,25.25,30,6.0053362917318,6.18643810993842,6.0053362917318,6.09709454628982,124.239503627338,0.0,1.0
1980-08-19,24.62,25.37,24.62,24.87,366,5.94496901899625,6.12607083720288,5.94496901899625,6.0053362917318,1515.72194425353,0.0,1.0
1980-08-20,24.87,25.62,24.87,24.87,722,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,2990.03072063128,0.0,1.0
1980-08-21,24.87,25.62,24.87,24.87,217,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,898.665742904415,0.0,1.0
1980-08-22,24.87,25.62,24.87,24.87,148,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,612.914884561536,0.0,1.0
1980-08-25,24.62,25.25,24.62,24.87,484,5.94496901899625,6.09709454628982,5.94496901899625,6.0053362917318,2004.39732518773,0.0,1.0
1980-08-26,24.62,25.25,24.62,24.62,534,5.94496901899625,6.09709454628982,5.94496901899625,5.94496901899625,2211.46316456663,0.0,1.0
1980-08-27,24.38,25.25,24.38,24.62,1957,5.88701643717013,6.09709454628982,5.88701643717013,5.94496901899625,8104.55695329005,0.0,1.0
1980-08-28,24.62,25.25,24.62,24.62,30,5.94496901899625,6.09709454628982,5.94496901899625,5.94496901899625,124.239503627339,0.0,1.0
1980-08-29,24.38,25.25,24.38,24.62,30,5.88701643717013,6.09709454628982,5.88701643717013,5.94496901899625,124.239503627339,0.0,1.0
1980-09-02,24.38,25.25,24.38,24.38,217,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,898.665742904415,0.0,1.0
1980-09-03,24.38,25.25,24.38,24.38,455,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,1884.29913834797,0.0,1.0
1980-09-04,24.87,25.62,24.87,24.87,1759,6.0053362917318,6.18643810993842,6.0053362917318,6.0053362917318,7284.57622934961,0.0,1.0
1980-09-05,26.88,27.75,26.88,26.88,2194,6.49068916452556,6.70076727364525,6.49068916452556,6.49068916452556,9086.04903194602,0.0,1.0
1980-09-08,28.13,28.75,28.13,28.13,1453,6.79252552820327,6.94223636458742,6.79252552820327,6.79252552820327,6017.33329235076,0.0,1.0
1980-09-09,27.88,28.75,27.88,28.13,988,6.73215825546773,6.94223636458742,6.73215825546773,6.79252552820327,4091.62098612702,0.0,1.0
1980-09-10,27.75,28.13,27.75,27.88,949,6.70076727364525,6.79252552820327,6.70076727364525,6.73215825546773,3930.10963141147,0.0,1.0
1980-09-11,27.38,27.88,27.38,27.75,99,6.61142370999664,6.73215825546773,6.61142370999664,6.70076727364525,409.990361970217,0.0,1.0
1980-09-12,26.12,26.88,26.12,26.88,455,6.30717265540951,6.49068916452556,6.30717265540951,6.49068916452556,1884.29913834797,0.0,1.0
1980-09-15,26.75,27.25,26.75,26.75,2076,6.45929818270308,6.58003272817416,6.45929818270308,6.45929818270308,8597.37365101182,0.0,1.0
1980-09-16,26.88,27.88,26.88,26.88,1493,6.49068916452556,6.73215825546773,6.49068916452556,6.49068916452556,6182.98596385388,0.0,1.0
1980-09-17,26.88,27.88,26.88,26.88,99,6.49068916452556,6.73215825546773,6.49068916452556,6.49068916452556,409.990361970217,0.0,1.0
1980-09-18,26.88,27.75,26.88,26.88,267,6.49068916452556,6.70076727364525,6.49068916452556,6.49068916452556,1105.73158228331,0.0,1.0
1980-09-19,26.88,27.75,26.88,26.88,267,6.49068916452556,6.70076727364525,6.49068916452556,6.49068916452556,1105.73158228331,0.0,1.0
1980-09-22,27.25,27.75,27.25,27.25,217,6.58003272817416,6.70076727364525,6.58003272817416,6.58003272817416,898.665742904416,0.0,1.0
1980-09-23,26.88,27.75,26.88,27.25,336,6.49068916452556,6.70076727364525,6.49068916452556,6.58003272817416,1391.48244062619,0.0,1.0
1980-09-24,26.88,27.75,26.88,26.88,1720,6.49068916452556,6.70076727364525,6.49068916452556,6.49068916452556,7123.06487463407,0.0,1.0
1980-09-25,26.75,27.25,26.75,26.88,988,6.45929818270308,6.58003272817416,6.45929818270308,6.49068916452556,4091.62098612701,0.0,1.0
1980-09-26,26.5,27.25,26.5,26.75,30,6.39893090996753,6.58003272817416,6.39893090996753,6.45929818270308,124.239503627339,0.0,1.0
1980-09-29,25.37,26.12,25.37,26.12,603,6.12607083720288,6.30717265540951,6.12607083720288,6.30717265540951,2497.2140229095,0.0,1.0
1980-09-30,25.62,26.5,25.62,25.62,455,6.18643810993842,6.39893090996753,6.18643810993842,6.18643810993842,1884.29913834797,0.0,1.0
1980-10-01,25.62,26.5,25.62,25.62,30,6.18643810993842,6.39893090996753,6.18643810993842,6.18643810993842,124.239503627339,0.0,1.0
1980-10-02,25.62,26.5,25.62,25.62,99,6.18643810993842,6.39893090996753,6.18643810993842,6.18643810993842,409.990361970217,0.0,1.0
1980-10-03,25.87,26.5,25.87,25.87,30,6.24680538267397,6.39893090996753,6.24680538267397,6.24680538267397,124.239503627338,0.0,1.0
1980-10-06,25.62,26.5,25.62,25.87,603,6.18643810993842,6.39893090996753,6.18643810993842,6.24680538267397,2497.21402290951,0.0,1.0
1980-10-07,24.62,25.37,24.62,25.37,1255,5.94496901899625,6.12607083720288,5.94496901899625,6.12607083720288,5197.35256841033,0.0,1.0
1980-10-08,24.87,25.37,24.87,24.87,30,6.0053362917318,6.12607083720288,6.0053362917318,6.0053362917318,124.239503627338,0.0,1.0
1980-10-09,24.38,25.37,24.38,24.87,366,5.88701643717013,6.12607083720288,5.88701643717013,6.0053362917318,1515.72194425353,0.0,1.0
1980-10-10,24.25,24.87,24.25,24.38,99,5.85562545534765,6.0053362917318,5.85562545534765,5.88701643717013,409.990361970217,0.0,1.0
1980-10-13,24.25,24.62,24.25,24.25,534,5.85562545534765,5.94496901899625,5.85562545534765,5.85562545534765,2211.46316456663,0.0,1.0
1980-10-14,23.75,24.38,23.75,24.25,603,5.73489090987656,5.88701643717013,5.73489090987656,5.85562545534765,2497.21402290951,0.0,1.0
1980-10-15,23.75,24.38,23.75,23.75,366,5.73489090987656,5.88701643717013,5.73489090987656,5.73489090987656,1515.72194425353,0.0,1.0
1980-10-16,23.75,24.38,23.75,23.75,484,5.73489090987656,5.88701643717013,5.73489090987656,5.73489090987656,2004.39732518773,0.0,1.0
1980-10-17,23.38,24.25,23.38,23.75,30,5.64554734622796,5.85562545534765,5.64554734622796,5.73489090987656,124.239503627339,0.0,1.0
1980-10-20,26.75,27.38,26.75,26.75,4725,6.45929818270308,6.61142370999664,6.45929818270308,6.45929818270308,19567.7218213058,0.0,1.0
1980-10-21,27.25,27.88,27.25,27.25,1957,6.58003272817416,6.73215825546773,6.58003272817416,6.58003272817416,8104.55695329005,0.0,1.0
1980-10-22,26.88,27.38,26.88,27.25,2105,6.49068916452556,6.61142370999664,6.49068916452556,6.58003272817416,8717.47183785158,0.0,1.0
1980-10-23,25.25,25.87,25.25,25.87,1137,6.09709454628982,6.24680538267397,6.09709454628982,6.24680538267397,4708.67718747613,0.0,1.0
1980-10-24,25.25,26.12,25.25,25.25,336,6.09709454628982,6.30717265540951,6.09709454628982,6.09709454628982,1391.48244062619,0.0,1.0
1980-10-27,25.37,26.12,25.37,25.37,840,6.12607083720288,6.30717265540951,6.12607083720288,6.12607083720288,3478.70610156548,0.0,1.0
1980-10-28,25.87,26.5,25.87,25.87,297,6.24680538267397,6.39893090996753,6.24680538267397,6.24680538267397,1229.97108591065,0.0,1.0
1980-10-29,25.87,26.5,25.87,25.87,840,6.24680538267397,6.39893090996753,6.24680538267397,6.24680538267397,3478.70610156548,0.0,1.0
1980-10-30,25.87,26.5,25.87,25.87,801,6.24680538267397,6.39893090996753,6.24680538267397,6.24680538267397,3317.19474684994,0.0,1.0
1980-10-31,25.62,26.5,25.62,25.87,603,6.18643810993842,6.39893090996753,6.18643810993842,6.24680538267397,2497.21402290951,0.0,1.0
1980-11-03,25.62,26.5,25.62,25.62,30,6.18643810993842,6.39893090996753,6.18643810993842,6.18643810993842,124.239503627339,0.0,1.0
1980-11-05,27.25,27.75,27.25,27.25,2343,6.58003272817416,6.70076727364525,6.58003272817416,6.58003272817416,9703.10523329514,0.0,1.0
1980-11-06,27.25,27.88,27.25,27.25,297,6.58003272817416,6.73215825546773,6.58003272817416,6.58003272817416,1229.97108591065,0.0,1.0
1980-11-07,27.25,27.75,27.25,27.25,99,6.58003272817416,6.70076727364525,6.58003272817416,6.58003272817416,409.990361970217,0.0,1.0
1980-11-10,27.25,27.75,27.25,27.25,336,6.58003272817416,6.70076727364525,6.58003272817416,6.58003272817416,1391.48244062619,0.0,1.0
1980-11-11,26.88,27.75,26.88,27.25,267,6.49068916452556,6.70076727364525,6.49068916452556,6.58003272817416,1105.73158228331,0.0,1.0
1980-11-12,27.25,27.88,27.25,27.25,2105,6.58003272817416,6.73215825546773,6.58003272817416,6.58003272817416,8717.47183785159,0.0,1.0
1980-11-13,27.38,28.13,27.38,27.38,366,6.61142370999664,6.79252552820327,6.61142370999664,6.61142370999664,1515.72194425353,0.0,1.0
1980-11-14,27.75,28.38,27.75,27.75,366,6.70076727364525,6.85289280093882,6.70076727364525,6.70076727364525,1515.72194425353,0.0,1.0
1980-11-17,27.75,28.38,27.75,27.75,484,6.70076727364525,6.85289280093882,6.70076727364525,6.70076727364525,2004.39732518773,0.0,1.0
1980-11-18,29.13,30.12,29.13,29.13,1137,7.03399461914544,7.27304901917819,7.03399461914544,7.03399461914544,4708.67718747613,0.0,1.0
1980-11-19,30.37,31.25,30.37,30.37,3232,7.33341629191374,7.54590909194285,7.33341629191374,7.33341629191374,13384.7358574519,0.0,1.0
1980-11-20,32.38,32.88,32.38,32.38,1839,7.8187691647075,7.93950371017859,7.8187691647075,7.8187691647075,7615.88157235585,0.0,1.0
1980-11-21,31.62,32.38,31.62,32.38,534,7.63525265559145,7.8187691647075,7.63525265559145,7.8187691647075,2211.46316456663,0.0,1.0
1980-11-24,31.37,32.25,31.37,31.62,99,7.57488538285591,7.78737818288502,7.57488538285591,7.63525265559145,409.990361970217,0.0,1.0
1980-11-25,31.37,32.25,31.37,31.37,455,7.57488538285591,7.78737818288502,7.57488538285591,7.57488538285591,1884.29913834797,0.0,1.0
1980-11-26,31.62,32.25,31.62,31.62,534,7.63525265559145,7.78737818288502,7.63525265559145,7.63525265559145,2211.46316456663,0.0,1.0
1980-11-28,31.62,32.38,31.62,31.62,534,7.63525265559145,7.8187691647075,7.63525265559145,7.63525265559145,2211.46316456663,0.0,1.0
1980-12-01,31.37,32.25,31.37,31.62,801,7.57488538285591,7.78737818288502,7.57488538285591,7.63525265559145,3317.19474684994,0.0,1.0
1980-12-02,29.62,30.37,29.62,30.37,919,7.15231447370711,7.33341629191374,7.15231447370711,7.33341629191374,3805.87012778414,0.0,1.0
1980-12-03,28.38,29.13,28.38,29.13,988,6.85289280093882,7.03399461914544,6.85289280093882,7.03399461914544,4091.62098612701,0.0,1.0
1980-12-04,27.75,28.38,27.75,28.38,484,6.70076727364525,6.85289280093882,6.70076727364525,6.85289280093882,2004.39732518773,0.0,1.0
1980-12-05,27.75,28.38,27.75,27.75,99,6.70076727364525,6.85289280093882,6.70076727364525,6.70076727364525,409.990361970217,0.0,1.0
1980-12-08,26.88,27.38,26.88,27.38,455,6.49068916452556,6.61142370999664,6.49068916452556,6.61142370999664,1884.29913834797,0.0,1.0
1980-12-09,26.75,27.38,26.75,26.88,148,6.45929818270308,6.61142370999664,6.45929818270308,6.49068916452556,612.914884561536,0.0,1.0
1980-12-10,26.75,27.38,26.75,26.75,30,6.45929818270308,6.61142370999664,6.45929818270308,6.45929818270308,124.239503627338,0.0,1.0
1980-12-11,26.5,27.25,26.5,26.75,30,6.39893090996753,6.58003272817416,6.39893090996753,6.45929818270308,124.239503627339,0.0,1.0
1980-12-12,26.5,27.25,26.5,26.5,534,6.39893090996753,6.58003272817416,6.39893090996753,6.39893090996753,2211.46316456663,0.0,1.0
1980-12-15,26.5,27.25,26.5,26.5,99,6.39893090996753,6.58003272817416,6.39893090996753,6.39893090996753,409.990361970217,0.0,1.0
1980-12-16,25.87,26.75,25.87,26.5,988,6.24680538267397,6.45929818270308,6.24680538267397,6.39893090996753,4091.62098612701,0.0,1.0
1980-12-17,26.12,26.88,26.12,26.12,297,6.30717265540951,6.49068916452556,6.30717265540951,6.30717265540951,1229.97108591065,0.0,1.0
1980-12-18,26.5,26.88,26.5,26.5,484,6.39893090996753,6.49068916452556,6.39893090996753,6.39893090996753,2004.39732518773,0.0,1.0
1980-12-19,26.5,27.25,26.5,26.5,217,6.39893090996753,6.58003272817416,6.39893090996753,6.39893090996753,898.665742904416,0.0,1.0
1980-12-22,26.5,27.25,26.5,26.5,366,6.39893090996753,6.58003272817416,6.39893090996753,6.39893090996753,1515.72194425353,0.0,1.0
1980-12-23,26.12,26.88,26.12,26.5,148,6.30717265540951,6.49068916452556,6.30717265540951,6.39893090996753,612.914884561537,0.0,1.0
1980-12-24,25.87,26.75,25.87,26.12,99,6.24680538267397,6.45929818270308,6.24680538267397,6.30717265540951,409.990361970217,0.0,1.0
1980-12-26,25.87,26.75,25.87,25.87,99,6.24680538267397,6.45929818270308,6.24680538267397,6.24680538267397,409.990361970217,0.0,1.0
1980-12-29,25.87,26.75,25.87,25.87,30,6.24680538267397,6.45929818270308,6.24680538267397,6.24680538267397,124.239503627338,0.0,1.0
1980-12-30,24.87,25.62,24.87,25.62,949,6.0053362917318,6.18643810993842,6.0053362917318,6.18643810993842,3930.10963141147,0.0,1.0
1980-12-31,24.38,24.87,24.38,24.87,1068,5.88701643717013,6.0053362917318,5.88701643717013,6.0053362917318,4422.92632913325,0.0,1.0
1981-01-02,24.62,25.37,24.62,24.62,148,5.94496901899625,6.12607083720288,5.94496901899625,5.94496901899625,612.914884561537,0.0,1.0
1981-01-05,24.87,25.37,24.87,24.87,336,6.0053362917318,6.12607083720288,6.0053362917318,6.0053362917318,1391.48244062619,0.0,1.0
1981-01-06,26.12,26.88,26.12,26.12,1957,6.30717265540951,6.49068916452556,6.30717265540951,6.30717265540951,8104.55695329005,0.0,1.0
1981-01-07,25.25,25.87,25.25,25.87,751,6.09709454628982,6.24680538267397,6.09709454628982,6.24680538267397,3110.12890747104,0.0,1.0
1981-01-08,25.25,25.62,25.25,25.25,455,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,1884.29913834797,0.0,1.0
1981-01-09,24.38,25.25,24.38,25.25,751,5.88701643717013,6.09709454628982,5.88701643717013,6.09709454628982,3110.12890747104,0.0,1.0
1981-01-12,24.38,25.25,24.38,24.38,336,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,1391.48244062619,0.0,1.0
1981-01-13,24.62,25.37,24.62,24.62,30,5.94496901899625,6.12607083720288,5.94496901899625,5.94496901899625,124.239503627339,0.0,1.0
1981-01-14,24.62,25.37,24.62,24.62,455,5.94496901899625,6.12607083720288,5.94496901899625,5.94496901899625,1884.29913834797,0.0,1.0
1981-01-15,24.38,25.25,24.38,24.62,30,5.88701643717013,6.09709454628982,5.88701643717013,5.94496901899625,124.239503627339,0.0,1.0
1981-01-16,24.38,25.25,24.38,24.38,30,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,124.239503627339,0.0,1.0
1981-01-19,24.38,25.25,24.38,24.38,30,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,124.239503627339,0.0,1.0
1981-01-20,24.38,25.25,24.38,24.38,30,5.88701643717013,6.09709454628982,5.88701643717013,5.88701643717013,124.239503627339,0.0,1.0
1981-01-21,24.25,24.62,24.25,24.38,722,5.85562545534765,5.94496901899625,5.85562545534765,5.88701643717013,2990.03072063128,0.0,1.0
1981-01-22,23.38,23.88,23.38,23.88,1226,5.64554734622796,5.76628189169905,5.64554734622796,5.76628189169905,5077.25438157057,0.0,1.0
1981-01-23,23.13,23.88,23.13,23.38,366,5.58518007349242,5.76628189169905,5.58518007349242,5.64554734622796,1515.72194425353,0.0,1.0
1981-01-26,23.0,23.38,23.0,23.13,988,5.55378909166994,5.64554734622796,5.55378909166994,5.58518007349242,4091.62098612701,0.0,1.0
1981-01-27,23.0,23.38,23.0,23.0,366,5.55378909166994,5.64554734622796,5.55378909166994,5.55378909166994,1515.72194425353,0.0,1.0
1981-01-28,23.13,23.75,23.13,23.13,297,5.58518007349242,5.73489090987656,5.58518007349242,5.58518007349242,1229.97108591065,0.0,1.0
1981-01-29,23.75,24.25,23.75,23.75,1137,5.73489090987656,5.85562545534765,5.73489090987656,5.73489090987656,4708.67718747613,0.0,1.0
1981-01-30,23.75,24.38,23.75,23.75,455,5.73489090987656,5.88701643717013,5.73489090987656,5.73489090987656,1884.29913834797,0.0,1.0
1981-02-02,23.88,24.62,23.88,23.88,949,5.76628189169905,5.94496901899625,5.76628189169905,5.76628189169905,3930.10963141147,0.0,1.0
1981-02-03,26.88,27.75,26.88,26.88,1255,6.49068916452556,6.70076727364525,6.49068916452556,6.49068916452556,5197.35256841033,0.0,1.0
1981-02-04,26.5,27.25,26.5,26.88,3143,6.39893090996753,6.58003272817416,6.39893090996753,6.49068916452556,13016.1586633575,0.0,1.0
1981-02-05,26.88,27.38,26.88,26.88,4992,6.49068916452556,6.61142370999664,6.49068916452556,6.49068916452556,20673.4534035891,0.0,1.0
1981-02-06,23.75,24.5,23.75,23.75,3618,5.73489090987656,5.91599272808319,5.73489090987656,5.73489090987656,14983.284137457,0.0,1.0
1981-02-09,23.5,24.0,23.5,23.75,2343,5.67452363714102,5.79525818261211,5.67452363714102,5.73489090987656,9703.10523329514,0.0,1.0
1981-02-10,23.5,23.75,23.5,23.5,1423,5.67452363714102,5.73489090987656,5.67452363714102,5.67452363714102,5893.09378872342,0.0,1.0
1981-02-11,22.87,23.5,22.87,23.5,949,5.52239810984745,5.67452363714102,5.52239810984745,5.67452363714102,3930.10963141148,0.0,1.0
1981-02-12,22.62,23.5,22.62,22.87,1186,5.46203083711191,5.67452363714102,5.46203083711191,5.52239810984745,4911.60171006745,0.0,1.0
1981-02-13,22.38,22.87,22.38,22.62,336,5.40407825528579,5.52239810984745,5.40407825528579,5.46203083711191,1391.48244062619,0.0,1.0
1981-02-17,22.25,22.62,22.25,22.38,534,5.37268727346331,5.46203083711191,5.37268727346331,5.40407825528579,2211.46316456662,0.0,1.0
1981-02-18,22.25,22.62,22.25,22.25,99,5.37268727346331,5.46203083711191,5.37268727346331,5.37268727346331,409.990361970217,0.0,1.0
1981-02-19,22.0,22.62,22.0,22.25,484,5.31232000072776,5.46203083711191,5.31232000072776,5.37268727346331,2004.39732518773,0.0,1.0
1981-02-20,21.25,22.0,21.25,22.0,455,5.13121818252114,5.31232000072776,5.13121818252114,5.31232000072776,1884.29913834797,0.0,1.0
1981-02-23,21.0,21.63,21.0,21.25,801,5.07085090978559,5.22297643707916,5.07085090978559,5.13121818252114,3317.19474684994,0.0,1.0
1981-02-24,20.75,21.25,20.75,21.0,178,5.01048363705005,5.13121818252114,5.01048363705005,5.07085090978559,737.154388188875,0.0,1.0
1981-02-25,21.0,21.63,21.0,21.0,603,5.07085090978559,5.22297643707916,5.07085090978559,5.07085090978559,2497.21402290951,0.0,1.0
1981-02-26,21.5,22.0,21.5,21.5,1423,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,5893.09378872342,0.0,1.0
1981-02-27,21.63,22.25,21.63,21.63,455,5.22297643707916,5.37268727346331,5.22297643707916,5.22297643707916,1884.29913834797,0.0,1.0
1981-03-02,21.5,22.25,21.5,21.63,30,5.19158545525668,5.37268727346331,5.19158545525668,5.22297643707916,124.239503627338,0.0,1.0
1981-03-03,21.5,22.25,21.5,21.5,99,5.19158545525668,5.37268727346331,5.19158545525668,5.19158545525668,409.990361970217,0.0,1.0
1981-03-04,21.5,22.0,21.5,21.5,267,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,1105.73158228331,0.0,1.0
1981-03-05,21.5,22.0,21.5,21.5,297,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,1229.97108591065,0.0,1.0
1981-03-06,21.25,22.25,21.25,21.5,217,5.13121818252114,5.37268727346331,5.13121818252114,5.19158545525668,898.665742904415,0.0,1.0
1981-03-09,21.63,22.25,21.63,21.63,30,5.22297643707916,5.37268727346331,5.22297643707916,5.22297643707916,124.239503627339,0.0,1.0
1981-03-10,21.63,22.38,21.63,21.63,1334,5.22297643707916,5.40407825528579,5.22297643707916,5.22297643707916,5524.51659462899,0.0,1.0
1981-03-11,22.62,23.13,22.62,22.62,1137,5.46203083711191,5.58518007349242,5.46203083711191,5.46203083711191,4708.67718747613,0.0,1.0
1981-03-12,23.5,23.75,23.5,23.5,2264,5.67452363714102,5.73489090987656,5.67452363714102,5.67452363714102,9375.94120707648,0.0,1.0
1981-03-13,23.75,24.25,23.75,23.75,3914,5.73489090987656,5.85562545534765,5.73489090987656,5.73489090987656,16209.1139065801,0.0,1.0
1981-03-16,23.75,24.25,23.75,23.75,563,5.73489090987656,5.85562545534765,5.73489090987656,5.73489090987656,2331.56135140639,0.0,1.0
1981-03-17,23.13,24.0,23.13,23.75,919,5.58518007349242,5.79525818261211,5.58518007349242,5.73489090987656,3805.87012778413,0.0,1.0
1981-03-18,22.62,23.5,22.62,23.13,840,5.46203083711191,5.67452363714102,5.46203083711191,5.58518007349242,3478.70610156548,0.0,1.0
1981-03-19,22.87,23.75,22.87,22.87,652,5.52239810984745,5.73489090987656,5.52239810984745,5.52239810984745,2700.13854550083,0.0,1.0
1981-03-20,24.0,24.5,24.0,24.0,2264,5.79525818261211,5.91599272808319,5.79525818261211,5.79525818261211,9375.94120707648,0.0,1.0
1981-03-23,24.5,25.0,24.5,24.5,563,5.91599272808319,6.03672727355428,5.91599272808319,5.91599272808319,2331.56135140639,0.0,1.0
1981-03-24,25.0,25.38,25.0,25.0,870,6.03672727355428,6.1284855281123,6.03672727355428,6.03672727355428,3602.94560519282,0.0,1.0
1981-03-25,25.0,25.38,25.0,25.0,415,6.03672727355428,6.1284855281123,6.03672727355428,6.03672727355428,1718.64646684485,0.0,1.0
1981-03-26,24.5,25.0,24.5,25.0,652,5.91599272808319,6.03672727355428,5.91599272808319,6.03672727355428,2700.13854550082,0.0,1.0
1981-03-27,23.75,24.5,23.75,24.5,1107,5.73489090987656,5.91599272808319,5.73489090987656,5.91599272808319,4584.43768384879,0.0,1.0
1981-03-30,23.75,24.5,23.75,23.75,217,5.73489090987656,5.91599272808319,5.73489090987656,5.73489090987656,898.665742904416,0.0,1.0
1981-03-31,23.75,24.25,23.75,23.75,178,5.73489090987656,5.85562545534765,5.73489090987656,5.73489090987656,737.154388188876,0.0,1.0
1981-04-01,23.5,24.25,23.5,23.75,534,5.67452363714102,5.85562545534765,5.67452363714102,5.73489090987656,2211.46316456663,0.0,1.0
1981-04-02,24.0,24.5,24.0,24.0,603,5.79525818261211,5.91599272808319,5.79525818261211,5.79525818261211,2497.2140229095,0.0,1.0
1981-04-03,24.25,24.5,24.25,24.25,563,5.85562545534765,5.91599272808319,5.85562545534765,5.85562545534765,2331.56135140639,0.0,1.0
1981-04-06,24.5,25.0,24.5,24.5,534,5.91599272808319,6.03672727355428,5.91599272808319,5.91599272808319,2211.46316456663,0.0,1.0
1981-04-07,25.0,25.38,25.0,25.0,722,6.03672727355428,6.1284855281123,6.03672727355428,6.03672727355428,2990.03072063128,0.0,1.0
1981-04-08,25.25,25.62,25.25,25.25,1690,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,6998.82537100674,0.0,1.0
1981-04-09,25.0,25.38,25.0,25.25,603,6.03672727355428,6.1284855281123,6.03672727355428,6.09709454628982,2497.2140229095,0.0,1.0
1981-04-10,25.25,25.62,25.25,25.25,603,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,2497.2140229095,0.0,1.0
1981-04-13,25.0,25.38,25.0,25.25,30,6.03672727355428,6.1284855281123,6.03672727355428,6.09709454628982,124.239503627338,0.0,1.0
1981-04-14,24.63,25.38,24.63,25.0,336,5.94738370990567,6.1284855281123,5.94738370990567,6.03672727355428,1391.48244062619,0.0,1.0
1981-04-15,25.25,25.62,25.25,25.25,652,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,2700.13854550082,0.0,1.0
1981-04-16,25.25,25.62,25.25,25.25,682,6.09709454628982,6.18643810993842,6.09709454628982,6.09709454628982,2824.37804912816,0.0,1.0
1981-04-20,25.0,25.62,25.0,25.25,217,6.03672727355428,6.18643810993842,6.03672727355428,6.09709454628982,898.665742904415,0.0,1.0
1981-04-21,25.0,25.38,25.0,25.0,1068,6.03672727355428,6.1284855281123,6.03672727355428,6.03672727355428,4422.92632913325,0.0,1.0
1981-04-22,22.38,23.13,22.38,23.13,1611,5.40407825528579,5.58518007349242,5.40407825528579,5.58518007349242,6671.66134478808,0.0,1.0
1981-04-23,20.75,21.25,20.75,21.25,1572,5.01048363705005,5.13121818252114,5.01048363705005,5.13121818252114,6510.14999007254,0.0,1.0
1981-04-24,21.0,21.5,21.0,21.0,2343,5.07085090978559,5.19158545525668,5.07085090978559,5.07085090978559,9703.10523329514,0.0,1.0
1981-04-27,21.0,21.63,21.0,21.0,455,5.07085090978559,5.22297643707916,5.07085090978559,5.07085090978559,1884.29913834797,0.0,1.0
1981-04-28,21.0,21.5,21.0,21.0,563,5.07085090978559,5.19158545525668,5.07085090978559,5.07085090978559,2331.56135140639,0.0,1.0
1981-04-29,21.0,21.5,21.0,21.0,1068,5.07085090978559,5.19158545525668,5.07085090978559,5.07085090978559,4422.92632913325,0.0,1.0
1981-04-30,20.5,21.25,20.5,21.0,1186,4.95011636431451,5.13121818252114,4.95011636431451,5.07085090978559,4911.60171006745,0.0,1.0
1981-05-01,20.5,21.25,20.5,20.5,751,4.95011636431451,5.13121818252114,4.95011636431451,4.95011636431451,3110.12890747104,0.0,1.0
1981-05-04,20.75,21.25,20.75,20.75,722,5.01048363705005,5.13121818252114,5.01048363705005,5.01048363705005,2990.03072063128,0.0,1.0
1981-05-05,20.75,21.25,20.75,20.75,267,5.01048363705005,5.13121818252114,5.01048363705005,5.01048363705005,1105.73158228331,0.0,1.0
1981-05-06,20.75,21.5,20.75,20.75,563,5.01048363705005,5.19158545525668,5.01048363705005,5.01048363705005,2331.56135140639,0.0,1.0
1981-05-07,21.5,22.0,21.5,21.5,1611,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,6671.66134478808,0.0,1.0
1981-05-08,21.5,22.0,21.5,21.5,1038,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,4298.68682550591,0.0,1.0
1981-05-11,21.5,22.38,21.5,21.5,30,5.19158545525668,5.40407825528579,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1981-05-12,21.5,22.25,21.5,21.5,336,5.19158545525668,5.37268727346331,5.19158545525668,5.19158545525668,1391.48244062619,0.0,1.0
1981-05-13,21.25,22.0,21.25,21.5,99,5.13121818252114,5.31232000072776,5.13121818252114,5.19158545525668,409.990361970217,0.0,1.0
1981-05-14,21.25,22.0,21.25,21.25,534,5.13121818252114,5.31232000072776,5.13121818252114,5.13121818252114,2211.46316456662,0.0,1.0
1981-05-15,21.25,22.0,21.25,21.25,30,5.13121818252114,5.31232000072776,5.13121818252114,5.13121818252114,124.239503627338,0.0,1.0
1981-05-18,21.0,21.5,21.0,21.25,722,5.07085090978559,5.19158545525668,5.07085090978559,5.13121818252114,2990.03072063128,0.0,1.0
1981-05-19,20.5,21.0,20.5,21.0,30,4.95011636431451,5.07085090978559,4.95011636431451,5.07085090978559,124.239503627338,0.0,1.0
1981-05-20,20.13,21.0,20.13,20.5,455,4.8607728006659,5.07085090978559,4.8607728006659,4.95011636431451,1884.29913834797,0.0,1.0
1981-05-21,18.87,19.62,18.87,19.62,1226,4.55652174607877,4.7376235642854,4.55652174607877,4.7376235642854,5077.25438157057,0.0,1.0
1981-05-22,18.25,18.63,18.25,18.63,1641,4.40681090969462,4.49856916425265,4.40681090969462,4.49856916425265,6795.90084841542,0.0,1.0
1981-05-26,18.0,18.63,18.0,18.25,682,4.34644363695908,4.49856916425265,4.34644363695908,4.40681090969462,2824.37804912816,0.0,1.0
1981-05-27,18.63,19.38,18.63,18.63,1809,4.49856916425265,4.67967098245928,4.49856916425265,4.49856916425265,7491.64206872851,0.0,1.0
1981-05-28,19.87,20.75,19.87,19.87,1453,4.79799083702094,5.01048363705005,4.79799083702094,4.79799083702094,6017.33329235076,0.0,1.0
1981-05-29,20.5,21.0,20.5,20.5,1908,4.95011636431451,5.07085090978559,4.95011636431451,4.95011636431451,7901.63243069873,0.0,1.0
1981-06-01,20.5,21.0,20.5,20.5,336,4.95011636431451,5.07085090978559,4.95011636431451,4.95011636431451,1391.48244062619,0.0,1.0
1981-06-02,20.75,21.25,20.75,20.75,840,5.01048363705005,5.13121818252114,5.01048363705005,5.01048363705005,3478.70610156548,0.0,1.0
1981-06-03,23.5,24.0,23.5,23.5,2995,5.67452363714102,5.79525818261211,5.67452363714102,5.67452363714102,12403.243778796,0.0,1.0
1981-06-04,23.75,24.5,23.75,23.75,5259,5.73489090987656,5.91599272808319,5.73489090987656,5.73489090987656,21779.1849858725,0.0,1.0
1981-06-05,24.0,24.63,24.0,24.0,1255,5.79525818261211,5.94738370990567,5.79525818261211,5.79525818261211,5197.35256841033,0.0,1.0
1981-06-08,24.25,25.0,24.25,24.25,1038,5.85562545534765,6.03672727355428,5.85562545534765,5.85562545534765,4298.68682550591,0.0,1.0
1981-06-09,24.25,25.0,24.25,24.25,722,5.85562545534765,6.03672727355428,5.85562545534765,5.85562545534765,2990.03072063128,0.0,1.0
1981-06-10,24.25,25.0,24.25,24.25,484,5.85562545534765,6.03672727355428,5.85562545534765,5.85562545534765,2004.39732518773,0.0,1.0
1981-06-11,24.25,25.0,24.25,24.25,267,5.85562545534765,6.03672727355428,5.85562545534765,5.85562545534765,1105.73158228331,0.0,1.0
1981-06-12,22.38,22.87,22.38,22.87,1493,5.40407825528579,5.52239810984745,5.40407825528579,5.52239810984745,6182.98596385388,0.0,1.0
1981-06-15,21.5,22.25,21.5,22.25,2412,5.19158545525668,5.37268727346331,5.19158545525668,5.37268727346331,9988.85609163801,0.0,1.0
1981-06-16,21.63,22.38,21.63,21.63,1690,5.22297643707916,5.40407825528579,5.22297643707916,5.22297643707916,6998.82537100674,0.0,1.0
1981-06-17,22.62,23.5,22.62,22.62,1690,5.46203083711191,5.67452363714102,5.46203083711191,5.46203083711191,6998.82537100674,0.0,1.0
1981-06-18,24.25,25.25,24.25,24.25,1186,5.85562545534765,6.09709454628982,5.85562545534765,5.85562545534765,4911.60171006745,0.0,1.0
1981-06-19,24.25,24.63,24.25,24.25,1137,5.85562545534765,5.94738370990567,5.85562545534765,5.85562545534765,4708.67718747613,0.0,1.0
1981-06-22,23.75,24.25,23.75,24.25,801,5.73489090987656,5.85562545534765,5.73489090987656,5.85562545534765,3317.19474684994,0.0,1.0
1981-06-23,23.5,24.25,23.5,23.75,178,5.67452363714102,5.85562545534765,5.67452363714102,5.73489090987656,737.154388188875,0.0,1.0
1981-06-24,23.5,24.0,23.5,23.5,267,5.67452363714102,5.79525818261211,5.67452363714102,5.67452363714102,1105.73158228331,0.0,1.0
1981-06-25,23.5,24.25,23.5,23.5,297,5.67452363714102,5.85562545534765,5.67452363714102,5.67452363714102,1229.97108591065,0.0,1.0
1981-06-26,23.75,24.25,23.75,23.75,217,5.73489090987656,5.85562545534765,5.73489090987656,5.73489090987656,898.665742904416,0.0,1.0
1981-06-29,23.5,24.0,23.5,23.75,722,5.67452363714102,5.79525818261211,5.67452363714102,5.73489090987656,2990.03072063128,0.0,1.0
1981-06-30,22.25,22.87,22.25,22.87,919,5.37268727346331,5.52239810984745,5.37268727346331,5.52239810984745,3805.87012778413,0.0,1.0
1981-07-01,22.0,22.62,22.0,22.25,30,5.31232000072776,5.46203083711191,5.31232000072776,5.37268727346331,124.239503627339,0.0,1.0
1981-07-02,21.63,22.62,21.63,22.0,336,5.22297643707916,5.46203083711191,5.22297643707916,5.31232000072776,1391.48244062619,0.0,1.0
1981-07-06,20.13,20.75,20.13,20.75,2758,4.8607728006659,5.01048363705005,4.8607728006659,5.01048363705005,11421.75170014,0.0,1.0
1981-07-07,20.13,21.0,20.13,20.13,1038,4.8607728006659,5.07085090978559,4.8607728006659,4.8607728006659,4298.68682550592,0.0,1.0
1981-07-08,20.5,21.0,20.5,20.5,919,4.95011636431451,5.07085090978559,4.95011636431451,4.95011636431451,3805.87012778413,0.0,1.0
1981-07-09,20.75,21.5,20.75,20.75,267,5.01048363705005,5.19158545525668,5.01048363705005,5.01048363705005,1105.73158228331,0.0,1.0
1981-07-10,22.87,23.75,22.87,22.87,1107,5.52239810984745,5.73489090987656,5.52239810984745,5.52239810984745,4584.43768384879,0.0,1.0
1981-07-13,22.25,22.87,22.25,22.87,870,5.37268727346331,5.52239810984745,5.37268727346331,5.52239810984745,3602.94560519282,0.0,1.0
1981-07-14,21.5,22.25,21.5,22.25,563,5.19158545525668,5.37268727346331,5.19158545525668,5.37268727346331,2331.56135140639,0.0,1.0
1981-07-15,22.38,22.87,22.38,22.38,1068,5.40407825528579,5.52239810984745,5.40407825528579,5.40407825528579,4422.92632913325,0.0,1.0
1981-07-16,22.25,22.87,22.25,22.38,99,5.37268727346331,5.52239810984745,5.37268727346331,5.40407825528579,409.990361970217,0.0,1.0
1981-07-17,22.38,22.87,22.38,22.38,415,5.40407825528579,5.52239810984745,5.40407825528579,5.40407825528579,1718.64646684485,0.0,1.0
1981-07-20,22.38,22.87,22.38,22.38,563,5.40407825528579,5.52239810984745,5.40407825528579,5.40407825528579,2331.56135140639,0.0,1.0
1981-07-21,21.5,22.0,21.5,22.0,682,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,2824.37804912816,0.0,1.0
1981-07-22,20.75,21.5,20.75,21.5,1878,5.01048363705005,5.19158545525668,5.01048363705005,5.19158545525668,7777.39292707139,0.0,1.0
1981-07-23,20.75,21.25,20.75,20.75,415,5.01048363705005,5.13121818252114,5.01048363705005,5.01048363705005,1718.64646684485,0.0,1.0
1981-07-24,20.13,20.75,20.13,20.75,2194,4.8607728006659,5.01048363705005,4.8607728006659,5.01048363705005,9086.04903194603,0.0,1.0
1981-07-27,21.25,21.63,21.25,21.25,652,5.13121818252114,5.22297643707916,5.13121818252114,5.13121818252114,2700.13854550082,0.0,1.0
1981-07-28,21.5,22.0,21.5,21.5,919,5.19158545525668,5.31232000072776,5.19158545525668,5.19158545525668,3805.87012778414,0.0,1.0
1981-07-29,21.25,21.25,21.25,21.25,99,5.13121818252114,5.13121818252114,5.13121818252114,5.13121818252114,409.990361970217,0.0,1.0
1981-07-30,21.5,21.5,21.5,21.5,30,5.19158545525668,5.19158545525668,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1981-07-31,23.13,23.75,23.13,23.13,3331,5.58518007349242,5.73489090987656,5.58518007349242,5.58518007349242,13794.7262194221,0.0,1.0
1981-08-03,22.87,23.37,22.87,23.13,297,5.52239810984745,5.64313265531854,5.52239810984745,5.58518007349242,1229.97108591065,0.0,1.0
1981-08-04,23.37,23.5,22.87,22.87,722,5.64313265531854,5.67452363714102,5.52239810984745,5.52239810984745,2990.03072063128,0.0,1.0
1981-08-05,23.88,23.88,23.13,23.37,1255,5.76628189169905,5.76628189169905,5.58518007349242,5.64313265531854,5197.35256841032,0.0,1.0
1981-08-06,23.75,24.0,23.75,23.88,1522,5.73489090987656,5.79525818261211,5.73489090987656,5.76628189169905,6303.08415069364,0.0,1.0
1981-08-07,23.5,24.0,23.5,23.75,751,5.67452363714102,5.79525818261211,5.67452363714102,5.73489090987656,3110.12890747104,0.0,1.0
1981-08-10,23.75,23.75,23.13,23.5,682,5.73489090987656,5.73489090987656,5.58518007349242,5.67452363714102,2824.37804912816,0.0,1.0
1981-08-11,23.5,23.88,23.5,23.75,178,5.67452363714102,5.76628189169905,5.67452363714102,5.73489090987656,737.154388188875,0.0,1.0
1981-08-12,23.5,23.5,23.5,23.5,30,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,124.239503627339,0.0,1.0
1981-08-13,22.62,23.5,22.62,23.5,1423,5.46203083711191,5.67452363714102,5.46203083711191,5.67452363714102,5893.09378872342,0.0,1.0
1981-08-14,22.87,22.87,22.25,22.62,919,5.52239810984745,5.52239810984745,5.37268727346331,5.46203083711191,3805.87012778414,0.0,1.0
1981-08-17,23.88,23.88,22.62,22.87,1690,5.76628189169905,5.76628189169905,5.46203083711191,5.52239810984745,6998.82537100673,0.0,1.0
1981-08-18,22.25,24.0,22.25,23.88,1572,5.37268727346331,5.79525818261211,5.37268727346331,5.76628189169905,6510.14999007253,0.0,1.0
1981-08-19,22.12,22.62,22.12,22.25,722,5.34129629164083,5.46203083711191,5.34129629164083,5.37268727346331,2990.03072063128,0.0,1.0
1981-08-20,21.5,22.0,21.5,22.0,415,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,1718.64646684485,0.0,1.0
1981-08-21,21.25,21.63,21.25,21.5,336,5.13121818252114,5.22297643707916,5.13121818252114,5.19158545525668,1391.48244062619,0.0,1.0
1981-08-24,22.62,22.62,21.5,21.5,1493,5.46203083711191,5.46203083711191,5.19158545525668,5.19158545525668,6182.98596385388,0.0,1.0
1981-08-25,22.12,22.38,22.12,22.38,178,5.34129629164083,5.40407825528579,5.34129629164083,5.40407825528579,737.154388188874,0.0,1.0
1981-08-26,21.5,21.5,21.5,21.5,30,5.19158545525668,5.19158545525668,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1981-08-27,21.5,21.5,21.5,21.5,0,5.19158545525668,5.19158545525668,5.19158545525668,5.19158545525668,0,0.0,1.0
1981-08-28,21.25,21.87,21.25,21.5,455,5.13121818252114,5.28092901890528,5.13121818252114,5.19158545525668,1884.29913834797,0.0,1.0
1981-08-31,22.38,22.38,21.5,21.5,1423,5.40407825528579,5.40407825528579,5.19158545525668,5.19158545525668,5893.09378872342,0.0,1.0
1981-09-01,22.0,22.25,21.63,22.25,682,5.31232000072776,5.37268727346331,5.22297643707916,5.37268727346331,2824.37804912816,0.0,1.0
1981-09-02,21.5,22.0,21.5,22.0,297,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,1229.97108591065,0.0,1.0
1981-09-03,21.5,21.87,21.5,21.5,336,5.19158545525668,5.28092901890528,5.19158545525668,5.19158545525668,1391.48244062619,0.0,1.0
1981-09-04,21.0,21.25,21.0,21.25,722,5.07085090978559,5.13121818252114,5.07085090978559,5.13121818252114,2990.03072063128,0.0,1.0
1981-09-08,20.75,20.75,20.13,20.75,1255,5.01048363705005,5.01048363705005,4.8607728006659,5.01048363705005,5197.35256841033,0.0,1.0
1981-09-09,22.0,22.38,21.0,21.0,2649,5.31232000072776,5.40407825528579,5.07085090978559,5.07085090978559,10970.348170294,0.0,1.0
1981-09-10,24.0,24.0,22.25,22.25,1611,5.79525818261211,5.79525818261211,5.37268727346331,5.37268727346331,6671.66134478807,0.0,1.0
1981-09-11,23.88,24.25,23.5,24.0,603,5.76628189169905,5.85562545534765,5.67452363714102,5.79525818261211,2497.2140229095,0.0,1.0
1981-09-14,23.5,23.5,23.5,23.5,455,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,1884.29913834797,0.0,1.0
1981-09-15,24.0,24.0,23.75,23.75,1107,5.79525818261211,5.79525818261211,5.73489090987656,5.73489090987656,4584.43768384879,0.0,1.0
1981-09-16,23.5,24.0,23.5,24.0,297,5.67452363714102,5.79525818261211,5.67452363714102,5.79525818261211,1229.97108591065,0.0,1.0
1981-09-17,23.5,23.5,23.5,23.5,0,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,0,0.0,1.0
1981-09-18,23.5,23.5,23.5,23.5,484,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,2004.39732518773,0.0,1.0
1981-09-21,22.25,23.13,22.25,23.13,1038,5.37268727346331,5.58518007349242,5.37268727346331,5.58518007349242,4298.68682550591,0.0,1.0
1981-09-22,21.5,22.0,21.5,22.0,949,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,3930.10963141147,0.0,1.0
1981-09-23,19.38,21.5,18.87,21.5,1759,4.67967098245928,5.19158545525668,4.55652174607877,5.19158545525668,7284.57622934961,0.0,1.0
1981-09-24,19.25,19.62,19.25,19.38,217,4.64828000063679,4.7376235642854,4.64828000063679,4.67967098245928,898.665742904416,0.0,1.0
1981-09-25,18.25,19.12,18.25,19.12,840,4.40681090969462,4.61688901881431,4.40681090969462,4.61688901881431,3478.70610156548,0.0,1.0
1981-09-28,18.25,18.25,18.25,18.25,336,4.40681090969462,4.40681090969462,4.40681090969462,4.40681090969462,1391.48244062619,0.0,1.0
1981-09-29,18.87,19.38,18.5,18.5,870,4.55652174607877,4.67967098245928,4.46717818243017,4.46717818243017,3602.94560519282,0.0,1.0
1981-09-30,18.5,18.5,18.5,18.5,99,4.46717818243017,4.46717818243017,4.46717818243017,4.46717818243017,409.990361970217,0.0,1.0
1981-10-01,18.87,18.87,18.87,18.87,99,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,409.990361970217,0.0,1.0
1981-10-02,18.63,19.12,18.63,18.87,336,4.49856916425265,4.61688901881431,4.49856916425265,4.55652174607877,1391.48244062619,0.0,1.0
1981-10-05,18.87,18.87,18.63,18.63,267,4.55652174607877,4.55652174607877,4.49856916425265,4.49856916425265,1105.73158228331,0.0,1.0
1981-10-06,19.38,19.38,18.63,18.87,267,4.67967098245928,4.67967098245928,4.49856916425265,4.55652174607877,1105.73158228331,0.0,1.0
1981-10-07,19.38,19.38,19.38,19.38,267,4.67967098245928,4.67967098245928,4.67967098245928,4.67967098245928,1105.73158228331,0.0,1.0
1981-10-08,20.75,20.75,18.87,19.38,1107,5.01048363705005,5.01048363705005,4.55652174607877,4.67967098245928,4584.43768384879,0.0,1.0
1981-10-09,20.37,20.5,20.37,20.5,99,4.91872538249203,4.95011636431451,4.91872538249203,4.95011636431451,409.990361970217,0.0,1.0
1981-10-12,20.75,20.75,20.5,20.5,30,5.01048363705005,5.01048363705005,4.95011636431451,4.95011636431451,124.239503627339,0.0,1.0
1981-10-13,21.87,21.87,21.0,21.0,603,5.28092901890528,5.28092901890528,5.07085090978559,5.07085090978559,2497.2140229095,0.0,1.0
1981-10-14,21.63,22.0,21.63,21.87,99,5.22297643707916,5.31232000072776,5.22297643707916,5.28092901890528,409.990361970217,0.0,1.0
1981-10-15,21.63,22.0,21.5,21.63,1186,5.22297643707916,5.31232000072776,5.19158545525668,5.22297643707916,4911.60171006745,0.0,1.0
1981-10-16,21.87,21.87,21.63,21.63,534,5.28092901890528,5.28092901890528,5.22297643707916,5.22297643707916,2211.46316456663,0.0,1.0
1981-10-19,21.63,21.63,21.63,21.63,336,5.22297643707916,5.22297643707916,5.22297643707916,5.22297643707916,1391.48244062619,0.0,1.0
1981-10-20,21.87,22.0,21.63,21.63,297,5.28092901890528,5.31232000072776,5.22297643707916,5.22297643707916,1229.97108591065,0.0,1.0
1981-10-21,21.5,21.63,21.5,21.63,336,5.19158545525668,5.22297643707916,5.19158545525668,5.22297643707916,1391.48244062619,0.0,1.0
1981-10-22,20.75,21.25,20.75,21.25,267,5.01048363705005,5.13121818252114,5.01048363705005,5.13121818252114,1105.73158228331,0.0,1.0
1981-10-23,20.5,20.75,20.5,20.75,217,4.95011636431451,5.01048363705005,4.95011636431451,5.01048363705005,898.665742904415,0.0,1.0
1981-10-26,20.5,20.5,20.13,20.5,217,4.95011636431451,4.95011636431451,4.8607728006659,4.95011636431451,898.665742904415,0.0,1.0
1981-10-27,20.5,21.0,20.5,20.5,297,4.95011636431451,5.07085090978559,4.95011636431451,4.95011636431451,1229.97108591065,0.0,1.0
1981-10-28,20.5,20.5,20.5,20.5,0,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,0,0.0,1.0
1981-10-29,20.5,20.5,20.5,20.5,0,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,0,0.0,1.0
1981-10-30,20.5,20.5,20.5,20.5,30,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,124.239503627338,0.0,1.0
1981-11-02,23.5,23.5,20.37,20.5,1226,5.67452363714102,5.67452363714102,4.91872538249203,4.95011636431451,5077.25438157057,0.0,1.0
1981-11-03,23.88,24.25,23.13,23.5,2530,5.76628189169905,5.85562545534765,5.58518007349242,5.67452363714102,10477.5314725722,0.0,1.0
1981-11-04,24.63,25.0,23.5,23.88,2491,5.94738370990567,6.03672727355428,5.67452363714102,5.76628189169905,10316.0201178567,0.0,1.0
1981-11-05,25.0,25.62,25.0,25.0,2145,6.03672727355428,6.18643810993842,6.03672727355428,6.03672727355428,8883.1245093547,0.0,1.0
1981-11-06,25.13,25.38,25.0,25.0,1908,6.06811825537676,6.1284855281123,6.03672727355428,6.03672727355428,7901.63243069873,0.0,1.0
1981-11-09,25.38,25.62,25.13,25.13,1611,6.1284855281123,6.18643810993842,6.06811825537676,6.06811825537676,6671.66134478808,0.0,1.0
1981-11-10,25.25,25.25,25.0,25.25,336,6.09709454628982,6.09709454628982,6.03672727355428,6.09709454628982,1391.48244062619,0.0,1.0
1981-11-11,25.0,25.13,25.0,25.13,1226,6.03672727355428,6.06811825537676,6.03672727355428,6.06811825537676,5077.25438157057,0.0,1.0
1981-11-12,25.0,25.13,25.0,25.0,1038,6.03672727355428,6.06811825537676,6.03672727355428,6.03672727355428,4298.68682550591,0.0,1.0
1981-11-13,24.63,25.0,24.63,25.0,1226,5.94738370990567,6.03672727355428,5.94738370990567,6.03672727355428,5077.25438157057,0.0,1.0
1981-11-16,23.75,24.5,23.75,24.5,297,5.73489090987656,5.91599272808319,5.73489090987656,5.91599272808319,1229.97108591065,0.0,1.0
1981-11-17,23.5,23.88,23.5,23.75,297,5.67452363714102,5.76628189169905,5.67452363714102,5.73489090987656,1229.97108591065,0.0,1.0
1981-11-18,23.5,23.5,23.5,23.5,0,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,0,0.0,1.0
1981-11-19,24.0,24.0,23.5,23.5,415,5.79525818261211,5.79525818261211,5.67452363714102,5.67452363714102,1718.64646684485,0.0,1.0
1981-11-20,25.13,25.38,24.25,24.25,1572,6.06811825537676,6.1284855281123,5.85562545534765,5.85562545534765,6510.14999007254,0.0,1.0
1981-11-23,26.13,26.13,25.0,25.13,1107,6.30958734631893,6.30958734631893,6.03672727355428,6.06811825537676,4584.43768384879,0.0,1.0
1981-11-24,26.75,26.75,26.13,26.13,1611,6.45929818270308,6.45929818270308,6.30958734631893,6.30958734631893,6671.66134478807,0.0,1.0
1981-11-25,25.88,26.75,25.62,26.75,1493,6.24922007358339,6.45929818270308,6.18643810993842,6.45929818270308,6182.98596385388,0.0,1.0
1981-11-27,25.62,25.62,25.62,25.62,30,6.18643810993842,6.18643810993842,6.18643810993842,6.18643810993842,124.239503627339,0.0,1.0
1981-11-30,25.13,25.62,25.13,25.62,267,6.06811825537676,6.18643810993842,6.06811825537676,6.18643810993842,1105.73158228331,0.0,1.0
1981-12-01,25.13,25.38,25.13,25.13,534,6.06811825537676,6.1284855281123,6.06811825537676,6.06811825537676,2211.46316456663,0.0,1.0
1981-12-02,25.13,25.13,25.13,25.13,0,6.06811825537676,6.06811825537676,6.06811825537676,6.06811825537676,0,0.0,1.0
1981-12-03,26.88,27.0,25.38,25.38,1908,6.49068916452556,6.51966545543862,6.1284855281123,6.1284855281123,7901.63243069873,0.0,1.0
1981-12-04,27.0,27.25,27.0,27.0,722,6.51966545543862,6.58003272817416,6.51966545543862,6.51966545543862,2990.03072063128,0.0,1.0
1981-12-07,27.25,27.25,27.25,27.25,30,6.58003272817416,6.58003272817416,6.58003272817416,6.58003272817416,124.239503627339,0.0,1.0
1981-12-08,27.0,27.25,27.0,27.25,801,6.51966545543862,6.58003272817416,6.51966545543862,6.58003272817416,3317.19474684994,0.0,1.0
1981-12-09,27.0,27.0,27.0,27.0,336,6.51966545543862,6.51966545543862,6.51966545543862,6.51966545543862,1391.48244062619,0.0,1.0
1981-12-10,26.13,26.75,26.13,26.75,801,6.30958734631893,6.45929818270308,6.30958734631893,6.45929818270308,3317.19474684994,0.0,1.0
1981-12-11,26.13,26.13,26.13,26.13,178,6.30958734631893,6.30958734631893,6.30958734631893,6.30958734631893,737.154388188875,0.0,1.0
1981-12-14,26.13,26.13,26.13,26.13,0,6.30958734631893,6.30958734631893,6.30958734631893,6.30958734631893,0,0.0,1.0
1981-12-15,25.88,26.13,25.88,26.13,1809,6.24922007358339,6.30958734631893,6.24922007358339,6.30958734631893,7491.64206872851,0.0,1.0
1981-12-16,25.88,26.13,25.88,25.88,99,6.24922007358339,6.30958734631893,6.24922007358339,6.24922007358339,409.990361970217,0.0,1.0
1981-12-17,25.88,25.88,25.88,25.88,0,6.24922007358339,6.24922007358339,6.24922007358339,6.24922007358339,0,0.0,1.0
1981-12-18,25.38,25.38,25.0,25.38,751,6.1284855281123,6.1284855281123,6.03672727355428,6.1284855281123,3110.12890747104,0.0,1.0
1981-12-21,25.38,25.38,25.25,25.38,178,6.1284855281123,6.1284855281123,6.09709454628982,6.1284855281123,737.154388188875,0.0,1.0
1981-12-22,25.62,25.62,25.62,25.62,30,6.18643810993842,6.18643810993842,6.18643810993842,6.18643810993842,124.239503627339,0.0,1.0
1981-12-23,24.63,25.0,24.63,25.0,2264,5.94738370990567,6.03672727355428,5.94738370990567,6.03672727355428,9375.94120707649,0.0,1.0
1981-12-24,24.63,24.63,24.63,24.63,0,5.94738370990567,5.94738370990567,5.94738370990567,5.94738370990567,0,0.0,1.0
1981-12-28,25.0,25.0,25.0,25.0,30,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,124.239503627338,0.0,1.0
1981-12-29,24.5,25.25,24.5,25.0,751,5.91599272808319,6.09709454628982,5.91599272808319,6.03672727355428,3110.12890747104,0.0,1.0
1981-12-30,24.0,24.5,24.0,24.5,840,5.79525818261211,5.91599272808319,5.79525818261211,5.91599272808319,3478.70610156548,0.0,1.0
1981-12-31,24.0,24.5,24.0,24.0,99,5.79525818261211,5.91599272808319,5.79525818261211,5.79525818261211,409.990361970217,0.0,1.0
1982-01-04,24.0,24.0,24.0,24.0,534,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,2211.46316456662,0.0,1.0
1982-01-05,24.25,24.5,23.75,24.0,603,5.85562545534765,5.91599272808319,5.73489090987656,5.79525818261211,2497.2140229095,0.0,1.0
1982-01-06,24.25,24.5,24.0,24.25,919,5.85562545534765,5.91599272808319,5.79525818261211,5.85562545534765,3805.87012778414,0.0,1.0
1982-01-07,24.25,24.5,24.0,24.25,1374,5.85562545534765,5.91599272808319,5.79525818261211,5.85562545534765,5690.1692661321,0.0,1.0
1982-01-08,24.0,24.25,24.0,24.25,99,5.79525818261211,5.85562545534765,5.79525818261211,5.85562545534765,409.990361970217,0.0,1.0
1982-01-11,22.87,23.75,22.87,23.75,217,5.52239810984745,5.73489090987656,5.52239810984745,5.73489090987656,898.665742904416,0.0,1.0
1982-01-12,23.37,23.5,23.13,23.13,178,5.64313265531854,5.67452363714102,5.58518007349242,5.58518007349242,737.154388188875,0.0,1.0
1982-01-13,23.13,23.13,23.13,23.13,534,5.58518007349242,5.58518007349242,5.58518007349242,5.58518007349242,2211.46316456662,0.0,1.0
1982-01-14,23.13,23.13,23.13,23.13,563,5.58518007349242,5.58518007349242,5.58518007349242,5.58518007349242,2331.56135140638,0.0,1.0
1982-01-15,23.13,23.13,23.13,23.13,297,5.58518007349242,5.58518007349242,5.58518007349242,5.58518007349242,1229.97108591065,0.0,1.0
1982-01-18,22.38,22.87,22.38,22.87,455,5.40407825528579,5.52239810984745,5.40407825528579,5.52239810984745,1884.29913834797,0.0,1.0
1982-01-19,22.0,22.38,22.0,22.38,297,5.31232000072776,5.40407825528579,5.31232000072776,5.40407825528579,1229.97108591065,0.0,1.0
1982-01-20,21.63,21.63,21.63,21.63,99,5.22297643707916,5.22297643707916,5.22297643707916,5.22297643707916,409.990361970217,0.0,1.0
1982-01-21,21.63,21.87,21.63,21.63,178,5.22297643707916,5.28092901890528,5.22297643707916,5.22297643707916,737.154388188875,0.0,1.0
1982-01-22,22.0,22.0,22.0,22.0,30,5.31232000072776,5.31232000072776,5.31232000072776,5.31232000072776,124.239503627339,0.0,1.0
1982-01-25,21.5,22.0,21.5,22.0,1038,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,4298.68682550591,0.0,1.0
1982-01-26,21.5,21.5,21.5,21.5,30,5.19158545525668,5.19158545525668,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1982-01-27,21.0,21.25,21.0,21.25,267,5.07085090978559,5.13121818252114,5.07085090978559,5.13121818252114,1105.73158228331,0.0,1.0
1982-01-28,21.0,21.25,20.13,21.0,1423,5.07085090978559,5.13121818252114,4.8607728006659,5.07085090978559,5893.09378872343,0.0,1.0
1982-01-29,21.63,21.63,21.25,21.25,563,5.22297643707916,5.22297643707916,5.13121818252114,5.13121818252114,2331.56135140639,0.0,1.0
1982-02-01,21.63,21.63,21.63,21.63,0,5.22297643707916,5.22297643707916,5.22297643707916,5.22297643707916,0,0.0,1.0
1982-02-02,21.5,21.5,21.5,21.5,30,5.19158545525668,5.19158545525668,5.19158545525668,5.19158545525668,124.239503627338,0.0,1.0
1982-02-03,21.0,21.63,21.0,21.5,484,5.07085090978559,5.22297643707916,5.07085090978559,5.19158545525668,2004.39732518773,0.0,1.0
1982-02-04,21.0,21.0,21.0,21.0,30,5.07085090978559,5.07085090978559,5.07085090978559,5.07085090978559,124.239503627339,0.0,1.0
1982-02-05,21.25,21.25,21.0,21.0,415,5.13121818252114,5.13121818252114,5.07085090978559,5.07085090978559,1718.64646684485,0.0,1.0
1982-02-08,21.25,21.25,20.75,21.25,366,5.13121818252114,5.13121818252114,5.01048363705005,5.13121818252114,1515.72194425353,0.0,1.0
1982-02-09,21.25,21.25,21.25,21.25,0,5.13121818252114,5.13121818252114,5.13121818252114,5.13121818252114,0,0.0,1.0
1982-02-10,20.75,21.25,20.75,21.25,751,5.01048363705005,5.13121818252114,5.01048363705005,5.13121818252114,3110.12890747104,0.0,1.0
1982-02-11,21.0,21.0,21.0,21.0,99,5.07085090978559,5.07085090978559,5.07085090978559,5.07085090978559,409.990361970217,0.0,1.0
1982-02-12,20.5,20.5,20.5,20.5,99,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,409.990361970217,0.0,1.0
1982-02-16,20.5,20.5,20.37,20.5,99,4.95011636431451,4.95011636431451,4.91872538249203,4.95011636431451,409.990361970217,0.0,1.0
1982-02-17,20.5,20.5,20.5,20.5,0,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,0,0.0,1.0
1982-02-18,19.87,20.5,19.62,20.5,1908,4.79799083702094,4.95011636431451,4.7376235642854,4.95011636431451,7901.63243069873,0.0,1.0
1982-02-19,20.13,20.5,19.38,19.87,870,4.8607728006659,4.95011636431451,4.67967098245928,4.79799083702094,3602.94560519282,0.0,1.0
1982-02-22,19.62,19.87,19.62,19.87,30,4.7376235642854,4.79799083702094,4.7376235642854,4.79799083702094,124.239503627338,0.0,1.0
1982-02-23,19.62,19.87,19.62,19.62,267,4.7376235642854,4.79799083702094,4.7376235642854,4.7376235642854,1105.73158228331,0.0,1.0
1982-02-24,19.62,19.62,19.62,19.62,30,4.7376235642854,4.7376235642854,4.7376235642854,4.7376235642854,124.239503627338,0.0,1.0
1982-02-25,19.87,19.87,19.62,19.62,682,4.79799083702094,4.79799083702094,4.7376235642854,4.7376235642854,2824.37804912816,0.0,1.0
1982-02-26,19.87,19.87,18.63,19.87,1908,4.79799083702094,4.79799083702094,4.49856916425265,4.79799083702094,7901.63243069873,0.0,1.0
1982-03-01,19.62,19.62,19.38,19.62,840,4.7376235642854,4.7376235642854,4.67967098245928,4.7376235642854,3478.70610156548,0.0,1.0
1982-03-02,19.87,19.87,19.87,19.87,30,4.79799083702094,4.79799083702094,4.79799083702094,4.79799083702094,124.239503627339,0.0,1.0
1982-03-03,19.87,19.87,19.62,19.87,297,4.79799083702094,4.79799083702094,4.7376235642854,4.79799083702094,1229.97108591065,0.0,1.0
1982-03-04,19.62,19.62,19.62,19.62,30,4.7376235642854,4.7376235642854,4.7376235642854,4.7376235642854,124.239503627338,0.0,1.0
1982-03-05,19.62,19.62,19.25,19.62,484,4.7376235642854,4.7376235642854,4.64828000063679,4.7376235642854,2004.39732518773,0.0,1.0
1982-03-08,19.38,19.62,19.38,19.62,484,4.67967098245928,4.7376235642854,4.67967098245928,4.7376235642854,2004.39732518773,0.0,1.0
1982-03-09,19.62,19.87,18.63,19.38,1137,4.7376235642854,4.79799083702094,4.49856916425265,4.67967098245928,4708.67718747613,0.0,1.0
1982-03-10,19.62,19.62,19.62,19.62,0,4.7376235642854,4.7376235642854,4.7376235642854,4.7376235642854,0,0.0,1.0
1982-03-11,19.62,19.62,19.62,19.62,336,4.7376235642854,4.7376235642854,4.7376235642854,4.7376235642854,1391.48244062619,0.0,1.0
1982-03-12,19.62,19.62,18.87,19.62,840,4.7376235642854,4.7376235642854,4.55652174607877,4.7376235642854,3478.70610156548,0.0,1.0
1982-03-15,19.25,19.38,18.63,19.38,870,4.64828000063679,4.67967098245928,4.49856916425265,4.67967098245928,3602.94560519282,0.0,1.0
1982-03-16,18.5,19.25,18.5,19.25,455,4.46717818243017,4.64828000063679,4.46717818243017,4.64828000063679,1884.29913834797,0.0,1.0
1982-03-17,19.12,19.25,18.63,18.63,484,4.61688901881431,4.64828000063679,4.49856916425265,4.49856916425265,2004.39732518773,0.0,1.0
1982-03-18,18.87,18.87,18.87,18.87,603,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,2497.2140229095,0.0,1.0
1982-03-19,18.87,19.38,18.87,18.87,2076,4.55652174607877,4.67967098245928,4.55652174607877,4.55652174607877,8597.37365101182,0.0,1.0
1982-03-22,19.62,19.62,19.25,19.25,415,4.7376235642854,4.7376235642854,4.64828000063679,4.64828000063679,1718.64646684485,0.0,1.0
1982-03-23,20.5,20.5,19.87,19.87,652,4.95011636431451,4.95011636431451,4.79799083702094,4.79799083702094,2700.13854550082,0.0,1.0
1982-03-24,20.13,20.13,20.13,20.13,30,4.8607728006659,4.8607728006659,4.8607728006659,4.8607728006659,124.239503627339,0.0,1.0
1982-03-25,20.5,20.5,19.87,20.13,722,4.95011636431451,4.95011636431451,4.79799083702094,4.8607728006659,2990.03072063128,0.0,1.0
1982-03-26,20.5,20.5,20.5,20.5,30,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,124.239503627338,0.0,1.0
1982-03-29,20.5,20.5,19.87,20.5,949,4.95011636431451,4.95011636431451,4.79799083702094,4.95011636431451,3930.10963141147,0.0,1.0
1982-03-30,19.87,20.5,19.87,20.5,178,4.79799083702094,4.95011636431451,4.79799083702094,4.95011636431451,737.154388188875,0.0,1.0
1982-03-31,20.5,20.5,20.13,20.13,603,4.95011636431451,4.95011636431451,4.8607728006659,4.8607728006659,2497.2140229095,0.0,1.0
1982-04-01,20.13,20.5,19.87,20.5,2728,4.8607728006659,4.95011636431451,4.79799083702094,4.95011636431451,11297.5121965127,0.0,1.0
1982-04-02,20.37,20.37,20.13,20.13,949,4.91872538249203,4.91872538249203,4.8607728006659,4.8607728006659,3930.10963141147,0.0,1.0
1982-04-05,20.5,20.5,20.5,20.5,178,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,737.154388188875,0.0,1.0
1982-04-06,20.37,20.75,20.37,20.5,534,4.91872538249203,5.01048363705005,4.91872538249203,4.95011636431451,2211.46316456662,0.0,1.0
1982-04-07,20.5,20.5,20.5,20.5,99,4.95011636431451,4.95011636431451,4.95011636431451,4.95011636431451,409.990361970217,0.0,1.0
1982-04-08,21.25,21.25,20.5,20.5,682,5.13121818252114,5.13121818252114,4.95011636431451,4.95011636431451,2824.37804912816,0.0,1.0
1982-04-12,21.87,22.0,21.5,21.5,534,5.28092901890528,5.31232000072776,5.19158545525668,5.19158545525668,2211.46316456663,0.0,1.0
1982-04-13,22.0,22.0,21.5,21.87,751,5.31232000072776,5.31232000072776,5.19158545525668,5.28092901890528,3110.12890747104,0.0,1.0
1982-04-14,22.62,22.87,21.87,22.0,1186,5.46203083711191,5.52239810984745,5.28092901890528,5.31232000072776,4911.60171006745,0.0,1.0
1982-04-15,22.75,22.87,22.62,22.62,563,5.49342181893439,5.52239810984745,5.46203083711191,5.46203083711191,2331.56135140639,0.0,1.0
1982-04-16,22.62,23.13,22.62,22.75,870,5.46203083711191,5.58518007349242,5.46203083711191,5.49342181893439,3602.94560519282,0.0,1.0
1982-04-19,22.62,22.75,22.62,22.62,99,5.46203083711191,5.49342181893439,5.46203083711191,5.46203083711191,409.990361970217,0.0,1.0
1982-04-20,22.62,22.62,22.38,22.62,563,5.46203083711191,5.46203083711191,5.40407825528579,5.46203083711191,2331.56135140639,0.0,1.0
1982-04-21,23.5,24.0,22.75,22.75,1997,5.67452363714102,5.79525818261211,5.49342181893439,5.49342181893439,8270.20962479317,0.0,1.0
1982-04-22,23.75,24.0,23.75,23.75,919,5.73489090987656,5.79525818261211,5.73489090987656,5.73489090987656,3805.87012778414,0.0,1.0
1982-04-23,24.75,25.0,24.0,24.0,2461,5.97636000081873,6.03672727355428,5.79525818261211,5.79525818261211,10191.7806142293,0.0,1.0
1982-04-26,24.63,24.63,24.25,24.63,751,5.94738370990567,5.94738370990567,5.85562545534765,5.94738370990567,3110.12890747104,0.0,1.0
1982-04-27,24.63,25.0,24.5,24.63,751,5.94738370990567,6.03672727355428,5.91599272808319,5.94738370990567,3110.12890747104,0.0,1.0
1982-04-28,25.62,25.88,24.63,24.63,2145,6.18643810993842,6.24922007358339,5.94738370990567,5.94738370990567,8883.12450935471,0.0,1.0
1982-04-29,25.13,25.38,25.13,25.38,801,6.06811825537676,6.1284855281123,6.06811825537676,6.1284855281123,3317.19474684994,0.0,1.0
1982-04-30,25.0,25.0,25.0,25.0,682,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,2824.37804912816,0.0,1.0
1982-05-03,25.25,25.25,25.0,25.0,217,6.09709454628982,6.09709454628982,6.03672727355428,6.03672727355428,898.665742904415,0.0,1.0
1982-05-04,25.25,25.25,25.25,25.25,336,6.09709454628982,6.09709454628982,6.09709454628982,6.09709454628982,1391.48244062619,0.0,1.0
1982-05-05,25.88,26.37,25.38,25.38,3262,6.24922007358339,6.36753992814505,6.1284855281123,6.1284855281123,13508.9753610793,0.0,1.0
1982-05-06,26.75,27.0,25.88,25.88,53051,6.45929818270308,6.51966545543862,6.24922007358339,6.24922007358339,219700.996897798,0.0,1.0
1982-05-07,26.75,27.0,26.75,26.75,2076,6.45929818270308,6.51966545543862,6.45929818270308,6.45929818270308,8597.37365101182,0.0,1.0
1982-05-10,26.37,27.0,26.37,26.75,1759,6.36753992814505,6.51966545543862,6.36753992814505,6.45929818270308,7284.57622934962,0.0,1.0
1982-05-11,26.37,26.75,26.37,26.37,40004,6.36753992814505,6.45929818270308,6.36753992814505,6.36753992814505,165669.236770268,0.0,1.0
1982-05-12,26.37,26.37,26.37,26.37,1572,6.36753992814505,6.36753992814505,6.36753992814505,6.36753992814505,6510.14999007254,0.0,1.0
1982-05-13,25.62,26.37,25.62,26.37,1453,6.18643810993842,6.36753992814505,6.18643810993842,6.36753992814505,6017.33329235077,0.0,1.0
1982-05-14,25.88,26.13,25.88,25.88,1186,6.24922007358339,6.30958734631893,6.24922007358339,6.24922007358339,4911.60171006745,0.0,1.0
1982-05-17,26.13,26.13,26.13,26.13,336,6.30958734631893,6.30958734631893,6.30958734631893,6.30958734631893,1391.48244062619,0.0,1.0
1982-05-18,25.88,26.37,25.88,26.13,949,6.24922007358339,6.36753992814505,6.24922007358339,6.30958734631893,3930.10963141147,0.0,1.0
1982-05-19,26.13,26.13,25.88,25.88,267,6.30958734631893,6.30958734631893,6.24922007358339,6.24922007358339,1105.73158228331,0.0,1.0
1982-05-20,26.13,26.13,25.88,26.13,988,6.30958734631893,6.30958734631893,6.24922007358339,6.30958734631893,4091.62098612702,0.0,1.0
1982-05-21,26.13,26.13,26.13,26.13,30,6.30958734631893,6.30958734631893,6.30958734631893,6.30958734631893,124.239503627339,0.0,1.0
1982-05-24,26.13,26.13,25.88,26.13,366,6.30958734631893,6.30958734631893,6.24922007358339,6.30958734631893,1515.72194425353,0.0,1.0
1982-05-25,25.88,26.13,25.88,26.13,840,6.24922007358339,6.30958734631893,6.24922007358339,6.30958734631893,3478.70610156548,0.0,1.0
1982-05-26,25.38,25.62,25.38,25.62,415,6.1284855281123,6.18643810993842,6.1284855281123,6.18643810993842,1718.64646684485,0.0,1.0
1982-05-27,25.62,25.88,25.38,25.38,603,6.18643810993842,6.24922007358339,6.1284855281123,6.1284855281123,2497.21402290951,0.0,1.0
1982-05-28,25.62,25.88,25.38,25.62,919,6.18643810993842,6.24922007358339,6.1284855281123,6.18643810993842,3805.87012778414,0.0,1.0
1982-06-01,25.38,25.62,25.38,25.62,534,6.1284855281123,6.18643810993842,6.1284855281123,6.18643810993842,2211.46316456663,0.0,1.0
1982-06-02,25.38,25.38,25.38,25.38,336,6.1284855281123,6.1284855281123,6.1284855281123,6.1284855281123,1391.48244062619,0.0,1.0
1982-06-03,25.38,25.38,25.38,25.38,0,6.1284855281123,6.1284855281123,6.1284855281123,6.1284855281123,0,0.0,1.0
1982-06-04,24.75,25.25,24.75,25.25,99,5.97636000081873,6.09709454628982,5.97636000081873,6.09709454628982,409.990361970217,0.0,1.0
1982-06-07,24.63,24.63,24.5,24.63,99,5.94738370990567,5.94738370990567,5.91599272808319,5.94738370990567,409.990361970217,0.0,1.0
1982-06-08,25.13,25.13,24.75,24.75,99,6.06811825537676,6.06811825537676,5.97636000081873,5.97636000081873,409.990361970217,0.0,1.0
1982-06-09,25.25,25.25,25.25,25.25,30,6.09709454628982,6.09709454628982,6.09709454628982,6.09709454628982,124.239503627339,0.0,1.0
1982-06-10,25.0,25.25,25.0,25.25,267,6.03672727355428,6.09709454628982,6.03672727355428,6.09709454628982,1105.73158228331,0.0,1.0
1982-06-11,25.0,25.25,25.0,25.0,99,6.03672727355428,6.09709454628982,6.03672727355428,6.03672727355428,409.990361970217,0.0,1.0
1982-06-14,25.25,25.38,25.0,25.0,988,6.09709454628982,6.1284855281123,6.03672727355428,6.03672727355428,4091.62098612702,0.0,1.0
1982-06-15,24.25,25.0,24.25,25.0,751,5.85562545534765,6.03672727355428,5.85562545534765,6.03672727355428,3110.12890747104,0.0,1.0
1982-06-16,24.0,24.0,24.0,24.0,30,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,124.239503627338,0.0,1.0
1982-06-17,23.75,23.75,23.75,23.75,30,5.73489090987656,5.73489090987656,5.73489090987656,5.73489090987656,124.239503627339,0.0,1.0
1982-06-18,23.37,23.5,23.37,23.5,1334,5.64313265531854,5.67452363714102,5.64313265531854,5.67452363714102,5524.51659462898,0.0,1.0
1982-06-21,23.88,23.88,23.37,23.37,178,5.76628189169905,5.76628189169905,5.64313265531854,5.64313265531854,737.154388188875,0.0,1.0
1982-06-22,24.0,24.0,24.0,24.0,30,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,124.239503627338,0.0,1.0
1982-06-23,24.0,24.0,24.0,24.0,7690,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,31846.7260964744,0.0,1.0
1982-06-24,25.0,25.0,24.25,24.25,4774,6.03672727355428,6.03672727355428,5.85562545534765,5.85562545534765,19770.6463438971,0.0,1.0
1982-06-25,25.0,25.0,25.0,25.0,30,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,124.239503627338,0.0,1.0
1982-06-28,24.5,25.0,24.5,25.0,455,5.91599272808319,6.03672727355428,5.91599272808319,6.03672727355428,1884.29913834797,0.0,1.0
1982-06-29,24.75,25.0,24.25,24.5,1839,5.97636000081873,6.03672727355428,5.85562545534765,5.91599272808319,7615.88157235586,0.0,1.0
1982-06-30,24.5,24.63,24.5,24.63,178,5.91599272808319,5.94738370990567,5.91599272808319,5.94738370990567,737.154388188875,0.0,1.0
1982-07-01,24.5,24.63,24.5,24.5,336,5.91599272808319,5.94738370990567,5.91599272808319,5.91599272808319,1391.48244062619,0.0,1.0
1982-07-02,24.0,24.5,24.0,24.5,1997,5.79525818261211,5.91599272808319,5.79525818261211,5.91599272808319,8270.20962479316,0.0,1.0
1982-07-06,22.12,23.75,21.25,23.75,3232,5.34129629164083,5.73489090987656,5.13121818252114,5.73489090987656,13384.7358574519,0.0,1.0
1982-07-07,21.63,21.87,21.63,21.87,178,5.22297643707916,5.28092901890528,5.22297643707916,5.28092901890528,737.154388188875,0.0,1.0
1982-07-08,21.87,21.87,21.63,21.63,534,5.28092901890528,5.28092901890528,5.22297643707916,5.22297643707916,2211.46316456663,0.0,1.0
1982-07-09,21.63,22.0,21.63,21.87,99,5.22297643707916,5.31232000072776,5.22297643707916,5.28092901890528,409.990361970217,0.0,1.0
1982-07-12,21.63,22.25,21.63,21.63,1374,5.22297643707916,5.37268727346331,5.22297643707916,5.22297643707916,5690.1692661321,0.0,1.0
1982-07-13,22.25,22.25,21.63,21.63,455,5.37268727346331,5.37268727346331,5.22297643707916,5.22297643707916,1884.29913834797,0.0,1.0
1982-07-14,22.25,22.25,22.25,22.25,0,5.37268727346331,5.37268727346331,5.37268727346331,5.37268727346331,0,0.0,1.0
1982-07-15,22.62,22.62,22.62,22.62,178,5.46203083711191,5.46203083711191,5.46203083711191,5.46203083711191,737.154388188875,0.0,1.0
1982-07-16,22.62,22.62,22.62,22.62,0,5.46203083711191,5.46203083711191,5.46203083711191,5.46203083711191,0,0.0,1.0
1982-07-19,22.38,22.38,22.38,22.38,30,5.40407825528579,5.40407825528579,5.40407825528579,5.40407825528579,124.239503627338,0.0,1.0
1982-07-20,22.75,22.75,22.38,22.38,267,5.49342181893439,5.49342181893439,5.40407825528579,5.40407825528579,1105.73158228331,0.0,1.0
1982-07-21,22.62,22.62,22.62,22.62,336,5.46203083711191,5.46203083711191,5.46203083711191,5.46203083711191,1391.48244062619,0.0,1.0
1982-07-22,22.87,23.13,22.87,22.87,484,5.52239810984745,5.58518007349242,5.52239810984745,5.52239810984745,2004.39732518773,0.0,1.0
1982-07-23,23.5,23.5,23.5,23.5,267,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,1105.73158228331,0.0,1.0
1982-07-26,23.5,23.5,23.5,23.5,99,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,409.990361970217,0.0,1.0
1982-07-27,23.5,23.5,23.5,23.5,30,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,124.239503627339,0.0,1.0
1982-07-28,23.5,23.5,23.5,23.5,178,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,737.154388188875,0.0,1.0
1982-07-29,23.5,23.5,23.5,23.5,30,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,124.239503627339,0.0,1.0
1982-07-30,23.5,23.5,23.5,23.5,30,5.67452363714102,5.67452363714102,5.67452363714102,5.67452363714102,124.239503627339,0.0,1.0
1982-08-02,24.0,24.0,23.5,23.5,336,5.79525818261211,5.79525818261211,5.67452363714102,5.67452363714102,1391.48244062619,0.0,1.0
1982-08-03,24.0,24.0,24.0,24.0,0,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,0,0.0,1.0
1982-08-04,24.0,24.0,24.0,24.0,0,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,0,0.0,1.0
1982-08-05,23.75,23.75,23.75,23.75,30,5.73489090987656,5.73489090987656,5.73489090987656,5.73489090987656,124.239503627339,0.0,1.0
1982-08-06,22.62,23.5,22.62,23.5,1334,5.46203083711191,5.67452363714102,5.46203083711191,5.67452363714102,5524.51659462899,0.0,1.0
1982-08-09,22.62,22.62,22.62,22.62,0,5.46203083711191,5.46203083711191,5.46203083711191,5.46203083711191,0,0.0,1.0
1982-08-10,22.62,22.62,22.62,22.62,30,5.46203083711191,5.46203083711191,5.46203083711191,5.46203083711191,124.239503627339,0.0,1.0
1982-08-11,22.25,22.38,22.25,22.38,297,5.37268727346331,5.40407825528579,5.37268727346331,5.40407825528579,1229.97108591065,0.0,1.0
1982-08-12,22.0,22.0,22.0,22.0,30,5.31232000072776,5.31232000072776,5.31232000072776,5.31232000072776,124.239503627339,0.0,1.0
1982-08-13,22.0,22.0,22.0,22.0,0,5.31232000072776,5.31232000072776,5.31232000072776,5.31232000072776,0,0.0,1.0
1982-08-16,21.5,22.0,21.5,22.0,99,5.19158545525668,5.31232000072776,5.19158545525668,5.31232000072776,409.990361970217,0.0,1.0
1982-08-17,21.0,21.25,21.0,21.25,484,5.07085090978559,5.13121818252114,5.07085090978559,5.13121818252114,2004.39732518773,0.0,1.0
1982-08-18,23.75,23.75,21.25,21.25,2946,5.73489090987656,5.73489090987656,5.13121818252114,5.13121818252114,12200.3192562046,0.0,1.0
1982-08-19,23.37,23.5,23.37,23.5,217,5.64313265531854,5.67452363714102,5.64313265531854,5.67452363714102,898.665742904415,0.0,1.0
1982-08-20,23.13,23.13,23.13,23.13,99,5.58518007349242,5.58518007349242,5.58518007349242,5.58518007349242,409.990361970217,0.0,1.0
1982-08-23,23.5,23.5,22.87,23.13,366,5.67452363714102,5.67452363714102,5.52239810984745,5.58518007349242,1515.72194425353,0.0,1.0
1982-08-24,23.75,23.75,23.75,23.75,30,5.73489090987656,5.73489090987656,5.73489090987656,5.73489090987656,124.239503627339,0.0,1.0
1982-08-25,22.62,23.88,22.62,23.75,534,5.46203083711191,5.76628189169905,5.46203083711191,5.73489090987656,2211.46316456663,0.0,1.0
1982-08-26,24.5,24.5,22.62,22.62,1453,5.91599272808319,5.91599272808319,5.46203083711191,5.46203083711191,6017.33329235076,0.0,1.0
1982-08-27,24.0,24.5,24.0,24.5,217,5.79525818261211,5.91599272808319,5.79525818261211,5.91599272808319,898.665742904415,0.0,1.0
1982-08-30,25.0,25.0,24.0,24.0,267,6.03672727355428,6.03672727355428,5.79525818261211,5.79525818261211,1105.73158228331,0.0,1.0
1982-08-31,24.5,25.0,24.5,25.0,652,5.91599272808319,6.03672727355428,5.91599272808319,6.03672727355428,2700.13854550082,0.0,1.0
1982-09-01,25.0,25.0,24.5,24.5,2105,6.03672727355428,6.03672727355428,5.91599272808319,5.91599272808319,8717.47183785158,0.0,1.0
1982-09-02,26.13,26.37,25.0,25.0,3766,6.30958734631893,6.36753992814505,6.03672727355428,6.03672727355428,15596.1990220186,0.0,1.0
1982-09-03,26.5,27.0,26.37,26.37,53743,6.39893090996753,6.51966545543862,6.36753992814505,6.36753992814505,222566.788114802,0.0,1.0
1982-09-07,27.75,28.88,26.88,26.88,4270,6.70076727364525,6.9736273464099,6.49068916452556,6.49068916452556,17683.4226829578,0.0,1.0
1982-09-08,28.25,28.75,27.0,27.75,3450,6.82150181911633,6.94223636458742,6.51966545543862,6.70076727364525,14287.5429171439,0.0,1.0
1982-09-09,28.13,28.38,28.0,28.25,2946,6.79252552820327,6.85289280093882,6.76113454638079,6.82150181911633,12200.3192562046,0.0,1.0
1982-09-10,27.5,28.13,27.5,28.13,1690,6.64040000090971,6.79252552820327,6.64040000090971,6.79252552820327,6998.82537100673,0.0,1.0
1982-09-13,27.75,27.75,27.5,27.5,1641,6.70076727364525,6.70076727364525,6.64040000090971,6.64040000090971,6795.90084841541,0.0,1.0
1982-09-14,29.37,29.37,28.75,28.75,4102,7.09194720097157,7.09194720097157,6.94223636458742,6.94223636458742,16987.6814626447,0.0,1.0
1982-09-15,29.37,29.37,29.13,29.37,2026,7.09194720097157,7.09194720097157,7.03399461914544,7.09194720097157,8390.30781163292,0.0,1.0
1982-09-16,28.38,29.13,28.38,29.13,682,6.85289280093882,7.03399461914544,6.85289280093882,7.03399461914544,2824.37804912816,0.0,1.0
1982-09-17,28.38,28.38,28.25,28.38,217,6.85289280093882,6.85289280093882,6.82150181911633,6.85289280093882,898.665742904415,0.0,1.0
1982-09-20,28.88,28.88,28.0,28.38,1641,6.9736273464099,6.9736273464099,6.76113454638079,6.85289280093882,6795.90084841542,0.0,1.0
1982-09-21,30.0,30.75,28.88,28.88,3499,7.24407272826513,7.42517454647176,6.9736273464099,6.9736273464099,14490.4674397353,0.0,1.0
1982-09-22,30.25,31.0,30.25,30.25,5723,7.30444000100068,7.4855418192073,7.30444000100068,7.30444000100068,23700.7559753086,0.0,1.0
1982-09-23,29.5,30.0,29.5,30.0,563,7.12333818279405,7.24407272826513,7.12333818279405,7.24407272826513,2331.56135140639,0.0,1.0
1982-09-24,29.5,29.5,29.37,29.5,297,7.12333818279405,7.12333818279405,7.09194720097157,7.12333818279405,1229.97108591065,0.0,1.0
1982-09-27,29.75,29.75,29.37,29.5,366,7.18370545552959,7.18370545552959,7.09194720097157,7.12333818279405,1515.72194425353,0.0,1.0
1982-09-28,30.0,30.0,29.88,29.88,3331,7.24407272826513,7.24407272826513,7.21509643735207,7.21509643735207,13794.7262194222,0.0,1.0
1982-09-29,29.13,30.0,28.38,30.0,2876,7.03399461914544,7.24407272826513,6.85289280093882,7.24407272826513,11910.4270810742,0.0,1.0
1982-09-30,29.13,29.13,29.13,29.13,5259,7.03399461914544,7.03399461914544,7.03399461914544,7.03399461914544,21779.1849858725,0.0,1.0
1982-10-01,29.13,29.88,28.88,29.13,10003,7.03399461914544,7.21509643735207,6.9736273464099,7.03399461914544,41425.5918261423,0.0,1.0
1982-10-04,28.88,29.13,28.75,29.13,603,6.9736273464099,7.03399461914544,6.94223636458742,7.03399461914544,2497.2140229095,0.0,1.0
1982-10-05,29.13,29.13,28.75,28.88,919,7.03399461914544,7.03399461914544,6.94223636458742,6.9736273464099,3805.87012778414,0.0,1.0
1982-10-06,28.88,28.88,28.75,28.88,297,6.9736273464099,6.9736273464099,6.94223636458742,6.9736273464099,1229.97108591065,0.0,1.0
1982-10-07,30.25,31.38,28.88,28.88,6534,7.30444000100068,7.57730007376533,6.9736273464099,6.9736273464099,27059.3638900343,0.0,1.0
1982-10-08,30.0,30.25,29.75,30.25,1423,7.24407272826513,7.30444000100068,7.18370545552959,7.30444000100068,5893.09378872343,0.0,1.0
1982-10-11,30.0,30.25,30.0,30.0,1038,7.24407272826513,7.30444000100068,7.24407272826513,7.24407272826513,4298.68682550591,0.0,1.0
1982-10-12,30.0,30.0,30.0,30.0,603,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,2497.2140229095,0.0,1.0
1982-10-13,30.5,30.75,30.0,30.0,1423,7.36480727373622,7.42517454647176,7.24407272826513,7.24407272826513,5893.09378872342,0.0,1.0
1982-10-14,30.0,30.0,30.0,30.0,1255,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,5197.35256841033,0.0,1.0
1982-10-15,30.0,30.0,30.0,30.0,801,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,3317.19474684994,0.0,1.0
1982-10-18,29.5,30.0,29.37,30.0,949,7.12333818279405,7.24407272826513,7.09194720097157,7.24407272826513,3930.10963141147,0.0,1.0
1982-10-19,29.75,30.5,29.75,29.75,1690,7.18370545552959,7.36480727373622,7.18370545552959,7.18370545552959,6998.82537100674,0.0,1.0
1982-10-20,30.25,30.5,29.88,29.88,9430,7.30444000100068,7.36480727373622,7.21509643735207,7.21509643735207,39052.6173068601,0.0,1.0
1982-10-21,31.88,31.88,30.5,30.5,4003,7.69803461923641,7.69803461923641,7.36480727373622,7.36480727373622,16577.6911006745,0.0,1.0
1982-10-22,31.88,32.12,31.62,31.88,3420,7.69803461923641,7.75598720106254,7.63525265559145,7.69803461923641,14163.3034135166,0.0,1.0
1982-10-25,32.12,32.12,31.88,31.88,10300,7.75598720106254,7.75598720106254,7.69803461923641,7.69803461923641,42655.5629120529,0.0,1.0
1982-10-26,31.88,32.12,31.88,32.12,8036,7.69803461923641,7.75598720106254,7.69803461923641,7.75598720106254,33279.6217049764,0.0,1.0
1982-10-27,32.87,32.87,31.88,31.88,6297,7.93708901926916,7.93708901926916,7.69803461923641,7.69803461923641,26077.8718113784,0.0,1.0
1982-10-28,32.37,32.63,32.37,32.63,217,7.81635447379808,7.87913643744304,7.81635447379808,7.87913643744304,898.665742904415,0.0,1.0
1982-10-29,31.88,32.12,31.88,32.12,3262,7.69803461923641,7.75598720106254,7.69803461923641,7.75598720106254,13508.9753610793,0.0,1.0
1982-11-01,31.88,31.88,31.88,31.88,178,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,737.154388188876,0.0,1.0
1982-11-02,31.88,32.12,31.88,31.88,840,7.69803461923641,7.75598720106254,7.69803461923641,7.69803461923641,3478.70610156548,0.0,1.0
1982-11-03,31.88,33.0,31.88,31.88,3687,7.69803461923641,7.96848000109165,7.69803461923641,7.69803461923641,15269.0349957999,0.0,1.0
1982-11-04,31.38,32.63,31.38,31.88,2758,7.57730007376533,7.87913643744304,7.57730007376533,7.69803461923641,11421.75170014,0.0,1.0
1982-11-05,31.25,31.62,31.25,31.38,99,7.54590909194285,7.63525265559145,7.54590909194285,7.57730007376533,409.990361970217,0.0,1.0
1982-11-08,30.5,31.0,30.25,31.0,840,7.36480727373622,7.4855418192073,7.30444000100068,7.4855418192073,3478.70610156548,0.0,1.0
1982-11-09,30.0,30.25,29.5,30.25,1226,7.24407272826513,7.30444000100068,7.12333818279405,7.30444000100068,5077.25438157057,0.0,1.0
1982-11-10,30.25,30.75,30.25,30.25,6583,7.30444000100068,7.42517454647176,7.30444000100068,7.30444000100068,27262.2884126256,0.0,1.0
1982-11-11,30.25,30.25,29.75,30.25,3450,7.30444000100068,7.30444000100068,7.18370545552959,7.30444000100068,14287.5429171439,0.0,1.0
1982-11-12,29.75,30.0,29.75,30.0,366,7.18370545552959,7.24407272826513,7.18370545552959,7.24407272826513,1515.72194425353,0.0,1.0
1982-11-15,28.75,29.37,28.25,29.37,1374,6.94223636458742,7.09194720097157,6.82150181911633,7.09194720097157,5690.1692661321,0.0,1.0
1982-11-16,28.25,28.38,28.25,28.38,949,6.82150181911633,6.85289280093882,6.82150181911633,6.85289280093882,3930.10963141148,0.0,1.0
1982-11-17,27.5,28.25,27.5,28.25,563,6.64040000090971,6.82150181911633,6.64040000090971,6.82150181911633,2331.56135140638,0.0,1.0
1982-11-18,28.13,28.25,27.75,27.75,1226,6.79252552820327,6.82150181911633,6.70076727364525,6.70076727364525,5077.25438157057,0.0,1.0
1982-11-19,28.13,28.38,28.13,28.13,652,6.79252552820327,6.85289280093882,6.79252552820327,6.79252552820327,2700.13854550082,0.0,1.0
1982-11-22,28.62,28.88,28.0,28.13,2293,6.91084538276494,6.9736273464099,6.76113454638079,6.79252552820327,9496.03939391623,0.0,1.0
1982-11-23,28.88,28.88,28.38,28.62,1305,6.9736273464099,6.9736273464099,6.85289280093882,6.91084538276494,5404.41840778923,0.0,1.0
1982-11-24,28.88,28.88,28.62,28.88,178,6.9736273464099,6.9736273464099,6.91084538276494,6.9736273464099,737.154388188875,0.0,1.0
1982-11-26,29.37,29.37,28.88,28.88,1809,7.09194720097157,7.09194720097157,6.9736273464099,6.9736273464099,7491.64206872851,0.0,1.0
1982-11-29,29.5,29.5,29.37,29.37,10201,7.12333818279405,7.12333818279405,7.09194720097157,7.09194720097157,42245.5725500827,0.0,1.0
1982-11-30,29.88,29.88,29.37,29.5,1137,7.21509643735207,7.21509643735207,7.09194720097157,7.12333818279405,4708.67718747613,0.0,1.0
1982-12-01,30.0,30.25,29.88,29.88,8876,7.24407272826513,7.30444000100068,7.21509643735207,7.21509643735207,36758.3278065419,0.0,1.0
1982-12-02,31.0,31.0,30.25,30.25,7769,7.4855418192073,7.4855418192073,7.30444000100068,7.30444000100068,32173.8901226931,0.0,1.0
1982-12-03,31.0,31.0,30.75,31.0,4339,7.4855418192073,7.4855418192073,7.42517454647176,7.4855418192073,17969.1735413007,0.0,1.0
1982-12-06,31.0,31.38,31.0,31.0,1255,7.4855418192073,7.57730007376533,7.4855418192073,7.4855418192073,5197.35256841033,0.0,1.0
1982-12-07,30.5,31.25,30.5,31.0,4221,7.36480727373622,7.54590909194285,7.36480727373622,7.4855418192073,17480.4981603665,0.0,1.0
1982-12-08,30.25,31.0,30.25,30.5,1255,7.30444000100068,7.4855418192073,7.30444000100068,7.36480727373622,5197.35256841033,0.0,1.0
1982-12-09,30.0,30.25,29.88,30.25,2876,7.24407272826513,7.30444000100068,7.21509643735207,7.30444000100068,11910.4270810742,0.0,1.0
1982-12-10,29.88,30.0,29.5,30.0,9934,7.21509643735207,7.24407272826513,7.12333818279405,7.24407272826513,41139.8409677994,0.0,1.0
1982-12-13,28.38,30.5,28.38,29.88,6109,6.85289280093882,7.36480727373622,6.85289280093882,7.21509643735207,25299.3042553137,0.0,1.0
1982-12-14,28.62,28.88,28.62,28.62,988,6.91084538276494,6.9736273464099,6.91084538276494,6.91084538276494,4091.62098612701,0.0,1.0
1982-12-15,25.88,28.38,25.88,28.38,1572,6.24922007358339,6.85289280093882,6.24922007358339,6.85289280093882,6510.14999007254,0.0,1.0
1982-12-16,25.88,25.88,25.62,25.88,7542,6.24922007358339,6.24922007358339,6.18643810993842,6.24922007358339,31233.8112119129,0.0,1.0
1982-12-17,25.88,26.13,25.88,25.88,484,6.24922007358339,6.30958734631893,6.24922007358339,6.24922007358339,2004.39732518773,0.0,1.0
1982-12-20,25.88,25.88,25.88,25.88,722,6.24922007358339,6.24922007358339,6.24922007358339,6.24922007358339,2990.03072063128,0.0,1.0
1982-12-21,25.88,25.88,25.88,25.88,267,6.24922007358339,6.24922007358339,6.24922007358339,6.24922007358339,1105.73158228331,0.0,1.0
1982-12-22,26.37,26.37,25.88,25.88,722,6.36753992814505,6.36753992814505,6.24922007358339,6.24922007358339,2990.03072063128,0.0,1.0
1982-12-23,27.5,27.5,26.13,26.37,2076,6.64040000090971,6.64040000090971,6.30958734631893,6.36753992814505,8597.37365101182,0.0,1.0
1982-12-27,28.88,28.88,27.5,27.5,10587,6.9736273464099,6.9736273464099,6.64040000090971,6.64040000090971,43844.1208300878,0.0,1.0
1982-12-28,28.62,28.62,28.62,28.62,99,6.91084538276494,6.91084538276494,6.91084538276494,6.91084538276494,409.990361970217,0.0,1.0
1982-12-29,28.38,28.38,28.38,28.38,178,6.85289280093882,6.85289280093882,6.85289280093882,6.85289280093882,737.154388188875,0.0,1.0
1982-12-30,28.88,29.13,28.75,28.75,1255,6.9736273464099,7.03399461914544,6.94223636458742,6.94223636458742,5197.35256841033,0.0,1.0
1982-12-31,29.75,30.0,28.88,28.88,870,7.18370545552959,7.24407272826513,6.9736273464099,6.9736273464099,3602.94560519282,0.0,1.0
1983-01-03,29.13,29.5,29.13,29.5,534,7.03399461914544,7.12333818279405,7.03399461914544,7.12333818279405,2211.46316456663,0.0,1.0
1983-01-04,28.38,28.75,28.38,28.75,2343,6.85289280093882,6.94223636458742,6.85289280093882,6.94223636458742,9703.10523329513,0.0,1.0
1983-01-05,28.75,28.75,28.62,28.62,603,6.94223636458742,6.94223636458742,6.91084538276494,6.91084538276494,2497.2140229095,0.0,1.0
1983-01-06,28.62,28.75,28.62,28.75,484,6.91084538276494,6.94223636458742,6.91084538276494,6.94223636458742,2004.39732518773,0.0,1.0
1983-01-07,28.88,28.88,28.88,28.88,99,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,409.990361970217,0.0,1.0
1983-01-10,28.38,28.38,28.25,28.38,603,6.85289280093882,6.85289280093882,6.82150181911633,6.85289280093882,2497.2140229095,0.0,1.0
1983-01-11,28.38,28.75,28.38,28.38,267,6.85289280093882,6.94223636458742,6.85289280093882,6.85289280093882,1105.73158228331,0.0,1.0
1983-01-12,28.38,28.62,28.38,28.38,603,6.85289280093882,6.91084538276494,6.85289280093882,6.85289280093882,2497.2140229095,0.0,1.0
1983-01-13,28.75,28.88,28.38,28.38,8274,6.94223636458742,6.9736273464099,6.85289280093882,6.85289280093882,34265.25510042,0.0,1.0
1983-01-14,28.75,28.88,28.38,28.75,1186,6.94223636458742,6.9736273464099,6.85289280093882,6.94223636458742,4911.60171006745,0.0,1.0
1983-01-17,30.0,30.0,28.62,28.75,12425,7.24407272826513,7.24407272826513,6.91084538276494,6.94223636458742,51455.8610856561,0.0,1.0
1983-01-18,30.0,30.0,30.0,30.0,4577,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,18954.8069367443,0.0,1.0
1983-01-19,29.75,30.0,29.75,30.0,840,7.18370545552959,7.24407272826513,7.18370545552959,7.24407272826513,3478.70610156548,0.0,1.0
1983-01-20,30.25,30.75,30.0,30.0,603,7.30444000100068,7.42517454647176,7.24407272826513,7.24407272826513,2497.2140229095,0.0,1.0
1983-01-21,30.0,30.25,30.0,30.25,336,7.24407272826513,7.30444000100068,7.24407272826513,7.30444000100068,1391.48244062619,0.0,1.0
1983-01-24,29.88,30.0,29.88,30.0,1068,7.21509643735207,7.24407272826513,7.21509643735207,7.24407272826513,4422.92632913325,0.0,1.0
1983-01-25,29.75,29.75,29.75,29.75,336,7.18370545552959,7.18370545552959,7.18370545552959,7.18370545552959,1391.48244062619,0.0,1.0
1983-01-26,30.0,30.0,29.88,29.88,801,7.24407272826513,7.24407272826513,7.21509643735207,7.21509643735207,3317.19474684994,0.0,1.0
1983-01-27,30.25,30.25,30.25,30.25,1186,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,4911.60171006745,0.0,1.0
1983-01-28,30.25,30.25,30.25,30.25,751,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,3110.12890747104,0.0,1.0
1983-01-31,30.25,30.25,30.25,30.25,1226,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,5077.25438157056,0.0,1.0
1983-02-01,30.25,30.25,30.25,30.25,0,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,0,0.0,1.0
1983-02-02,31.38,31.38,30.25,30.25,3064,7.57730007376533,7.57730007376533,7.30444000100068,7.30444000100068,12688.9946371388,0.0,1.0
1983-02-03,31.38,31.38,31.38,31.38,267,7.57730007376533,7.57730007376533,7.57730007376533,7.57730007376533,1105.73158228331,0.0,1.0
1983-02-04,31.38,31.38,31.38,31.38,178,7.57730007376533,7.57730007376533,7.57730007376533,7.57730007376533,737.154388188875,0.0,1.0
1983-02-07,31.62,31.75,31.38,31.38,366,7.63525265559145,7.66664363741393,7.57730007376533,7.57730007376533,1515.72194425353,0.0,1.0
1983-02-08,31.38,31.38,31.38,31.38,919,7.57730007376533,7.57730007376533,7.57730007376533,7.57730007376533,3805.87012778414,0.0,1.0
1983-02-09,31.38,31.62,31.38,31.38,267,7.57730007376533,7.63525265559145,7.57730007376533,7.57730007376533,1105.73158228331,0.0,1.0
1983-02-10,31.62,31.75,31.62,31.62,99,7.63525265559145,7.66664363741393,7.63525265559145,7.63525265559145,409.990361970217,0.0,1.0
1983-02-11,31.88,31.88,31.88,31.88,1038,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,4298.68682550592,0.0,1.0
1983-02-14,32.87,32.87,32.12,32.12,1423,7.93708901926916,7.93708901926916,7.75598720106254,7.75598720106254,5893.09378872343,0.0,1.0
1983-02-15,33.75,34.13,33.0,33.0,988,8.14958181929827,8.2413400738563,7.96848000109165,7.96848000109165,4091.62098612702,0.0,1.0
1983-02-16,33.5,34.0,33.5,33.75,2076,8.08921454656273,8.20994909203382,8.08921454656273,8.14958181929827,8597.37365101183,0.0,1.0
1983-02-17,33.25,33.5,33.25,33.5,949,8.02884727382719,8.08921454656273,8.02884727382719,8.08921454656273,3930.10963141147,0.0,1.0
1983-02-18,32.63,33.0,32.37,33.0,919,7.87913643744304,7.96848000109165,7.81635447379808,7.96848000109165,3805.87012778414,0.0,1.0
1983-02-22,31.88,32.12,31.88,32.12,2679,7.69803461923641,7.75598720106254,7.69803461923641,7.75598720106254,11094.5876739213,0.0,1.0
1983-02-23,32.37,32.37,32.12,32.12,366,7.81635447379808,7.81635447379808,7.75598720106254,7.75598720106254,1515.72194425353,0.0,1.0
1983-02-24,32.87,33.0,32.63,32.63,267,7.93708901926916,7.96848000109165,7.87913643744304,7.87913643744304,1105.73158228331,0.0,1.0
1983-02-25,32.37,32.63,32.37,32.63,99,7.81635447379808,7.87913643744304,7.81635447379808,7.87913643744304,409.990361970217,0.0,1.0
1983-02-28,32.12,32.12,32.12,32.12,217,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,898.665742904415,0.0,1.0
1983-03-01,31.88,31.88,31.88,31.88,1137,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,4708.67718747613,0.0,1.0
1983-03-02,31.88,31.88,31.88,31.88,30,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,124.239503627339,0.0,1.0
1983-03-03,32.12,32.12,31.88,31.88,484,7.75598720106254,7.75598720106254,7.69803461923641,7.69803461923641,2004.39732518773,0.0,1.0
1983-03-04,31.88,31.88,31.88,31.88,30,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,124.239503627339,0.0,1.0
1983-03-07,31.88,31.88,31.88,31.88,455,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,1884.29913834797,0.0,1.0
1983-03-08,32.63,32.87,31.88,31.88,1690,7.87913643744304,7.93708901926916,7.69803461923641,7.69803461923641,6998.82537100674,0.0,1.0
1983-03-09,33.0,33.0,32.87,32.87,919,7.96848000109165,7.96848000109165,7.93708901926916,7.93708901926916,3805.87012778413,0.0,1.0
1983-03-10,32.87,33.25,32.87,33.0,178,7.93708901926916,8.02884727382719,7.93708901926916,7.96848000109165,737.154388188875,0.0,1.0
1983-03-11,33.25,33.25,33.0,33.0,366,8.02884727382719,8.02884727382719,7.96848000109165,7.96848000109165,1515.72194425353,0.0,1.0
1983-03-14,32.87,33.0,32.87,33.0,415,7.93708901926916,7.96848000109165,7.93708901926916,7.96848000109165,1718.64646684485,0.0,1.0
1983-03-15,33.0,33.0,33.0,33.0,30,7.96848000109165,7.96848000109165,7.96848000109165,7.96848000109165,124.239503627338,0.0,1.0
1983-03-16,32.63,33.0,32.63,33.0,949,7.87913643744304,7.96848000109165,7.87913643744304,7.96848000109165,3930.10963141148,0.0,1.0
1983-03-17,34.37,34.37,33.5,33.5,1759,8.29929265568242,8.29929265568242,8.08921454656273,8.08921454656273,7284.57622934961,0.0,1.0
1983-03-18,34.37,34.75,34.13,34.37,870,8.29929265568242,8.39105091024045,8.2413400738563,8.29929265568242,3602.94560519282,0.0,1.0
1983-03-21,35.37,35.37,34.0,34.37,3450,8.54076174662459,8.54076174662459,8.20994909203382,8.29929265568242,14287.5429171439,0.0,1.0
1983-03-22,36.0,36.0,35.12,35.37,1068,8.69288727391816,8.69288727391816,8.48039447388905,8.54076174662459,4422.92632913325,0.0,1.0
1983-03-23,37.88,39.25,37.0,37.0,6465,9.14684916488944,9.47766181948022,8.93435636486033,8.93435636486033,26773.6130316915,0.0,1.0
1983-03-24,40.75,40.75,37.88,37.88,8076,9.83986545589347,9.83986545589347,9.14684916488944,9.14684916488944,33445.2743764795,0.0,1.0
1983-03-25,39.0,40.5,39.0,40.5,563,9.41729454674467,9.77949818315793,9.41729454674467,9.77949818315793,2331.56135140639,0.0,1.0
1983-03-28,38.87,38.87,38.38,38.87,267,9.38590356492219,9.38590356492219,9.26758371036053,9.38590356492219,1105.73158228331,0.0,1.0
1983-03-29,38.87,39.25,38.87,38.87,1453,9.38590356492219,9.47766181948022,9.38590356492219,9.38590356492219,6017.33329235076,0.0,1.0
1983-03-30,38.87,39.0,38.87,38.87,178,9.38590356492219,9.41729454674467,9.38590356492219,9.38590356492219,737.154388188875,0.0,1.0
1983-03-31,38.87,38.87,38.87,38.87,0,9.38590356492219,9.38590356492219,9.38590356492219,9.38590356492219,0,0.0,1.0
1983-04-04,37.62,39.0,37.62,38.87,6850,9.08406720124448,9.41729454674467,9.08406720124448,9.38590356492219,28368.0199949089,0.0,1.0
1983-04-05,38.12,38.38,37.62,37.62,1186,9.20480174671556,9.26758371036053,9.08406720124448,9.08406720124448,4911.60171006745,0.0,1.0
1983-04-06,37.62,37.88,37.25,37.88,652,9.08406720124448,9.14684916488944,8.99472363759587,9.14684916488944,2700.13854550082,0.0,1.0
1983-04-07,37.88,37.88,37.88,37.88,99,9.14684916488944,9.14684916488944,9.14684916488944,9.14684916488944,409.990361970217,0.0,1.0
1983-04-08,37.13,37.88,36.75,37.88,751,8.96574734668281,9.14684916488944,8.87398909212479,9.14684916488944,3110.12890747104,0.0,1.0
1983-04-11,36.25,36.75,36.0,36.75,1107,8.7532545466537,8.87398909212479,8.69288727391816,8.87398909212479,4584.43768384879,0.0,1.0
1983-04-12,36.75,37.0,36.5,36.5,1453,8.87398909212479,8.93435636486033,8.81362181938925,8.81362181938925,6017.33329235076,0.0,1.0
1983-04-13,37.62,37.88,37.0,37.0,4606,9.08406720124448,9.14684916488944,8.93435636486033,8.93435636486033,19074.905123584,0.0,1.0
1983-04-14,37.5,38.38,37.5,37.62,870,9.05509091033142,9.26758371036053,9.05509091033142,9.08406720124448,3602.94560519282,0.0,1.0
1983-04-15,37.0,37.0,37.0,37.0,30,8.93435636486033,8.93435636486033,8.93435636486033,8.93435636486033,124.239503627339,0.0,1.0
1983-04-18,37.0,37.25,37.0,37.0,870,8.93435636486033,8.99472363759587,8.93435636486033,8.93435636486033,3602.94560519282,0.0,1.0
1983-04-19,37.0,37.25,37.0,37.0,56284,8.93435636486033,8.99472363759587,8.93435636486033,8.93435636486033,233089.874072037,0.0,1.0
1983-04-20,37.62,38.12,37.0,37.0,33954,9.08406720124448,9.20480174671556,8.93435636486033,8.93435636486033,140614.270205422,0.0,1.0
1983-04-21,37.62,37.75,36.62,37.62,34844,9.08406720124448,9.11545818306696,8.84259811030231,9.08406720124448,144300.042146366,0.0,1.0
1983-04-22,37.25,37.75,37.13,37.62,4418,8.99472363759587,9.11545818306696,8.96574734668281,9.08406720124448,18296.3375675194,0.0,1.0
1983-04-25,37.0,37.75,37.0,37.25,5189,8.93435636486033,9.11545818306696,8.93435636486033,8.99472363759587,21489.292810742,0.0,1.0
1983-04-26,36.0,36.75,35.37,36.75,6415,8.69288727391816,8.87398909212479,8.54076174662459,8.87398909212479,26566.5471923126,0.0,1.0
1983-04-27,36.5,37.0,36.0,36.0,8807,8.81362181938925,8.93435636486033,8.69288727391816,8.69288727391816,36472.576948199,0.0,1.0
1983-04-28,37.0,37.0,36.25,36.5,4962,8.93435636486033,8.93435636486033,8.7532545466537,8.81362181938925,20549.2138999618,0.0,1.0
1983-04-29,38.87,39.0,37.25,37.25,10003,9.38590356492219,9.41729454674467,8.99472363759587,8.99472363759587,41425.5918261422,0.0,1.0
1983-05-02,38.12,38.87,37.88,38.87,5338,9.20480174671556,9.38590356492219,9.14684916488944,9.38590356492219,22106.3490120911,0.0,1.0
1983-05-03,38.12,38.38,37.88,38.12,6732,9.20480174671556,9.26758371036053,9.14684916488944,9.20480174671556,27879.3446139748,0.0,1.0
1983-05-04,38.63,38.63,38.12,38.12,3302,9.32795098309607,9.32795098309607,9.20480174671556,9.20480174671556,13674.6280325824,0.0,1.0
1983-05-05,38.87,39.5,38.12,38.63,5615,9.38590356492219,9.53802909221576,9.20480174671556,9.32795098309607,23253.4937622502,0.0,1.0
1983-05-06,39.0,39.62,38.63,38.87,11308,9.41729454674467,9.56700538312882,9.32795098309607,9.38590356492219,46830.0102339315,0.0,1.0
1983-05-09,38.63,39.25,38.38,39.0,5377,9.32795098309607,9.47766181948022,9.26758371036053,9.41729454674467,22267.8603668066,0.0,1.0
1983-05-10,39.25,39.25,38.38,38.63,2293,9.47766181948022,9.47766181948022,9.26758371036053,9.32795098309607,9496.03939391623,0.0,1.0
1983-05-11,39.75,40.25,39.25,39.25,9697,9.5983963649513,9.71913091042239,9.47766181948022,9.47766181948022,40158.3488891434,0.0,1.0
1983-05-12,40.13,40.25,39.75,39.75,4152,9.69015461950933,9.71913091042239,9.5983963649513,9.5983963649513,17194.7473020236,0.0,1.0
1983-05-13,40.0,40.13,40.0,40.13,2224,9.65876363768684,9.69015461950933,9.65876363768684,9.69015461950933,9210.28853557337,0.0,1.0
1983-05-16,40.0,40.25,40.0,40.0,2916,9.65876363768684,9.71913091042239,9.65876363768684,9.65876363768684,12076.0797525773,0.0,1.0
1983-05-17,40.13,40.13,40.13,40.13,6198,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,25667.8814494081,0.0,1.0
1983-05-18,39.62,40.88,39.62,40.13,5812,9.56700538312882,9.87125643771596,9.56700538312882,9.69015461950933,24069.333169403,0.0,1.0
1983-05-19,38.87,39.5,38.87,39.5,840,9.38590356492219,9.53802909221576,9.38590356492219,9.53802909221576,3478.70610156548,0.0,1.0
1983-05-20,38.87,38.87,38.87,38.87,534,9.38590356492219,9.38590356492219,9.38590356492219,9.38590356492219,2211.46316456663,0.0,1.0
1983-05-23,37.88,38.38,37.88,38.38,1453,9.14684916488944,9.26758371036053,9.14684916488944,9.26758371036053,6017.33329235076,0.0,1.0
1983-05-24,39.5,39.5,38.12,38.12,4300,9.53802909221576,9.53802909221576,9.20480174671556,9.20480174671556,17807.6621865852,0.0,1.0
1983-05-25,38.63,39.25,38.63,39.25,484,9.32795098309607,9.47766181948022,9.32795098309607,9.47766181948022,2004.39732518773,0.0,1.0
1983-05-26,38.38,38.87,38.38,38.63,1572,9.26758371036053,9.38590356492219,9.26758371036053,9.32795098309607,6510.14999007254,0.0,1.0
1983-05-27,38.87,39.25,38.63,38.63,1038,9.38590356492219,9.47766181948022,9.32795098309607,9.32795098309607,4298.68682550591,0.0,1.0
1983-05-31,38.63,39.62,38.63,38.87,1453,9.32795098309607,9.56700538312882,9.32795098309607,9.38590356492219,6017.33329235076,0.0,1.0
1983-06-01,39.25,39.25,38.87,38.87,1226,9.47766181948022,9.47766181948022,9.38590356492219,9.38590356492219,5077.25438157056,0.0,1.0
1983-06-02,37.88,38.87,37.88,38.87,1453,9.14684916488944,9.38590356492219,9.14684916488944,9.38590356492219,6017.33329235076,0.0,1.0
1983-06-03,38.87,38.87,38.38,38.38,1068,9.38590356492219,9.38590356492219,9.26758371036053,9.26758371036053,4422.92632913325,0.0,1.0
1983-06-06,39.62,39.62,38.87,38.87,1305,9.56700538312882,9.56700538312882,9.38590356492219,9.38590356492219,5404.41840778923,0.0,1.0
1983-06-07,40.0,40.13,39.75,39.75,1226,9.65876363768684,9.69015461950933,9.5983963649513,9.5983963649513,5077.25438157057,0.0,1.0
1983-06-08,39.75,40.75,39.75,40.0,3717,9.5983963649513,9.83986545589347,9.5983963649513,9.65876363768684,15393.2744994272,0.0,1.0
1983-06-09,39.75,39.75,39.75,39.75,0,9.5983963649513,9.5983963649513,9.5983963649513,9.5983963649513,0,0.0,1.0
1983-06-10,38.63,39.75,38.63,39.75,1809,9.32795098309607,9.5983963649513,9.32795098309607,9.5983963649513,7491.64206872851,0.0,1.0
1983-06-13,39.25,39.25,38.87,38.87,682,9.47766181948022,9.47766181948022,9.38590356492219,9.38590356492219,2824.37804912816,0.0,1.0
1983-06-14,39.75,40.88,39.5,39.5,8422,9.5983963649513,9.87125643771596,9.53802909221576,9.53802909221576,34878.1699849815,0.0,1.0
1983-06-15,40.88,40.88,39.75,39.75,3954,9.87125643771596,9.87125643771596,9.5983963649513,9.5983963649513,16374.7665780832,0.0,1.0
1983-06-16,42.75,43.75,41.38,41.38,8036,10.3228036377778,10.56427272872,9.99199098318704,9.99199098318704,33279.6217049765,0.0,1.0
1983-06-17,44.38,44.38,42.5,42.75,10537,10.7163982560136,10.7163982560136,10.2624363650423,10.3228036377778,43637.0549907087,0.0,1.0
1983-06-20,44.12,45.5,43.88,44.38,3717,10.6536162923686,10.9868436378688,10.5956637105425,10.7163982560136,15393.2744994272,0.0,1.0
1983-06-21,44.12,44.12,43.0,44.12,5615,10.6536162923686,10.6536162923686,10.3831709105134,10.6536162923686,23253.4937622502,0.0,1.0
1983-06-22,44.12,44.63,44.12,44.12,1759,10.6536162923686,10.7767655287491,10.6536162923686,10.6536162923686,7284.57622934961,0.0,1.0
1983-06-23,44.38,44.87,44.12,44.12,2026,10.7163982560136,10.8347181105752,10.6536162923686,10.6536162923686,8390.30781163289,0.0,1.0
1983-06-24,45.0,45.13,44.38,44.38,3114,10.8661090923977,10.8975000742202,10.7163982560136,10.7163982560136,12896.0604765177,0.0,1.0
1983-06-27,44.38,44.87,44.38,44.87,1423,10.7163982560136,10.8347181105752,10.7163982560136,10.8347181105752,5893.0937887234,0.0,1.0
1983-06-28,43.0,44.12,43.0,44.12,2649,10.3831709105134,10.6536162923686,10.3831709105134,10.6536162923686,10970.3481702939,0.0,1.0
1983-06-29,42.0,42.5,41.63,42.5,4488,10.1417018195712,10.2624363650423,10.0523582559226,10.2624363650423,18586.2297426498,0.0,1.0
1983-06-30,41.38,41.63,41.38,41.63,1255,9.99199098318704,10.0523582559226,9.99199098318704,10.0523582559226,5197.35256841033,0.0,1.0
1983-07-01,43.0,43.0,41.63,41.63,4488,10.3831709105134,10.3831709105134,10.0523582559226,10.0523582559226,18586.2297426498,0.0,1.0
1983-07-05,43.5,43.5,43.13,43.13,1957,10.5039054559844,10.5039054559844,10.4145618923358,10.4145618923358,8104.55695329008,0.0,1.0
1983-07-06,43.75,43.75,43.5,43.5,1334,10.56427272872,10.56427272872,10.5039054559844,10.5039054559844,5524.51659462898,0.0,1.0
1983-07-07,45.5,45.5,43.88,43.88,3529,10.9868436378688,10.9868436378688,10.5956637105425,10.5956637105425,14614.7069433626,0.0,1.0
1983-07-08,45.13,45.38,45.13,45.38,99,10.8975000742202,10.9578673469557,10.8975000742202,10.9578673469557,409.990361970216,0.0,1.0
1983-07-11,44.87,45.75,44.87,45.13,3302,10.8347181105752,11.0472109106043,10.8347181105752,10.8975000742202,13674.6280325824,0.0,1.0
1983-07-12,45.13,45.13,44.87,44.87,415,10.8975000742202,10.8975000742202,10.8347181105752,10.8347181105752,1718.64646684485,0.0,1.0
1983-07-13,44.87,44.87,44.87,44.87,455,10.8347181105752,10.8347181105752,10.8347181105752,10.8347181105752,1884.29913834797,0.0,1.0
1983-07-14,44.87,44.87,44.63,44.87,1137,10.8347181105752,10.8347181105752,10.7767655287491,10.8347181105752,4708.67718747614,0.0,1.0
1983-07-15,44.87,44.87,44.87,44.87,1305,10.8347181105752,10.8347181105752,10.8347181105752,10.8347181105752,5404.41840778923,0.0,1.0
1983-07-18,44.87,44.87,44.87,44.87,415,10.8347181105752,10.8347181105752,10.8347181105752,10.8347181105752,1718.64646684485,0.0,1.0
1983-07-19,45.5,45.5,45.38,45.38,1305,10.9868436378688,10.9868436378688,10.9578673469557,10.9578673469557,5404.41840778922,0.0,1.0
1983-07-20,45.5,45.5,45.5,45.5,2105,10.9868436378688,10.9868436378688,10.9868436378688,10.9868436378688,8717.47183785157,0.0,1.0
1983-07-21,46.75,46.75,45.75,45.75,870,11.2886800015465,11.2886800015465,11.0472109106043,11.0472109106043,3602.94560519282,0.0,1.0
1983-07-22,47.25,47.38,46.88,46.88,455,11.4094145470176,11.4408055288401,11.320070983369,11.320070983369,1884.29913834796,0.0,1.0
1983-07-25,47.12,47.12,47.12,47.12,178,11.3780235651951,11.3780235651951,11.3780235651951,11.3780235651951,737.154388188875,0.0,1.0
1983-07-26,47.25,47.38,46.88,47.12,603,11.4094145470176,11.4408055288401,11.320070983369,11.3780235651951,2497.2140229095,0.0,1.0
1983-07-27,46.88,47.25,46.88,47.25,1720,11.320070983369,11.4094145470176,11.320070983369,11.4094145470176,7123.06487463406,0.0,1.0
1983-07-28,46.5,46.88,46.5,46.88,1641,11.228312728811,11.320070983369,11.228312728811,11.320070983369,6795.90084841539,0.0,1.0
1983-07-29,44.87,46.5,44.87,46.5,1839,10.8347181105752,11.228312728811,10.8347181105752,11.228312728811,7615.88157235586,0.0,1.0
1983-08-01,44.63,44.87,44.63,44.87,2649,10.7767655287491,10.8347181105752,10.7767655287491,10.8347181105752,10970.348170294,0.0,1.0
1983-08-02,44.63,44.87,44.63,44.63,99,10.7767655287491,10.8347181105752,10.7767655287491,10.7767655287491,409.990361970217,0.0,1.0
1983-08-03,43.25,44.63,43.25,44.63,2026,10.4435381832489,10.7767655287491,10.4435381832489,10.7767655287491,8390.30781163293,0.0,1.0
1983-08-04,40.88,43.0,40.88,43.0,603,9.87125643771596,10.3831709105134,9.87125643771596,10.3831709105134,2497.2140229095,0.0,1.0
1983-08-05,41.87,41.87,41.12,41.12,1720,10.1103108377487,10.1103108377487,9.92920901954208,9.92920901954208,7123.06487463408,0.0,1.0
1983-08-08,41.63,41.63,41.63,41.63,366,10.0523582559226,10.0523582559226,10.0523582559226,10.0523582559226,1515.72194425353,0.0,1.0
1983-08-09,41.38,41.87,41.12,41.63,1839,9.99199098318704,10.1103108377487,9.92920901954208,10.0523582559226,7615.88157235585,0.0,1.0
1983-08-10,42.5,42.5,41.12,41.38,1908,10.2624363650423,10.2624363650423,9.92920901954208,9.99199098318704,7901.63243069871,0.0,1.0
1983-08-11,42.5,42.5,42.25,42.5,1374,10.2624363650423,10.2624363650423,10.2020690923067,10.2624363650423,5690.16926613209,0.0,1.0
1983-08-12,43.0,43.0,42.5,42.5,1137,10.3831709105134,10.3831709105134,10.2624363650423,10.2624363650423,4708.67718747611,0.0,1.0
1983-08-15,43.5,43.5,43.5,43.5,178,10.5039054559844,10.5039054559844,10.5039054559844,10.5039054559844,737.154388188878,0.0,1.0
1983-08-16,41.63,43.0,41.63,43.0,3954,10.0523582559226,10.3831709105134,10.0523582559226,10.3831709105134,16374.7665780832,0.0,1.0
1983-08-17,41.63,41.63,41.63,41.63,0,10.0523582559226,10.0523582559226,10.0523582559226,10.0523582559226,0,0.0,1.0
1983-08-18,42.25,42.25,42.25,42.25,217,10.2020690923067,10.2020690923067,10.2020690923067,10.2020690923067,898.665742904418,0.0,1.0
1983-08-19,40.25,40.63,40.25,40.63,484,9.71913091042239,9.81088916498041,9.71913091042239,9.81088916498041,2004.39732518773,0.0,1.0
1983-08-22,40.13,40.13,40.13,40.13,267,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,1105.73158228331,0.0,1.0
1983-08-23,40.13,40.13,40.13,40.13,267,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,1105.73158228331,0.0,1.0
1983-08-24,40.13,40.13,40.13,40.13,99,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,409.990361970217,0.0,1.0
1983-08-25,40.13,40.13,40.13,40.13,455,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,1884.29913834797,0.0,1.0
1983-08-26,40.13,40.13,40.13,40.13,919,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,3805.87012778414,0.0,1.0
1983-08-29,40.5,40.63,40.5,40.5,870,9.77949818315793,9.81088916498041,9.77949818315793,9.77949818315793,3602.94560519282,0.0,1.0
1983-08-30,40.13,40.13,40.13,40.13,99,9.69015461950933,9.69015461950933,9.69015461950933,9.69015461950933,409.990361970217,0.0,1.0
1983-08-31,39.25,40.0,39.25,40.0,1068,9.47766181948022,9.65876363768684,9.47766181948022,9.65876363768684,4422.92632913325,0.0,1.0
1983-09-01,37.5,39.25,37.5,39.25,2491,9.05509091033142,9.47766181948022,9.05509091033142,9.47766181948022,10316.0201178567,0.0,1.0
1983-09-02,39.62,39.62,37.88,37.88,2224,9.56700538312882,9.56700538312882,9.14684916488944,9.14684916488944,9210.28853557336,0.0,1.0
1983-09-06,39.75,39.75,39.75,39.75,603,9.5983963649513,9.5983963649513,9.5983963649513,9.5983963649513,2497.2140229095,0.0,1.0
1983-09-07,38.87,39.5,38.87,39.5,1137,9.38590356492219,9.53802909221576,9.38590356492219,9.53802909221576,4708.67718747613,0.0,1.0
1983-09-08,38.63,38.87,38.38,38.87,949,9.32795098309607,9.38590356492219,9.26758371036053,9.38590356492219,3930.10963141148,0.0,1.0
1983-09-09,38.12,38.63,38.12,38.63,297,9.20480174671556,9.32795098309607,9.20480174671556,9.32795098309607,1229.97108591065,0.0,1.0
1983-09-12,38.38,38.87,38.38,38.38,534,9.26758371036053,9.38590356492219,9.26758371036053,9.26758371036053,2211.46316456662,0.0,1.0
1983-09-13,37.0,38.12,37.0,38.12,1068,8.93435636486033,9.20480174671556,8.93435636486033,9.20480174671556,4422.92632913325,0.0,1.0
1983-09-14,38.12,38.12,36.75,37.0,801,9.20480174671556,9.20480174671556,8.87398909212479,8.93435636486033,3317.19474684994,0.0,1.0
1983-09-15,38.87,38.87,38.12,38.12,2946,9.38590356492219,9.38590356492219,9.20480174671556,9.20480174671556,12200.3192562046,0.0,1.0
1983-09-16,38.87,38.87,38.87,38.87,99,9.38590356492219,9.38590356492219,9.38590356492219,9.38590356492219,409.990361970217,0.0,1.0
1983-09-19,40.88,40.88,38.87,38.87,1522,9.87125643771596,9.87125643771596,9.38590356492219,9.38590356492219,6303.08415069364,0.0,1.0
1983-09-20,40.88,41.12,40.88,40.88,1374,9.87125643771596,9.92920901954208,9.87125643771596,9.87125643771596,5690.1692661321,0.0,1.0
1983-09-21,39.75,40.75,39.75,40.75,2560,9.5983963649513,9.83986545589347,9.5983963649513,9.83986545589347,10601.7709761996,0.0,1.0
1983-09-22,40.0,40.0,39.75,39.75,988,9.65876363768684,9.65876363768684,9.5983963649513,9.5983963649513,4091.62098612702,0.0,1.0
1983-09-23,39.5,40.0,39.5,40.0,751,9.53802909221576,9.65876363768684,9.53802909221576,9.65876363768684,3110.12890747104,0.0,1.0
1983-09-26,39.5,39.5,39.5,39.5,30,9.53802909221576,9.53802909221576,9.53802909221576,9.53802909221576,124.239503627338,0.0,1.0
1983-09-27,39.5,40.0,39.5,39.5,870,9.53802909221576,9.65876363768684,9.53802909221576,9.53802909221576,3602.94560519282,0.0,1.0
1983-09-28,39.0,39.25,39.0,39.25,178,9.41729454674467,9.47766181948022,9.41729454674467,9.47766181948022,737.154388188875,0.0,1.0
1983-09-29,39.0,39.0,39.0,39.0,0,9.41729454674467,9.41729454674467,9.41729454674467,9.41729454674467,0,0.0,1.0
1983-09-30,38.63,38.87,38.63,38.87,99,9.32795098309607,9.38590356492219,9.32795098309607,9.38590356492219,409.990361970217,0.0,1.0
1983-10-03,37.88,38.38,37.88,38.38,1720,9.14684916488944,9.26758371036053,9.14684916488944,9.26758371036053,7123.06487463408,0.0,1.0
1983-10-04,37.5,37.88,37.0,37.88,3114,9.05509091033142,9.14684916488944,8.93435636486033,9.14684916488944,12896.0604765177,0.0,1.0
1983-10-05,38.12,38.12,37.75,37.75,2145,9.20480174671556,9.20480174671556,9.11545818306696,9.11545818306696,8883.12450935471,0.0,1.0
1983-10-06,38.38,38.63,38.38,38.38,988,9.26758371036053,9.32795098309607,9.26758371036053,9.26758371036053,4091.62098612701,0.0,1.0
1983-10-07,38.38,38.38,38.12,38.38,2224,9.26758371036053,9.26758371036053,9.20480174671556,9.26758371036053,9210.28853557336,0.0,1.0
1983-10-10,38.38,38.63,38.38,38.38,682,9.26758371036053,9.32795098309607,9.26758371036053,9.26758371036053,2824.37804912816,0.0,1.0
1983-10-11,38.38,38.87,38.38,38.38,4923,9.26758371036053,9.38590356492219,9.26758371036053,9.26758371036053,20387.7025452462,0.0,1.0
1983-10-12,38.87,38.87,38.38,38.38,1641,9.38590356492219,9.38590356492219,9.26758371036053,9.26758371036053,6795.90084841542,0.0,1.0
1983-10-13,38.87,39.62,38.87,38.87,1374,9.38590356492219,9.56700538312882,9.38590356492219,9.38590356492219,5690.1692661321,0.0,1.0
1983-10-14,38.87,39.0,38.63,38.87,1068,9.38590356492219,9.41729454674467,9.32795098309607,9.38590356492219,4422.92632913325,0.0,1.0
1983-10-17,40.0,40.0,39.25,39.25,1255,9.65876363768684,9.65876363768684,9.47766181948022,9.47766181948022,5197.35256841033,0.0,1.0
1983-10-18,39.25,40.0,39.25,40.0,534,9.47766181948022,9.65876363768684,9.47766181948022,9.65876363768684,2211.46316456662,0.0,1.0
1983-10-19,40.5,40.5,39.0,39.25,4804,9.77949818315793,9.77949818315793,9.41729454674467,9.47766181948022,19894.8858475245,0.0,1.0
1983-10-20,40.13,40.5,40.13,40.5,652,9.69015461950933,9.77949818315793,9.69015461950933,9.77949818315793,2700.13854550082,0.0,1.0
1983-10-21,40.0,40.13,40.0,40.13,722,9.65876363768684,9.69015461950933,9.65876363768684,9.69015461950933,2990.03072063128,0.0,1.0
1983-10-24,40.0,40.0,40.0,40.0,366,9.65876363768684,9.65876363768684,9.65876363768684,9.65876363768684,1515.72194425353,0.0,1.0
1983-10-25,40.0,40.0,39.75,40.0,4191,9.65876363768684,9.65876363768684,9.5983963649513,9.65876363768684,17356.2586567392,0.0,1.0
1983-10-26,39.25,39.75,39.25,39.75,1690,9.47766181948022,9.5983963649513,9.47766181948022,9.5983963649513,6998.82537100673,0.0,1.0
1983-10-27,38.63,39.0,38.63,39.0,415,9.32795098309607,9.41729454674467,9.32795098309607,9.41729454674467,1718.64646684485,0.0,1.0
1983-10-28,38.63,38.63,38.63,38.63,0,9.32795098309607,9.32795098309607,9.32795098309607,9.32795098309607,0,0.0,1.0
1983-10-31,38.12,38.38,38.12,38.38,217,9.20480174671556,9.26758371036053,9.20480174671556,9.26758371036053,898.665742904415,0.0,1.0
1983-11-01,38.12,38.12,38.12,38.12,0,9.20480174671556,9.20480174671556,9.20480174671556,9.20480174671556,0,0.0,1.0
1983-11-02,38.63,38.63,38.12,38.12,1305,9.32795098309607,9.32795098309607,9.20480174671556,9.20480174671556,5404.41840778923,0.0,1.0
1983-11-03,38.63,38.63,38.63,38.63,751,9.32795098309607,9.32795098309607,9.32795098309607,9.32795098309607,3110.12890747104,0.0,1.0
1983-11-04,38.87,38.87,38.87,38.87,30,9.38590356492219,9.38590356492219,9.38590356492219,9.38590356492219,124.239503627339,0.0,1.0
1983-11-07,39.5,39.5,39.5,39.5,534,9.53802909221576,9.53802909221576,9.53802909221576,9.53802909221576,2211.46316456662,0.0,1.0
1983-11-08,39.62,39.62,39.62,39.62,99,9.56700538312882,9.56700538312882,9.56700538312882,9.56700538312882,409.990361970217,0.0,1.0
1983-11-09,39.75,39.75,39.75,39.75,178,9.5983963649513,9.5983963649513,9.5983963649513,9.5983963649513,737.154388188875,0.0,1.0
1983-11-10,40.0,40.0,39.5,39.75,751,9.65876363768684,9.65876363768684,9.53802909221576,9.5983963649513,3110.12890747104,0.0,1.0
1983-11-11,40.0,40.0,40.0,40.0,0,9.65876363768684,9.65876363768684,9.65876363768684,9.65876363768684,0,0.0,1.0
1983-11-14,39.5,40.0,38.87,40.0,2026,9.53802909221576,9.65876363768684,9.38590356492219,9.65876363768684,8390.30781163293,0.0,1.0
1983-11-15,38.63,39.5,38.63,39.5,949,9.32795098309607,9.53802909221576,9.32795098309607,9.53802909221576,3930.10963141148,0.0,1.0
1983-11-16,38.63,38.63,38.38,38.63,1226,9.32795098309607,9.32795098309607,9.26758371036053,9.32795098309607,5077.25438157057,0.0,1.0
1983-11-17,40.88,41.12,38.87,38.87,4270,9.87125643771596,9.92920901954208,9.38590356492219,9.38590356492219,17683.4226829578,0.0,1.0
1983-11-18,41.12,41.38,41.12,41.12,366,9.92920901954208,9.99199098318704,9.92920901954208,9.92920901954208,1515.72194425353,0.0,1.0
1983-11-21,40.75,41.38,40.75,41.12,1572,9.83986545589347,9.99199098318704,9.83986545589347,9.92920901954208,6510.14999007254,0.0,1.0
1983-11-22,41.38,41.38,40.13,40.75,1809,9.99199098318704,9.99199098318704,9.69015461950933,9.83986545589347,7491.64206872851,0.0,1.0
1983-11-23,42.75,42.75,41.38,41.38,1611,10.3228036377778,10.3228036377778,9.99199098318704,9.99199098318704,6671.66134478809,0.0,1.0
1983-11-25,42.5,42.75,42.25,42.75,455,10.2624363650423,10.3228036377778,10.2020690923067,10.3228036377778,1884.29913834796,0.0,1.0
1983-11-28,41.87,42.5,41.87,42.5,455,10.1103108377487,10.2624363650423,10.1103108377487,10.2624363650423,1884.29913834797,0.0,1.0
1983-11-29,45.13,45.38,43.0,43.0,6919,10.8975000742202,10.9578673469557,10.3831709105134,10.3831709105134,28653.7708532518,0.0,1.0
1983-11-30,44.87,45.75,44.87,45.13,1255,10.8347181105752,11.0472109106043,10.8347181105752,10.8975000742202,5197.35256841034,0.0,1.0
1983-12-01,44.87,44.87,44.63,44.87,919,10.8347181105752,10.8347181105752,10.7767655287491,10.8347181105752,3805.87012778414,0.0,1.0
1983-12-02,44.87,44.87,44.63,44.87,217,10.8347181105752,10.8347181105752,10.7767655287491,10.8347181105752,898.665742904417,0.0,1.0
1983-12-05,43.88,44.63,43.88,44.63,415,10.5956637105425,10.7767655287491,10.5956637105425,10.7767655287491,1718.64646684484,0.0,1.0
1983-12-06,43.88,43.88,43.75,43.88,1107,10.5956637105425,10.5956637105425,10.56427272872,10.5956637105425,4584.43768384878,0.0,1.0
1983-12-07,43.5,43.88,43.5,43.88,415,10.5039054559844,10.5956637105425,10.5039054559844,10.5956637105425,1718.64646684486,0.0,1.0
1983-12-08,43.5,43.5,43.25,43.5,178,10.5039054559844,10.5039054559844,10.4435381832489,10.5039054559844,737.154388188878,0.0,1.0
1983-12-09,44.12,44.12,43.88,43.88,840,10.6536162923686,10.6536162923686,10.5956637105425,10.5956637105425,3478.70610156547,0.0,1.0
1983-12-12,44.63,44.63,44.38,44.38,484,10.7767655287491,10.7767655287491,10.7163982560136,10.7163982560136,2004.39732518773,0.0,1.0
1983-12-13,46.75,46.88,44.87,44.87,1759,11.2886800015465,11.320070983369,10.8347181105752,10.8347181105752,7284.57622934961,0.0,1.0
1983-12-14,44.87,46.5,44.87,46.5,1839,10.8347181105752,11.228312728811,10.8347181105752,11.228312728811,7615.88157235586,0.0,1.0
1983-12-15,45.75,45.75,44.63,44.87,1038,11.0472109106043,11.0472109106043,10.7767655287491,10.8347181105752,4298.68682550592,0.0,1.0
1983-12-16,44.63,45.5,44.63,45.5,682,10.7767655287491,10.9868436378688,10.7767655287491,10.9868436378688,2824.37804912816,0.0,1.0
1983-12-19,44.63,45.13,44.63,44.63,652,10.7767655287491,10.8975000742202,10.7767655287491,10.7767655287491,2700.13854550082,0.0,1.0
1983-12-20,44.63,44.63,44.63,44.63,99,10.7767655287491,10.7767655287491,10.7767655287491,10.7767655287491,409.990361970217,0.0,1.0
1983-12-21,45.13,45.13,45.13,45.13,949,10.8975000742202,10.8975000742202,10.8975000742202,10.8975000742202,3930.10963141147,0.0,1.0
1983-12-22,44.87,45.13,44.87,45.13,267,10.8347181105752,10.8975000742202,10.8347181105752,10.8975000742202,1105.73158228331,0.0,1.0
1983-12-23,43.75,44.63,43.75,44.63,949,10.56427272872,10.7767655287491,10.56427272872,10.7767655287491,3930.10963141147,0.0,1.0
1983-12-27,43.75,43.75,43.5,43.75,99,10.56427272872,10.56427272872,10.5039054559844,10.56427272872,409.990361970217,0.0,1.0
1983-12-28,43.0,43.5,43.0,43.5,1759,10.3831709105134,10.5039054559844,10.3831709105134,10.5039054559844,7284.57622934958,0.0,1.0
1983-12-29,42.75,42.75,42.25,42.75,1305,10.3228036377778,10.3228036377778,10.2020690923067,10.3228036377778,5404.41840778923,0.0,1.0
1983-12-30,41.87,42.75,41.87,42.75,18089,10.1103108377487,10.3228036377778,10.1103108377487,10.3228036377778,74912.2793704976,0.0,1.0
1984-01-03,41.87,41.87,41.87,41.87,217,10.1103108377487,10.1103108377487,10.1103108377487,10.1103108377487,898.665742904416,0.0,1.0
1984-01-04,41.87,41.87,41.87,41.87,30,10.1103108377487,10.1103108377487,10.1103108377487,10.1103108377487,124.239503627339,0.0,1.0
1984-01-05,42.5,42.75,42.25,42.25,2530,10.2624363650423,10.3228036377778,10.2020690923067,10.2020690923067,10477.5314725722,0.0,1.0
1984-01-06,42.5,43.0,42.5,42.5,2679,10.2624363650423,10.3831709105134,10.2624363650423,10.2624363650423,11094.5876739213,0.0,1.0
1984-01-09,43.13,43.13,42.25,42.5,2026,10.4145618923358,10.4145618923358,10.2020690923067,10.2624363650423,8390.30781163296,0.0,1.0
1984-01-10,43.5,43.5,43.0,43.13,5763,10.5039054559844,10.5039054559844,10.3831709105134,10.4145618923358,23866.4086468118,0.0,1.0
1984-01-11,43.0,43.25,43.0,43.25,563,10.3831709105134,10.4435381832489,10.3831709105134,10.4435381832489,2331.56135140638,0.0,1.0
1984-01-12,42.25,42.75,42.0,42.75,563,10.2020690923067,10.3228036377778,10.1417018195712,10.3228036377778,2331.56135140639,0.0,1.0
1984-01-13,41.87,42.0,41.87,42.0,751,10.1103108377487,10.1417018195712,10.1103108377487,10.1417018195712,3110.12890747104,0.0,1.0
1984-01-16,41.87,41.87,41.63,41.87,1453,10.1103108377487,10.1103108377487,10.0523582559226,10.1103108377487,6017.33329235076,0.0,1.0
1984-01-17,41.38,41.87,41.38,41.87,13048,9.99199098318704,10.1103108377487,9.99199098318704,10.1103108377487,54035.9014443171,0.0,1.0
1984-01-18,41.12,41.38,40.88,41.38,1255,9.92920901954208,9.99199098318704,9.87125643771596,9.99199098318704,5197.35256841033,0.0,1.0
1984-01-19,43.0,43.0,41.38,41.38,1107,10.3831709105134,10.3831709105134,9.99199098318704,9.99199098318704,4584.43768384877,0.0,1.0
1984-01-20,43.5,43.88,43.25,43.25,267,10.5039054559844,10.5956637105425,10.4435381832489,10.4435381832489,1105.73158228332,0.0,1.0
1984-01-23,42.75,43.5,42.75,43.5,1137,10.3228036377778,10.5039054559844,10.3228036377778,10.5039054559844,4708.67718747614,0.0,1.0
1984-01-24,42.5,42.5,42.25,42.5,217,10.2624363650423,10.2624363650423,10.2020690923067,10.2624363650423,898.665742904413,0.0,1.0
1984-01-25,42.0,42.25,41.87,42.25,2916,10.1417018195712,10.2020690923067,10.1103108377487,10.2020690923067,12076.0797525773,0.0,1.0
1984-01-26,41.87,42.25,41.87,42.0,1908,10.1103108377487,10.2020690923067,10.1103108377487,10.1417018195712,7901.63243069873,0.0,1.0
1984-01-27,40.13,41.87,40.13,41.87,4033,9.69015461950933,10.1103108377487,9.69015461950933,10.1103108377487,16701.9306043019,0.0,1.0
1984-01-30,40.5,40.5,40.25,40.25,1572,9.77949818315793,9.77949818315793,9.71913091042239,9.71913091042239,6510.14999007254,0.0,1.0
1984-01-31,40.25,40.75,40.0,40.5,1997,9.71913091042239,9.83986545589347,9.65876363768684,9.77949818315793,8270.20962479316,0.0,1.0
1984-02-01,39.25,40.0,39.25,40.0,2679,9.47766181948022,9.65876363768684,9.47766181948022,9.65876363768684,11094.5876739213,0.0,1.0
1984-02-02,39.0,39.0,38.63,39.0,1572,9.41729454674467,9.41729454674467,9.32795098309607,9.41729454674467,6510.14999007254,0.0,1.0
1984-02-03,37.88,38.87,37.88,38.87,919,9.14684916488944,9.38590356492219,9.14684916488944,9.38590356492219,3805.87012778414,0.0,1.0
1984-02-06,36.0,37.0,36.0,37.0,751,8.69288727391816,8.93435636486033,8.69288727391816,8.93435636486033,3110.12890747104,0.0,1.0
1984-02-07,35.37,36.0,35.37,36.0,2560,8.54076174662459,8.69288727391816,8.54076174662459,8.69288727391816,10601.7709761996,0.0,1.0
1984-02-08,34.88,35.12,34.88,35.12,366,8.42244189206293,8.48039447388905,8.42244189206293,8.48039447388905,1515.72194425353,0.0,1.0
1984-02-09,35.12,35.12,34.88,34.88,534,8.48039447388905,8.48039447388905,8.42244189206293,8.42244189206293,2211.46316456663,0.0,1.0
1984-02-10,36.25,36.25,35.37,35.37,870,8.7532545466537,8.7532545466537,8.54076174662459,8.54076174662459,3602.94560519282,0.0,1.0
1984-02-13,34.88,36.0,34.88,36.0,1068,8.42244189206293,8.69288727391816,8.42244189206293,8.69288727391816,4422.92632913325,0.0,1.0
1984-02-14,36.0,36.0,35.12,35.12,603,8.69288727391816,8.69288727391816,8.48039447388905,8.48039447388905,2497.2140229095,0.0,1.0
1984-02-15,36.5,36.62,36.25,36.25,336,8.81362181938925,8.84259811030231,8.7532545466537,8.7532545466537,1391.48244062619,0.0,1.0
1984-02-16,37.13,37.13,36.5,36.5,603,8.96574734668281,8.96574734668281,8.81362181938925,8.81362181938925,2497.2140229095,0.0,1.0
1984-02-17,37.13,37.13,37.13,37.13,840,8.96574734668281,8.96574734668281,8.96574734668281,8.96574734668281,3478.70610156548,0.0,1.0
1984-02-21,37.25,37.25,37.0,37.13,415,8.99472363759587,8.99472363759587,8.93435636486033,8.96574734668281,1718.64646684485,0.0,1.0
1984-02-22,38.12,38.12,37.62,37.62,455,9.20480174671556,9.20480174671556,9.08406720124448,9.08406720124448,1884.29913834797,0.0,1.0
1984-02-23,39.25,39.75,38.12,38.12,2560,9.47766181948022,9.5983963649513,9.20480174671556,9.20480174671556,10601.7709761995,0.0,1.0
1984-02-24,38.12,38.63,37.88,38.63,949,9.20480174671556,9.32795098309607,9.14684916488944,9.32795098309607,3930.10963141148,0.0,1.0
1984-02-27,38.87,38.87,38.38,38.38,2560,9.38590356492219,9.38590356492219,9.26758371036053,9.26758371036053,10601.7709761996,0.0,1.0
1984-02-28,38.38,38.63,38.38,38.63,682,9.26758371036053,9.32795098309607,9.26758371036053,9.32795098309607,2824.37804912816,0.0,1.0
1984-02-29,38.87,38.87,38.38,38.38,1374,9.38590356492219,9.38590356492219,9.26758371036053,9.26758371036053,5690.1692661321,0.0,1.0
1984-03-01,38.87,39.0,38.87,38.87,336,9.38590356492219,9.41729454674467,9.38590356492219,9.38590356492219,1391.48244062619,0.0,1.0
1984-03-02,39.25,39.25,38.87,38.87,415,9.47766181948022,9.47766181948022,9.38590356492219,9.38590356492219,1718.64646684485,0.0,1.0
1984-03-05,39.5,39.5,39.25,39.25,988,9.53802909221576,9.53802909221576,9.47766181948022,9.47766181948022,4091.62098612701,0.0,1.0
1984-03-06,39.25,39.25,39.25,39.25,30,9.47766181948022,9.47766181948022,9.47766181948022,9.47766181948022,124.239503627338,0.0,1.0
1984-03-07,38.87,38.87,38.63,38.87,336,9.38590356492219,9.38590356492219,9.32795098309607,9.38590356492219,1391.48244062619,0.0,1.0
1984-03-08,38.12,38.12,38.12,38.12,455,9.20480174671556,9.20480174671556,9.20480174671556,9.20480174671556,1884.29913834797,0.0,1.0
1984-03-09,36.5,37.88,36.5,37.88,1997,8.81362181938925,9.14684916488944,8.81362181938925,9.14684916488944,8270.20962479316,0.0,1.0
1984-03-12,36.0,36.25,36.0,36.25,415,8.69288727391816,8.7532545466537,8.69288727391816,8.7532545466537,1718.64646684485,0.0,1.0
1984-03-13,36.5,36.5,36.25,36.25,99,8.81362181938925,8.81362181938925,8.7532545466537,8.7532545466537,409.990361970217,0.0,1.0
1984-03-14,36.75,37.5,36.75,36.75,1809,8.87398909212479,9.05509091033142,8.87398909212479,8.87398909212479,7491.64206872851,0.0,1.0
1984-03-15,37.5,37.5,37.0,37.0,455,9.05509091033142,9.05509091033142,8.93435636486033,8.93435636486033,1884.29913834797,0.0,1.0
1984-03-16,37.75,37.75,37.75,37.75,30,9.11545818306696,9.11545818306696,9.11545818306696,9.11545818306696,124.239503627339,0.0,1.0
1984-03-19,37.13,37.5,37.13,37.5,99,8.96574734668281,9.05509091033142,8.96574734668281,9.05509091033142,409.990361970217,0.0,1.0
1984-03-20,37.0,37.0,36.5,37.0,1611,8.93435636486033,8.93435636486033,8.81362181938925,8.93435636486033,6671.66134478808,0.0,1.0
1984-03-21,35.63,37.0,35.63,37.0,4389,8.60354371026956,8.93435636486033,8.60354371026956,8.93435636486033,18176.2393806796,0.0,1.0
1984-03-22,35.63,35.63,35.37,35.63,30,8.60354371026956,8.60354371026956,8.54076174662459,8.60354371026956,124.239503627338,0.0,1.0
1984-03-23,35.63,35.63,35.63,35.63,0,8.60354371026956,8.60354371026956,8.60354371026956,8.60354371026956,0,0.0,1.0
1984-03-26,35.37,35.37,35.37,35.37,30,8.54076174662459,8.54076174662459,8.54076174662459,8.54076174662459,124.239503627339,0.0,1.0
1984-03-27,34.88,35.37,34.88,35.37,267,8.42244189206293,8.54076174662459,8.42244189206293,8.54076174662459,1105.73158228331,0.0,1.0
1984-03-28,34.88,34.88,34.88,34.88,366,8.42244189206293,8.42244189206293,8.42244189206293,8.42244189206293,1515.72194425353,0.0,1.0
1984-03-29,34.88,34.88,34.88,34.88,1423,8.42244189206293,8.42244189206293,8.42244189206293,8.42244189206293,5893.09378872342,0.0,1.0
1984-03-30,36.0,36.0,35.12,35.12,1038,8.69288727391816,8.69288727391816,8.48039447388905,8.48039447388905,4298.68682550591,0.0,1.0
1984-04-02,36.0,36.0,35.63,36.0,751,8.69288727391816,8.69288727391816,8.60354371026956,8.69288727391816,3110.12890747104,0.0,1.0
1984-04-03,35.63,35.63,35.63,35.63,336,8.60354371026956,8.60354371026956,8.60354371026956,8.60354371026956,1391.48244062619,0.0,1.0
1984-04-04,34.37,35.37,34.37,35.37,3885,8.29929265568242,8.54076174662459,8.29929265568242,8.54076174662459,16089.0157197403,0.0,1.0
1984-04-05,33.75,34.13,33.75,34.13,178,8.14958181929827,8.2413400738563,8.14958181929827,8.2413400738563,737.154388188876,0.0,1.0
1984-04-06,32.37,33.5,32.37,33.5,415,7.81635447379808,8.08921454656273,7.81635447379808,8.08921454656273,1718.64646684485,0.0,1.0
1984-04-09,31.75,31.88,31.75,31.88,297,7.66664363741393,7.69803461923641,7.66664363741393,7.69803461923641,1229.97108591065,0.0,1.0
1984-04-10,31.75,31.75,31.75,31.75,217,7.66664363741393,7.66664363741393,7.66664363741393,7.66664363741393,898.665742904416,0.0,1.0
1984-04-11,31.88,31.88,31.75,31.75,1759,7.69803461923641,7.69803461923641,7.66664363741393,7.66664363741393,7284.57622934962,0.0,1.0
1984-04-12,31.38,31.88,31.38,31.88,6148,7.57730007376533,7.69803461923641,7.57730007376533,7.69803461923641,25460.8156100292,0.0,1.0
1984-04-13,32.12,32.12,31.75,31.75,1107,7.75598720106254,7.75598720106254,7.66664363741393,7.66664363741393,4584.43768384879,0.0,1.0
1984-04-16,33.0,33.0,32.12,32.12,870,7.96848000109165,7.96848000109165,7.75598720106254,7.75598720106254,3602.94560519282,0.0,1.0
1984-04-17,34.37,34.37,33.0,33.0,4191,8.29929265568242,8.29929265568242,7.96848000109165,7.96848000109165,17356.2586567392,0.0,1.0
1984-04-18,34.37,34.62,34.37,34.37,2610,8.29929265568242,8.35965992841796,8.29929265568242,8.29929265568242,10808.8368155785,0.0,1.0
1984-04-19,34.13,34.13,34.0,34.13,682,8.2413400738563,8.2413400738563,8.20994909203382,8.2413400738563,2824.37804912816,0.0,1.0
1984-04-23,33.75,34.0,33.25,34.0,2026,8.14958181929827,8.20994909203382,8.02884727382719,8.20994909203382,8390.30781163293,0.0,1.0
1984-04-24,34.0,34.0,33.5,33.75,3647,8.20994909203382,8.20994909203382,8.08921454656273,8.14958181929827,15103.3823242968,0.0,1.0
1984-04-25,33.5,33.75,33.5,33.75,722,8.08921454656273,8.14958181929827,8.08921454656273,8.14958181929827,2990.03072063128,0.0,1.0
1984-04-26,34.0,34.0,33.75,33.75,336,8.20994909203382,8.20994909203382,8.14958181929827,8.14958181929827,1391.48244062619,0.0,1.0
1984-04-27,34.13,34.13,34.0,34.0,336,8.2413400738563,8.2413400738563,8.20994909203382,8.20994909203382,1391.48244062619,0.0,1.0
1984-04-30,34.13,34.37,34.0,34.13,415,8.2413400738563,8.29929265568242,8.20994909203382,8.2413400738563,1718.64646684485,0.0,1.0
1984-05-01,34.88,34.88,34.0,34.13,2649,8.42244189206293,8.42244189206293,8.20994909203382,8.2413400738563,10970.348170294,0.0,1.0
1984-05-02,36.25,36.62,34.62,34.88,12929,8.7532545466537,8.84259811030231,8.35965992841796,8.42244189206293,53543.0847465953,0.0,1.0
1984-05-03,36.75,37.0,36.25,36.25,1957,8.87398909212479,8.93435636486033,8.7532545466537,8.7532545466537,8104.55695329005,0.0,1.0
1984-05-04,36.0,36.5,36.0,36.5,178,8.69288727391816,8.81362181938925,8.69288727391816,8.81362181938925,737.154388188875,0.0,1.0
1984-05-07,35.63,36.0,35.63,36.0,267,8.60354371026956,8.69288727391816,8.60354371026956,8.69288727391816,1105.73158228331,0.0,1.0
1984-05-08,36.0,36.0,35.87,35.87,682,8.69288727391816,8.69288727391816,8.66149629209568,8.66149629209568,2824.37804912816,0.0,1.0
1984-05-09,36.25,36.75,36.0,36.0,4685,8.7532545466537,8.87398909212479,8.69288727391816,8.69288727391816,19402.0691498027,0.0,1.0
1984-05-10,36.5,36.5,36.25,36.25,801,8.81362181938925,8.81362181938925,8.7532545466537,8.7532545466537,3317.19474684994,0.0,1.0
1984-05-11,36.0,36.25,36.0,36.25,919,8.69288727391816,8.7532545466537,8.69288727391816,8.7532545466537,3805.87012778414,0.0,1.0
1984-05-14,36.0,36.0,36.0,36.0,2461,8.69288727391816,8.69288727391816,8.69288727391816,8.69288727391816,10191.7806142293,0.0,1.0
1984-05-15,35.37,36.0,35.37,36.0,6415,8.54076174662459,8.69288727391816,8.54076174662459,8.69288727391816,26566.5471923126,0.0,1.0
1984-05-16,35.87,36.0,35.12,35.37,7839,8.66149629209568,8.69288727391816,8.48039447388905,8.54076174662459,32463.7822978235,0.0,1.0
1984-05-17,35.63,36.0,35.63,35.87,2530,8.60354371026956,8.69288727391816,8.60354371026956,8.66149629209568,10477.5314725722,0.0,1.0
1984-05-18,35.12,35.63,35.12,35.63,415,8.48039447388905,8.60354371026956,8.48039447388905,8.60354371026956,1718.64646684485,0.0,1.0
1984-05-21,34.37,34.88,34.37,34.88,2343,8.29929265568242,8.42244189206293,8.29929265568242,8.42244189206293,9703.10523329514,0.0,1.0
1984-05-22,33.5,34.13,33.5,34.13,722,8.08921454656273,8.2413400738563,8.08921454656273,8.2413400738563,2990.03072063128,0.0,1.0
1984-05-23,32.63,33.5,32.63,33.5,1137,7.87913643744304,8.08921454656273,7.87913643744304,8.08921454656273,4708.67718747613,0.0,1.0
1984-05-24,31.0,32.37,31.0,32.37,1453,7.4855418192073,7.81635447379808,7.4855418192073,7.81635447379808,6017.33329235077,0.0,1.0
1984-05-25,30.0,30.75,30.0,30.75,534,7.24407272826513,7.42517454647176,7.24407272826513,7.42517454647176,2211.46316456663,0.0,1.0
1984-05-29,30.0,30.0,30.0,30.0,1068,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,4422.92632913325,0.0,1.0
1984-05-30,30.0,30.0,30.0,30.0,652,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,2700.13854550082,0.0,1.0
1984-05-31,31.88,31.88,30.25,30.25,1107,7.69803461923641,7.69803461923641,7.30444000100068,7.30444000100068,4584.43768384879,0.0,1.0
1984-06-01,31.62,32.37,31.62,31.88,3450,7.63525265559145,7.81635447379808,7.63525265559145,7.69803461923641,14287.5429171439,0.0,1.0
1984-06-04,31.75,32.12,31.75,31.75,801,7.66664363741393,7.75598720106254,7.66664363741393,7.66664363741393,3317.19474684994,0.0,1.0
1984-06-05,31.88,31.88,31.88,31.88,2491,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,10316.0201178567,0.0,1.0
1984-06-06,31.75,31.88,31.38,31.88,5842,7.66664363741393,7.69803461923641,7.57730007376533,7.69803461923641,24193.5726730304,0.0,1.0
1984-06-07,31.75,31.75,31.38,31.75,1957,7.66664363741393,7.66664363741393,7.57730007376533,7.66664363741393,8104.55695329005,0.0,1.0
1984-06-08,31.88,31.88,31.88,31.88,366,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,1515.72194425353,0.0,1.0
1984-06-11,31.88,31.88,31.88,31.88,366,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,1515.72194425353,0.0,1.0
1984-06-12,32.12,32.12,32.12,32.12,3954,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,16374.7665780832,0.0,1.0
1984-06-13,31.88,31.88,31.88,31.88,563,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,2331.56135140639,0.0,1.0
1984-06-14,32.12,32.12,31.88,31.88,99,7.75598720106254,7.75598720106254,7.69803461923641,7.69803461923641,409.990361970217,0.0,1.0
1984-06-15,31.88,32.12,31.88,32.12,1107,7.69803461923641,7.75598720106254,7.69803461923641,7.75598720106254,4584.43768384879,0.0,1.0
1984-06-18,31.88,31.88,31.88,31.88,0,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,0,0.0,1.0
1984-06-19,32.12,32.12,32.12,32.12,30,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,124.239503627338,0.0,1.0
1984-06-20,31.88,31.88,31.88,31.88,919,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,3805.87012778414,0.0,1.0
1984-06-21,31.88,31.88,31.88,31.88,267,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,1105.73158228331,0.0,1.0
1984-06-22,32.37,32.37,32.12,32.12,4033,7.81635447379808,7.81635447379808,7.75598720106254,7.75598720106254,16701.9306043019,0.0,1.0
1984-06-25,32.87,33.25,32.63,32.63,5615,7.93708901926916,8.02884727382719,7.87913643744304,7.87913643744304,23253.4937622502,0.0,1.0
1984-06-26,32.37,32.87,32.37,32.87,1305,7.81635447379808,7.93708901926916,7.81635447379808,7.93708901926916,5404.41840778922,0.0,1.0
1984-06-27,32.63,32.63,32.37,32.37,2076,7.87913643744304,7.87913643744304,7.81635447379808,7.81635447379808,8597.37365101183,0.0,1.0
1984-06-28,32.63,32.63,32.63,32.63,0,7.87913643744304,7.87913643744304,7.87913643744304,7.87913643744304,0,0.0,1.0
1984-06-29,33.0,33.0,32.63,32.63,722,7.96848000109165,7.96848000109165,7.87913643744304,7.87913643744304,2990.03072063128,0.0,1.0
1984-07-02,33.0,33.0,33.0,33.0,0,7.96848000109165,7.96848000109165,7.96848000109165,7.96848000109165,0,0.0,1.0
1984-07-03,33.25,33.25,33.0,33.0,217,8.02884727382719,8.02884727382719,7.96848000109165,7.96848000109165,898.665742904415,0.0,1.0
1984-07-05,33.25,33.25,33.0,33.25,297,8.02884727382719,8.02884727382719,7.96848000109165,8.02884727382719,1229.97108591065,0.0,1.0
1984-07-06,33.0,33.25,33.0,33.25,267,7.96848000109165,8.02884727382719,7.96848000109165,8.02884727382719,1105.73158228331,0.0,1.0
1984-07-09,33.25,33.25,33.0,33.0,99,8.02884727382719,8.02884727382719,7.96848000109165,7.96848000109165,409.990361970217,0.0,1.0
1984-07-10,33.5,33.5,33.5,33.5,30,8.08921454656273,8.08921454656273,8.08921454656273,8.08921454656273,124.239503627339,0.0,1.0
1984-07-11,33.75,33.75,33.75,33.75,3687,8.14958181929827,8.14958181929827,8.14958181929827,8.14958181929827,15269.0349957999,0.0,1.0
1984-07-12,32.63,33.5,32.63,33.5,1611,7.87913643744304,8.08921454656273,7.87913643744304,8.08921454656273,6671.66134478808,0.0,1.0
1984-07-13,31.38,32.37,31.0,32.37,2076,7.57730007376533,7.81635447379808,7.4855418192073,7.81635447379808,8597.37365101183,0.0,1.0
1984-07-16,31.75,31.75,31.75,31.75,563,7.66664363741393,7.66664363741393,7.66664363741393,7.66664363741393,2331.56135140639,0.0,1.0
1984-07-17,32.12,32.12,31.88,31.88,415,7.75598720106254,7.75598720106254,7.69803461923641,7.69803461923641,1718.64646684485,0.0,1.0
1984-07-18,31.25,32.37,31.25,32.12,1226,7.54590909194285,7.81635447379808,7.54590909194285,7.75598720106254,5077.25438157057,0.0,1.0
1984-07-19,30.75,30.75,30.5,30.75,801,7.42517454647176,7.42517454647176,7.36480727373622,7.42517454647176,3317.19474684994,0.0,1.0
1984-07-20,30.25,30.75,30.25,30.75,1522,7.30444000100068,7.42517454647176,7.30444000100068,7.42517454647176,6303.08415069364,0.0,1.0
1984-07-23,30.5,30.5,30.25,30.25,455,7.36480727373622,7.36480727373622,7.30444000100068,7.30444000100068,1884.29913834797,0.0,1.0
1984-07-24,30.5,30.5,30.25,30.5,5041,7.36480727373622,7.36480727373622,7.30444000100068,7.36480727373622,20876.3779261804,0.0,1.0
1984-07-25,30.25,30.25,30.0,30.25,415,7.30444000100068,7.30444000100068,7.24407272826513,7.30444000100068,1718.64646684485,0.0,1.0
1984-07-26,31.38,31.38,30.5,30.5,1137,7.57730007376533,7.57730007376533,7.36480727373622,7.36480727373622,4708.67718747613,0.0,1.0
1984-07-27,31.0,31.38,31.0,31.38,801,7.4855418192073,7.57730007376533,7.4855418192073,7.57730007376533,3317.19474684994,0.0,1.0
1984-07-30,31.38,31.75,31.25,31.25,455,7.57730007376533,7.66664363741393,7.54590909194285,7.54590909194285,1884.29913834797,0.0,1.0
1984-07-31,31.25,31.62,31.25,31.38,178,7.54590909194285,7.63525265559145,7.54590909194285,7.57730007376533,737.154388188875,0.0,1.0
1984-08-01,32.37,32.37,31.38,31.38,603,7.81635447379808,7.81635447379808,7.57730007376533,7.57730007376533,2497.2140229095,0.0,1.0
1984-08-02,33.0,33.0,32.37,32.37,919,7.96848000109165,7.96848000109165,7.81635447379808,7.81635447379808,3805.87012778413,0.0,1.0
1984-08-03,33.25,33.5,33.0,33.0,5812,8.02884727382719,8.08921454656273,7.96848000109165,7.96848000109165,24069.333169403,0.0,1.0
1984-08-06,35.37,37.0,33.75,33.75,12969,8.54076174662459,8.93435636486033,8.14958181929827,8.14958181929827,53708.7374180984,0.0,1.0
1984-08-07,35.12,35.12,34.88,35.12,7918,8.48039447388905,8.48039447388905,8.42244189206293,8.48039447388905,32790.9463240422,0.0,1.0
1984-08-08,34.88,35.37,34.88,35.12,14125,8.42244189206293,8.54076174662459,8.42244189206293,8.48039447388905,58496.0996245385,0.0,1.0
1984-08-09,37.0,37.0,35.12,35.12,1720,8.93435636486033,8.93435636486033,8.48039447388905,8.48039447388905,7123.06487463408,0.0,1.0
1984-08-10,37.0,37.13,37.0,37.0,5881,8.93435636486033,8.96574734668281,8.93435636486033,8.93435636486033,24355.0840277459,0.0,1.0
1984-08-13,36.25,37.13,36.25,37.0,1305,8.7532545466537,8.96574734668281,8.7532545466537,8.93435636486033,5404.41840778923,0.0,1.0
1984-08-14,35.87,37.0,35.87,36.25,1137,8.66149629209568,8.93435636486033,8.66149629209568,8.7532545466537,4708.67718747613,0.0,1.0
1984-08-15,35.37,35.63,35.37,35.63,603,8.54076174662459,8.60354371026956,8.54076174662459,8.60354371026956,2497.2140229095,0.0,1.0
1984-08-16,35.12,35.87,35.12,35.37,534,8.48039447388905,8.66149629209568,8.48039447388905,8.54076174662459,2211.46316456663,0.0,1.0
1984-08-17,35.63,35.63,34.88,35.12,1068,8.60354371026956,8.60354371026956,8.42244189206293,8.48039447388905,4422.92632913325,0.0,1.0
1984-08-20,35.87,35.87,35.37,35.63,217,8.66149629209568,8.66149629209568,8.54076174662459,8.60354371026956,898.665742904415,0.0,1.0
1984-08-21,36.62,37.0,36.0,36.0,1908,8.84259811030231,8.93435636486033,8.69288727391816,8.69288727391816,7901.63243069873,0.0,1.0
1984-08-22,36.25,37.0,36.0,36.62,2560,8.7532545466537,8.93435636486033,8.69288727391816,8.84259811030231,10601.7709761996,0.0,1.0
1984-08-23,36.25,36.25,35.87,36.25,267,8.7532545466537,8.7532545466537,8.66149629209568,8.7532545466537,1105.73158228331,0.0,1.0
1984-08-24,36.5,36.5,36.5,36.5,30,8.81362181938925,8.81362181938925,8.81362181938925,8.81362181938925,124.239503627338,0.0,1.0
1984-08-27,36.0,36.25,36.0,36.25,603,8.69288727391816,8.7532545466537,8.69288727391816,8.7532545466537,2497.2140229095,0.0,1.0
1984-08-28,36.75,36.75,36.0,36.0,4962,8.87398909212479,8.87398909212479,8.69288727391816,8.69288727391816,20549.2138999618,0.0,1.0
1984-08-29,36.75,37.0,36.75,36.75,366,8.87398909212479,8.93435636486033,8.87398909212479,8.87398909212479,1515.72194425353,0.0,1.0
1984-08-30,37.0,37.0,36.62,36.75,751,8.93435636486033,8.93435636486033,8.84259811030231,8.87398909212479,3110.12890747104,0.0,1.0
1984-08-31,37.75,37.75,37.13,37.13,1137,9.11545818306696,9.11545818306696,8.96574734668281,8.96574734668281,4708.67718747613,0.0,1.0
1984-09-04,37.0,37.5,37.0,37.5,4577,8.93435636486033,9.05509091033142,8.93435636486033,9.05509091033142,18954.8069367443,0.0,1.0
1984-09-05,36.25,37.25,36.25,37.0,1611,8.7532545466537,8.99472363759587,8.7532545466537,8.93435636486033,6671.66134478808,0.0,1.0
1984-09-06,37.62,37.62,36.25,36.25,1068,9.08406720124448,9.08406720124448,8.7532545466537,8.7532545466537,4422.92632913325,0.0,1.0
1984-09-07,37.25,37.88,36.75,37.62,9885,8.99472363759587,9.14684916488944,8.87398909212479,9.08406720124448,40936.9164452081,0.0,1.0
1984-09-10,37.0,37.0,37.0,37.0,30,8.93435636486033,8.93435636486033,8.93435636486033,8.93435636486033,124.239503627339,0.0,1.0
1984-09-11,36.75,37.25,36.5,37.0,21825,8.87398909212479,8.99472363759587,8.81362181938925,8.93435636486033,90384.2388888888,0.0,1.0
1984-09-12,35.37,36.62,35.37,36.62,1334,8.54076174662459,8.84259811030231,8.54076174662459,8.84259811030231,5524.51659462899,0.0,1.0
1984-09-13,35.12,35.12,34.88,35.12,2343,8.48039447388905,8.48039447388905,8.42244189206293,8.48039447388905,9703.10523329514,0.0,1.0
1984-09-14,35.37,35.87,35.37,35.37,3262,8.54076174662459,8.66149629209568,8.54076174662459,8.54076174662459,13508.9753610793,0.0,1.0
1984-09-17,34.88,36.0,34.88,35.37,6652,8.42244189206293,8.69288727391816,8.42244189206293,8.54076174662459,27548.0392709685,0.0,1.0
1984-09-18,37.5,37.88,36.0,36.0,9816,9.05509091033142,9.14684916488944,8.69288727391816,8.69288727391816,40651.1655868651,0.0,1.0
1984-09-19,37.5,38.12,37.13,37.5,5694,9.05509091033142,9.20480174671556,8.96574734668281,9.05509091033142,23580.6577884688,0.0,1.0
1984-09-20,37.62,38.87,37.62,37.62,9578,9.08406720124448,9.38590356492219,9.08406720124448,9.08406720124448,39665.5321914216,0.0,1.0
1984-09-21,36.62,37.5,36.62,37.5,3766,8.84259811030231,9.05509091033142,8.84259811030231,9.05509091033142,15596.1990220186,0.0,1.0
1984-09-24,36.75,36.75,36.75,36.75,297,8.87398909212479,8.87398909212479,8.87398909212479,8.87398909212479,1229.97108591065,0.0,1.0
1984-09-25,36.75,36.75,36.75,36.75,0,8.87398909212479,8.87398909212479,8.87398909212479,8.87398909212479,0,0.0,1.0
1984-09-26,36.25,36.75,36.0,36.75,1522,8.7532545466537,8.87398909212479,8.69288727391816,8.87398909212479,6303.08415069364,0.0,1.0
1984-09-27,35.37,35.63,34.88,35.63,4804,8.54076174662459,8.60354371026956,8.42244189206293,8.60354371026956,19894.8858475245,0.0,1.0
1984-09-28,34.88,35.37,34.75,35.37,1255,8.42244189206293,8.54076174662459,8.39105091024045,8.54076174662459,5197.35256841033,0.0,1.0
1984-10-01,34.0,34.37,34.0,34.37,1334,8.20994909203382,8.29929265568242,8.20994909203382,8.29929265568242,5524.51659462898,0.0,1.0
1984-10-02,33.75,34.0,33.5,34.0,1068,8.14958181929827,8.20994909203382,8.08921454656273,8.20994909203382,4422.92632913325,0.0,1.0
1984-10-03,34.37,34.37,34.0,34.0,3262,8.29929265568242,8.29929265568242,8.20994909203382,8.20994909203382,13508.9753610793,0.0,1.0
1984-10-04,34.37,34.37,34.37,34.37,99,8.29929265568242,8.29929265568242,8.29929265568242,8.29929265568242,409.990361970217,0.0,1.0
1984-10-05,34.37,34.37,34.0,34.37,2343,8.29929265568242,8.29929265568242,8.20994909203382,8.29929265568242,9703.10523329514,0.0,1.0
1984-10-08,34.0,34.62,34.0,34.37,1997,8.20994909203382,8.35965992841796,8.20994909203382,8.29929265568242,8270.20962479316,0.0,1.0
1984-10-09,33.75,33.75,33.75,33.75,178,8.14958181929827,8.14958181929827,8.14958181929827,8.14958181929827,737.154388188876,0.0,1.0
1984-10-10,34.13,34.37,34.0,34.0,1423,8.2413400738563,8.29929265568242,8.20994909203382,8.20994909203382,5893.09378872342,0.0,1.0
1984-10-11,33.25,34.13,33.25,34.13,1334,8.02884727382719,8.2413400738563,8.02884727382719,8.2413400738563,5524.51659462899,0.0,1.0
1984-10-12,32.37,33.5,32.37,33.25,2026,7.81635447379808,8.08921454656273,7.81635447379808,8.02884727382719,8390.30781163293,0.0,1.0
1984-10-15,33.0,33.0,32.37,32.37,2946,7.96848000109165,7.96848000109165,7.81635447379808,7.81635447379808,12200.3192562046,0.0,1.0
1984-10-16,33.0,33.5,33.0,33.0,4537,7.96848000109165,8.08921454656273,7.96848000109165,7.96848000109165,18789.1542652412,0.0,1.0
1984-10-17,33.0,33.25,33.0,33.0,484,7.96848000109165,8.02884727382719,7.96848000109165,7.96848000109165,2004.39732518773,0.0,1.0
1984-10-18,32.87,32.87,32.63,32.87,1334,7.93708901926916,7.93708901926916,7.87913643744304,7.93708901926916,5524.51659462899,0.0,1.0
1984-10-19,33.25,34.0,32.87,32.87,4577,8.02884727382719,8.20994909203382,7.93708901926916,7.93708901926916,18954.8069367443,0.0,1.0
1984-10-22,33.5,33.5,33.5,33.5,682,8.08921454656273,8.08921454656273,8.08921454656273,8.08921454656273,2824.37804912816,0.0,1.0
1984-10-23,34.37,34.37,33.5,33.5,722,8.29929265568242,8.29929265568242,8.08921454656273,8.08921454656273,2990.03072063128,0.0,1.0
1984-10-24,34.13,34.37,34.0,34.37,2679,8.2413400738563,8.29929265568242,8.20994909203382,8.29929265568242,11094.5876739213,0.0,1.0
1984-10-25,34.0,34.13,33.75,34.13,2145,8.20994909203382,8.2413400738563,8.14958181929827,8.2413400738563,8883.1245093547,0.0,1.0
1984-10-26,34.0,34.37,34.0,34.0,801,8.20994909203382,8.29929265568242,8.20994909203382,8.20994909203382,3317.19474684994,0.0,1.0
1984-10-29,34.0,34.37,34.0,34.0,652,8.20994909203382,8.29929265568242,8.20994909203382,8.20994909203382,2700.13854550082,0.0,1.0
1984-10-30,34.0,34.0,34.0,34.0,217,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,898.665742904415,0.0,1.0
1984-10-31,34.0,34.0,34.0,34.0,455,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,1884.29913834797,0.0,1.0
1984-11-01,33.75,34.0,33.75,34.0,30,8.14958181929827,8.20994909203382,8.14958181929827,8.20994909203382,124.239503627339,0.0,1.0
1984-11-02,32.12,33.5,32.12,33.5,1997,7.75598720106254,8.08921454656273,7.75598720106254,8.08921454656273,8270.20962479316,0.0,1.0
1984-11-05,30.75,31.75,30.75,31.75,5694,7.42517454647176,7.66664363741393,7.42517454647176,7.66664363741393,23580.6577884689,0.0,1.0
1984-11-06,31.38,31.38,30.75,30.75,2026,7.57730007376533,7.57730007376533,7.42517454647176,7.42517454647176,8390.30781163293,0.0,1.0
1984-11-07,31.75,31.88,31.38,31.38,722,7.66664363741393,7.69803461923641,7.57730007376533,7.57730007376533,2990.03072063128,0.0,1.0
1984-11-08,31.88,32.12,31.88,31.88,1068,7.69803461923641,7.75598720106254,7.69803461923641,7.69803461923641,4422.92632913325,0.0,1.0
1984-11-09,32.37,32.37,32.37,32.37,366,7.81635447379808,7.81635447379808,7.81635447379808,7.81635447379808,1515.72194425353,0.0,1.0
1984-11-12,32.37,32.63,32.37,32.37,1611,7.81635447379808,7.87913643744304,7.81635447379808,7.81635447379808,6671.66134478808,0.0,1.0
1984-11-13,32.12,32.63,32.12,32.37,1137,7.75598720106254,7.87913643744304,7.75598720106254,7.81635447379808,4708.67718747613,0.0,1.0
1984-11-14,32.12,32.12,31.88,32.12,2649,7.75598720106254,7.75598720106254,7.69803461923641,7.75598720106254,10970.348170294,0.0,1.0
1984-11-15,32.37,32.37,32.37,32.37,99,7.81635447379808,7.81635447379808,7.81635447379808,7.81635447379808,409.990361970217,0.0,1.0
1984-11-16,32.37,32.37,32.37,32.37,99,7.81635447379808,7.81635447379808,7.81635447379808,7.81635447379808,409.990361970217,0.0,1.0
1984-11-19,32.63,32.63,32.37,32.37,1038,7.87913643744304,7.87913643744304,7.81635447379808,7.81635447379808,4298.68682550592,0.0,1.0
1984-11-20,31.88,32.37,31.88,32.37,2530,7.69803461923641,7.81635447379808,7.69803461923641,7.81635447379808,10477.5314725722,0.0,1.0
1984-11-21,31.88,32.12,31.88,31.88,415,7.69803461923641,7.75598720106254,7.69803461923641,7.69803461923641,1718.64646684485,0.0,1.0
1984-11-23,31.88,31.88,31.88,31.88,366,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,1515.72194425353,0.0,1.0
1984-11-26,32.12,32.37,32.12,32.12,1255,7.75598720106254,7.81635447379808,7.75598720106254,7.75598720106254,5197.35256841032,0.0,1.0
1984-11-27,32.12,32.12,32.12,32.12,840,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,3478.70610156548,0.0,1.0
1984-11-28,32.12,32.12,32.12,32.12,1997,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,8270.20962479316,0.0,1.0
1984-11-29,31.38,32.37,31.38,32.12,1572,7.57730007376533,7.81635447379808,7.57730007376533,7.75598720106254,6510.14999007254,0.0,1.0
1984-11-30,31.38,31.38,31.38,31.38,0,7.57730007376533,7.57730007376533,7.57730007376533,7.57730007376533,0,0.0,1.0
1984-12-03,30.75,31.38,30.75,31.38,603,7.42517454647176,7.57730007376533,7.42517454647176,7.57730007376533,2497.2140229095,0.0,1.0
1984-12-04,30.25,30.75,30.25,30.75,366,7.30444000100068,7.42517454647176,7.30444000100068,7.42517454647176,1515.72194425353,0.0,1.0
1984-12-05,29.13,30.0,28.88,30.0,1641,7.03399461914544,7.24407272826513,6.9736273464099,7.24407272826513,6795.90084841542,0.0,1.0
1984-12-06,27.25,28.38,27.25,28.38,801,6.58003272817416,6.85289280093882,6.58003272817416,6.85289280093882,3317.19474684994,0.0,1.0
1984-12-07,27.25,27.5,25.88,27.25,2224,6.58003272817416,6.64040000090971,6.24922007358339,6.58003272817416,9210.28853557337,0.0,1.0
1984-12-10,28.0,28.0,27.25,27.25,2916,6.76113454638079,6.76113454638079,6.58003272817416,6.58003272817416,12076.0797525773,0.0,1.0
1984-12-11,28.62,28.62,27.75,28.0,988,6.91084538276494,6.91084538276494,6.70076727364525,6.76113454638079,4091.62098612701,0.0,1.0
1984-12-12,28.75,28.75,28.25,28.62,366,6.94223636458742,6.94223636458742,6.82150181911633,6.91084538276494,1515.72194425353,0.0,1.0
1984-12-13,28.88,29.13,28.62,28.75,870,6.9736273464099,7.03399461914544,6.91084538276494,6.94223636458742,3602.94560519282,0.0,1.0
1984-12-14,28.75,28.88,28.75,28.88,99,6.94223636458742,6.9736273464099,6.94223636458742,6.9736273464099,409.990361970217,0.0,1.0
1984-12-17,26.88,28.75,26.88,28.75,1997,6.49068916452556,6.94223636458742,6.49068916452556,6.94223636458742,8270.20962479317,0.0,1.0
1984-12-18,28.13,28.13,26.88,26.88,2105,6.79252552820327,6.79252552820327,6.49068916452556,6.49068916452556,8717.47183785159,0.0,1.0
1984-12-19,28.75,28.75,28.0,28.13,1720,6.94223636458742,6.94223636458742,6.76113454638079,6.79252552820327,7123.06487463407,0.0,1.0
1984-12-20,29.5,29.5,28.75,28.75,1226,7.12333818279405,7.12333818279405,6.94223636458742,6.94223636458742,5077.25438157057,0.0,1.0
1984-12-21,29.13,29.88,29.13,29.5,563,7.03399461914544,7.21509643735207,7.03399461914544,7.12333818279405,2331.56135140639,0.0,1.0
1984-12-24,28.75,29.37,28.75,29.13,840,6.94223636458742,7.09194720097157,6.94223636458742,7.03399461914544,3478.70610156548,0.0,1.0
1984-12-26,28.0,28.38,27.75,28.38,919,6.76113454638079,6.85289280093882,6.70076727364525,6.85289280093882,3805.87012778414,0.0,1.0
1984-12-27,27.0,28.0,27.0,28.0,2382,6.51966545543862,6.76113454638079,6.51966545543862,6.76113454638079,9864.61658801068,0.0,1.0
1984-12-28,26.37,27.25,26.37,27.0,2461,6.36753992814505,6.58003272817416,6.36753992814505,6.51966545543862,10191.7806142293,0.0,1.0
1984-12-31,27.25,27.25,26.75,26.75,2382,6.58003272817416,6.58003272817416,6.45929818270308,6.45929818270308,9864.61658801068,0.0,1.0
1985-01-02,27.0,27.25,27.0,27.25,840,6.51966545543862,6.58003272817416,6.51966545543862,6.58003272817416,3478.70610156548,0.0,1.0
1985-01-03,25.88,26.88,25.88,26.88,3529,6.24922007358339,6.49068916452556,6.24922007358339,6.49068916452556,14614.7069433626,0.0,1.0
1985-01-04,25.88,26.37,25.88,25.88,3529,6.24922007358339,6.36753992814505,6.24922007358339,6.24922007358339,14614.7069433626,0.0,1.0
1985-01-07,25.62,25.88,25.62,25.88,1107,6.18643810993842,6.24922007358339,6.18643810993842,6.24922007358339,4584.43768384879,0.0,1.0
1985-01-08,25.62,26.13,25.38,25.62,2876,6.18643810993842,6.30958734631893,6.1284855281123,6.18643810993842,11910.4270810742,0.0,1.0
1985-01-09,26.13,26.13,25.38,25.62,5575,6.30958734631893,6.30958734631893,6.1284855281123,6.18643810993842,23087.8410907471,0.0,1.0
1985-01-10,28.38,28.88,26.37,26.37,2530,6.85289280093882,6.9736273464099,6.36753992814505,6.36753992814505,10477.5314725722,0.0,1.0
1985-01-11,28.38,28.38,28.0,28.38,5229,6.85289280093882,6.85289280093882,6.76113454638079,6.85289280093882,21654.9454822451,0.0,1.0
1985-01-14,29.5,30.25,28.38,28.38,12040,7.12333818279405,7.30444000100068,6.85289280093882,6.85289280093882,49861.4541224385,0.0,1.0
1985-01-15,30.0,30.25,29.75,29.75,15391,7.24407272826513,7.30444000100068,7.18370545552959,7.18370545552959,63739.0066776123,0.0,1.0
1985-01-16,29.75,30.0,29.75,30.0,484,7.18370545552959,7.24407272826513,7.18370545552959,7.24407272826513,2004.39732518773,0.0,1.0
1985-01-17,29.37,30.0,29.37,29.75,4221,7.09194720097157,7.24407272826513,7.09194720097157,7.18370545552959,17480.4981603665,0.0,1.0
1985-01-18,29.75,29.75,29.13,29.37,3717,7.18370545552959,7.18370545552959,7.03399461914544,7.09194720097157,15393.2744994272,0.0,1.0
1985-01-21,30.0,30.0,29.13,29.75,4923,7.24407272826513,7.24407272826513,7.03399461914544,7.18370545552959,20387.7025452463,0.0,1.0
1985-01-22,30.75,30.75,30.25,30.25,2026,7.42517454647176,7.42517454647176,7.30444000100068,7.30444000100068,8390.30781163293,0.0,1.0
1985-01-23,31.88,31.88,31.0,31.0,16082,7.69803461923641,7.69803461923641,7.4855418192073,7.4855418192073,66600.6565778286,0.0,1.0
1985-01-24,31.62,31.88,31.38,31.88,6465,7.63525265559145,7.69803461923641,7.57730007376533,7.69803461923641,26773.6130316915,0.0,1.0
1985-01-25,31.38,31.62,31.25,31.62,4102,7.57730007376533,7.63525265559145,7.54590909194285,7.63525265559145,16987.6814626448,0.0,1.0
1985-01-28,32.12,32.37,31.38,31.38,8422,7.75598720106254,7.81635447379808,7.57730007376533,7.57730007376533,34878.1699849815,0.0,1.0
1985-01-29,32.12,32.12,31.88,32.12,1522,7.75598720106254,7.75598720106254,7.69803461923641,7.75598720106254,6303.08415069364,0.0,1.0
1985-01-30,32.87,33.0,31.88,32.12,4033,7.93708901926916,7.96848000109165,7.69803461923641,7.75598720106254,16701.9306043019,0.0,1.0
1985-01-31,32.87,33.0,32.12,32.87,1186,7.93708901926916,7.96848000109165,7.75598720106254,7.93708901926916,4911.60171006745,0.0,1.0
1985-02-01,33.5,33.5,32.87,32.87,563,8.08921454656273,8.08921454656273,7.93708901926916,7.93708901926916,2331.56135140639,0.0,1.0
1985-02-04,33.0,33.25,32.63,33.25,2412,7.96848000109165,8.02884727382719,7.87913643744304,8.02884727382719,9988.85609163801,0.0,1.0
1985-02-05,32.63,33.25,31.75,33.0,4656,7.87913643744304,8.02884727382719,7.66664363741393,7.96848000109165,19281.9709629629,0.0,1.0
1985-02-06,33.25,33.5,32.87,32.87,1038,8.02884727382719,8.08921454656273,7.93708901926916,7.93708901926916,4298.68682550591,0.0,1.0
1985-02-07,34.37,34.37,33.0,33.25,3302,8.29929265568242,8.29929265568242,7.96848000109165,8.02884727382719,13674.6280325824,0.0,1.0
1985-02-08,34.0,34.13,34.0,34.13,1305,8.20994909203382,8.2413400738563,8.20994909203382,8.2413400738563,5404.41840778922,0.0,1.0
1985-02-11,34.0,34.0,34.0,34.0,9381,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,38849.6927842687,0.0,1.0
1985-02-12,34.0,34.37,34.0,34.0,919,8.20994909203382,8.29929265568242,8.20994909203382,8.20994909203382,3805.87012778414,0.0,1.0
1985-02-13,34.37,34.88,34.37,34.37,563,8.29929265568242,8.42244189206293,8.29929265568242,8.29929265568242,2331.56135140639,0.0,1.0
1985-02-14,34.0,34.62,34.0,34.37,2145,8.20994909203382,8.35965992841796,8.20994909203382,8.29929265568242,8883.1245093547,0.0,1.0
1985-02-15,34.0,34.0,34.0,34.0,751,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,3110.12890747104,0.0,1.0
1985-02-19,34.0,34.0,34.0,34.0,2105,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,8717.47183785158,0.0,1.0
1985-02-20,34.0,34.0,34.0,34.0,4300,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,17807.6621865852,0.0,1.0
1985-02-21,33.75,34.62,33.75,34.0,3114,8.14958181929827,8.35965992841796,8.14958181929827,8.20994909203382,12896.0604765177,0.0,1.0
1985-02-22,33.5,33.75,33.25,33.75,20086,8.08921454656273,8.14958181929827,8.02884727382719,8.14958181929827,83182.4889952907,0.0,1.0
1985-02-25,33.0,33.75,32.37,33.5,24059,7.96848000109165,8.14958181929827,7.81635447379808,8.08921454656273,99635.9405923379,0.0,1.0
1985-02-26,32.63,32.63,32.63,32.63,652,7.87913643744304,7.87913643744304,7.87913643744304,7.87913643744304,2700.13854550083,0.0,1.0
1985-02-27,32.63,32.63,32.63,32.63,0,7.87913643744304,7.87913643744304,7.87913643744304,7.87913643744304,0,0.0,1.0
1985-02-28,32.63,33.0,32.63,32.63,801,7.87913643744304,7.96848000109165,7.87913643744304,7.87913643744304,3317.19474684994,0.0,1.0
1985-03-01,33.25,33.5,32.63,32.63,1522,8.02884727382719,8.08921454656273,7.87913643744304,7.87913643744304,6303.08415069364,0.0,1.0
1985-03-04,33.0,33.0,33.0,33.0,455,7.96848000109165,7.96848000109165,7.96848000109165,7.96848000109165,1884.29913834797,0.0,1.0
1985-03-05,33.0,33.0,31.88,33.0,3766,7.96848000109165,7.96848000109165,7.69803461923641,7.96848000109165,15596.1990220186,0.0,1.0
1985-03-06,33.0,33.25,33.0,33.0,12425,7.96848000109165,8.02884727382719,7.96848000109165,7.96848000109165,51455.861085656,0.0,1.0
1985-03-07,32.63,33.0,32.63,33.0,10735,7.87913643744304,7.96848000109165,7.87913643744304,7.96848000109165,44457.0357146493,0.0,1.0
1985-03-08,32.63,32.63,32.37,32.63,1839,7.87913643744304,7.87913643744304,7.81635447379808,7.87913643744304,7615.88157235586,0.0,1.0
1985-03-11,32.63,33.0,32.63,32.63,4656,7.87913643744304,7.96848000109165,7.87913643744304,7.87913643744304,19281.9709629629,0.0,1.0
1985-03-12,32.37,32.63,32.37,32.63,1423,7.81635447379808,7.87913643744304,7.81635447379808,7.87913643744304,5893.09378872342,0.0,1.0
1985-03-13,32.12,32.63,32.12,32.37,751,7.75598720106254,7.87913643744304,7.75598720106254,7.81635447379808,3110.12890747104,0.0,1.0
1985-03-14,31.88,31.88,31.88,31.88,603,7.69803461923641,7.69803461923641,7.69803461923641,7.69803461923641,2497.21402290951,0.0,1.0
1985-03-15,31.38,31.88,31.38,31.88,267,7.57730007376533,7.69803461923641,7.57730007376533,7.69803461923641,1105.73158228331,0.0,1.0
1985-03-18,31.0,31.0,30.75,31.0,3064,7.4855418192073,7.4855418192073,7.42517454647176,7.4855418192073,12688.9946371388,0.0,1.0
1985-03-19,31.0,31.25,31.0,31.0,8659,7.4855418192073,7.54590909194285,7.4855418192073,7.4855418192073,35859.6620636375,0.0,1.0
1985-03-20,31.38,31.38,31.25,31.25,178,7.57730007376533,7.57730007376533,7.54590909194285,7.54590909194285,737.154388188875,0.0,1.0
1985-03-21,30.75,31.0,30.75,31.0,5041,7.42517454647176,7.4855418192073,7.42517454647176,7.4855418192073,20876.3779261805,0.0,1.0
1985-03-22,30.5,30.75,30.5,30.75,3183,7.36480727373622,7.42517454647176,7.36480727373622,7.42517454647176,13181.8113348606,0.0,1.0
1985-03-25,30.25,30.25,30.25,30.25,297,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,1229.97108591065,0.0,1.0
1985-03-26,30.0,30.0,29.88,30.0,3114,7.24407272826513,7.24407272826513,7.21509643735207,7.24407272826513,12896.0604765177,0.0,1.0
1985-03-27,30.0,30.0,30.0,30.0,30,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,124.239503627339,0.0,1.0
1985-03-28,29.37,30.0,29.37,30.0,7809,7.09194720097157,7.24407272826513,7.09194720097157,7.24407272826513,32339.5427941962,0.0,1.0
1985-03-29,29.13,29.37,29.13,29.37,751,7.03399461914544,7.09194720097157,7.03399461914544,7.09194720097157,3110.12890747104,0.0,1.0
1985-04-01,29.75,29.75,29.37,29.37,2728,7.18370545552959,7.18370545552959,7.09194720097157,7.09194720097157,11297.5121965127,0.0,1.0
1985-04-02,29.37,29.75,29.37,29.75,30,7.09194720097157,7.18370545552959,7.09194720097157,7.18370545552959,124.239503627338,0.0,1.0
1985-04-03,28.38,29.37,28.38,29.37,6969,6.85289280093882,7.09194720097157,6.85289280093882,7.09194720097157,28860.8366926307,0.0,1.0
1985-04-04,28.88,28.88,28.75,28.75,5041,6.9736273464099,6.9736273464099,6.94223636458742,6.94223636458742,20876.3779261805,0.0,1.0
1985-04-08,28.38,28.38,28.38,28.38,722,6.85289280093882,6.85289280093882,6.85289280093882,6.85289280093882,2990.03072063128,0.0,1.0
1985-04-09,28.38,28.62,28.38,28.38,2412,6.85289280093882,6.91084538276494,6.85289280093882,6.85289280093882,9988.85609163801,0.0,1.0
1985-04-10,28.75,28.75,28.38,28.38,8659,6.94223636458742,6.94223636458742,6.85289280093882,6.85289280093882,35859.6620636375,0.0,1.0
1985-04-11,29.5,29.5,28.88,28.88,751,7.12333818279405,7.12333818279405,6.9736273464099,6.9736273464099,3110.12890747104,0.0,1.0
1985-04-12,30.25,30.5,29.75,29.75,682,7.30444000100068,7.36480727373622,7.18370545552959,7.18370545552959,2824.37804912816,0.0,1.0
1985-04-15,30.25,30.25,30.25,30.25,0,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,0,0.0,1.0
1985-04-16,30.0,30.5,30.0,30.25,682,7.24407272826513,7.36480727373622,7.24407272826513,7.30444000100068,2824.37804912816,0.0,1.0
1985-04-17,30.0,30.0,30.0,30.0,30,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,124.239503627339,0.0,1.0
1985-04-18,30.0,30.0,30.0,30.0,30,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,124.239503627339,0.0,1.0
1985-04-19,29.5,29.75,29.5,29.75,603,7.12333818279405,7.18370545552959,7.12333818279405,7.18370545552959,2497.2140229095,0.0,1.0
1985-04-22,29.37,29.37,29.37,29.37,217,7.09194720097157,7.09194720097157,7.09194720097157,7.09194720097157,898.665742904415,0.0,1.0
1985-04-23,28.88,28.88,28.62,28.88,3381,6.9736273464099,6.9736273464099,6.91084538276494,6.9736273464099,14001.7920588011,0.0,1.0
1985-04-24,28.62,28.88,28.62,28.88,1878,6.91084538276494,6.9736273464099,6.91084538276494,6.9736273464099,7777.39292707139,0.0,1.0
1985-04-25,28.88,28.88,28.62,28.62,1957,6.9736273464099,6.9736273464099,6.91084538276494,6.91084538276494,8104.55695329005,0.0,1.0
1985-04-26,28.75,28.88,28.75,28.88,455,6.94223636458742,6.9736273464099,6.94223636458742,6.9736273464099,1884.29913834797,0.0,1.0
1985-04-29,29.5,29.5,28.88,28.88,870,7.12333818279405,7.12333818279405,6.9736273464099,6.9736273464099,3602.94560519282,0.0,1.0
1985-04-30,29.5,30.0,29.5,29.5,455,7.12333818279405,7.24407272826513,7.12333818279405,7.12333818279405,1884.29913834797,0.0,1.0
1985-05-01,28.88,29.37,28.88,29.37,2412,6.9736273464099,7.09194720097157,6.9736273464099,7.09194720097157,9988.85609163802,0.0,1.0
1985-05-02,28.88,29.13,28.88,28.88,1572,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,6510.14999007254,0.0,1.0
1985-05-03,28.88,28.88,28.88,28.88,217,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,898.665742904415,0.0,1.0
1985-05-06,29.13,29.13,28.88,28.88,99,7.03399461914544,7.03399461914544,6.9736273464099,6.9736273464099,409.990361970217,0.0,1.0
1985-05-07,28.88,28.88,28.88,28.88,1611,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,6671.66134478808,0.0,1.0
1985-05-08,28.88,28.88,28.88,28.88,99,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,409.990361970217,0.0,1.0
1985-05-09,29.37,29.37,28.88,28.88,2560,7.09194720097157,7.09194720097157,6.9736273464099,6.9736273464099,10601.7709761995,0.0,1.0
1985-05-10,29.75,30.0,29.5,29.5,6079,7.18370545552959,7.24407272826513,7.12333818279405,7.12333818279405,25175.0647516864,0.0,1.0
1985-05-13,30.0,30.0,29.75,29.75,2728,7.24407272826513,7.24407272826513,7.18370545552959,7.18370545552959,11297.5121965127,0.0,1.0
1985-05-14,29.37,30.0,29.37,30.0,1068,7.09194720097157,7.24407272826513,7.09194720097157,7.24407272826513,4422.92632913325,0.0,1.0
1985-05-15,28.88,29.13,28.88,29.13,870,6.9736273464099,7.03399461914544,6.9736273464099,7.03399461914544,3602.94560519282,0.0,1.0
1985-05-16,28.75,28.75,28.75,28.75,2649,6.94223636458742,6.94223636458742,6.94223636458742,6.94223636458742,10970.348170294,0.0,1.0
1985-05-17,27.75,28.75,27.25,28.75,10804,6.70076727364525,6.94223636458742,6.58003272817416,6.94223636458742,44742.7865729922,0.0,1.0
1985-05-20,28.0,28.13,27.5,27.75,13849,6.76113454638079,6.79252552820327,6.64040000090971,6.70076727364525,57353.096191167,0.0,1.0
1985-05-21,28.25,28.25,28.0,28.0,11239,6.82150181911633,6.82150181911633,6.76113454638079,6.76113454638079,46544.2593755886,0.0,1.0
1985-05-22,28.38,28.38,28.0,28.25,4656,6.85289280093882,6.85289280093882,6.76113454638079,6.82150181911633,19281.9709629629,0.0,1.0
1985-05-23,28.88,28.88,28.75,28.75,2293,6.9736273464099,6.9736273464099,6.94223636458742,6.94223636458742,9496.03939391624,0.0,1.0
1985-05-24,28.62,28.88,28.62,28.88,415,6.91084538276494,6.9736273464099,6.91084538276494,6.9736273464099,1718.64646684485,0.0,1.0
1985-05-28,28.88,28.88,28.62,28.62,751,6.9736273464099,6.9736273464099,6.91084538276494,6.91084538276494,3110.12890747104,0.0,1.0
1985-05-29,28.88,28.88,28.88,28.88,751,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,3110.12890747104,0.0,1.0
1985-05-30,28.62,28.75,28.62,28.75,297,6.91084538276494,6.94223636458742,6.91084538276494,6.94223636458742,1229.97108591065,0.0,1.0
1985-05-31,28.62,28.62,28.62,28.62,366,6.91084538276494,6.91084538276494,6.91084538276494,6.91084538276494,1515.72194425353,0.0,1.0
1985-06-03,28.38,28.88,28.38,28.62,563,6.85289280093882,6.9736273464099,6.85289280093882,6.91084538276494,2331.56135140638,0.0,1.0
1985-06-04,27.75,28.25,27.75,28.25,484,6.70076727364525,6.82150181911633,6.70076727364525,6.82150181911633,2004.39732518773,0.0,1.0
1985-06-05,27.75,28.25,27.75,27.75,1305,6.70076727364525,6.82150181911633,6.70076727364525,6.70076727364525,5404.41840778922,0.0,1.0
1985-06-06,27.25,27.75,27.25,27.75,1255,6.58003272817416,6.70076727364525,6.58003272817416,6.70076727364525,5197.35256841033,0.0,1.0
1985-06-07,27.0,27.5,27.0,27.25,3687,6.51966545543862,6.64040000090971,6.51966545543862,6.58003272817416,15269.0349957999,0.0,1.0
1985-06-10,27.25,27.25,26.75,27.0,1878,6.58003272817416,6.58003272817416,6.45929818270308,6.51966545543862,7777.39292707139,0.0,1.0
1985-06-11,27.0,27.25,27.0,27.25,455,6.51966545543862,6.58003272817416,6.51966545543862,6.58003272817416,1884.29913834797,0.0,1.0
1985-06-12,27.0,27.25,27.0,27.0,267,6.51966545543862,6.58003272817416,6.51966545543862,6.51966545543862,1105.73158228331,0.0,1.0
1985-06-13,26.37,27.5,26.37,27.0,1334,6.36753992814505,6.64040000090971,6.36753992814505,6.51966545543862,5524.51659462899,0.0,1.0
1985-06-14,25.38,25.88,25.38,25.88,3302,6.1284855281123,6.24922007358339,6.1284855281123,6.24922007358339,13674.6280325824,0.0,1.0
1985-06-17,25.38,26.37,25.38,25.38,2946,6.1284855281123,6.36753992814505,6.1284855281123,6.1284855281123,12200.3192562046,0.0,1.0
1985-06-18,24.0,25.0,23.88,25.0,6801,5.79525818261211,6.03672727355428,5.76628189169905,6.03672727355428,28165.0954723176,0.0,1.0
1985-06-19,23.13,23.5,23.13,23.5,7572,5.58518007349242,5.67452363714102,5.58518007349242,5.67452363714102,31358.0507155402,0.0,1.0
1985-06-20,24.0,24.0,23.5,23.5,6297,5.79525818261211,5.79525818261211,5.67452363714102,5.67452363714102,26077.8718113783,0.0,1.0
1985-06-21,24.63,24.63,24.5,24.5,2876,5.94738370990567,5.94738370990567,5.91599272808319,5.91599272808319,11910.4270810742,0.0,1.0
1985-06-24,25.0,25.0,24.25,24.63,3035,6.03672727355428,6.03672727355428,5.85562545534765,5.94738370990567,12568.8964502991,0.0,1.0
1985-06-25,25.88,26.37,25.88,25.88,1720,6.24922007358339,6.36753992814505,6.24922007358339,6.24922007358339,7123.06487463407,0.0,1.0
1985-06-26,26.5,26.5,25.88,25.88,2461,6.39893090996753,6.39893090996753,6.24922007358339,6.24922007358339,10191.7806142293,0.0,1.0
1985-06-27,27.5,27.5,26.88,26.88,840,6.64040000090971,6.64040000090971,6.49068916452556,6.49068916452556,3478.70610156548,0.0,1.0
1985-06-28,28.38,28.38,27.75,27.75,1107,6.85289280093882,6.85289280093882,6.70076727364525,6.70076727364525,4584.43768384879,0.0,1.0
1985-07-01,28.25,28.38,28.0,28.38,1878,6.82150181911633,6.85289280093882,6.76113454638079,6.85289280093882,7777.3929270714,0.0,1.0
1985-07-02,27.5,28.0,27.5,28.0,919,6.64040000090971,6.76113454638079,6.64040000090971,6.76113454638079,3805.87012778413,0.0,1.0
1985-07-03,27.0,27.5,27.0,27.5,2412,6.51966545543862,6.64040000090971,6.51966545543862,6.64040000090971,9988.85609163802,0.0,1.0
1985-07-05,27.0,27.0,26.75,27.0,870,6.51966545543862,6.51966545543862,6.45929818270308,6.51966545543862,3602.94560519282,0.0,1.0
1985-07-08,27.25,27.25,27.0,27.0,217,6.58003272817416,6.58003272817416,6.51966545543862,6.51966545543862,898.665742904416,0.0,1.0
1985-07-09,26.13,27.0,26.13,27.0,563,6.30958734631893,6.51966545543862,6.30958734631893,6.51966545543862,2331.56135140639,0.0,1.0
1985-07-10,25.88,26.13,25.88,26.13,2560,6.24922007358339,6.30958734631893,6.24922007358339,6.30958734631893,10601.7709761996,0.0,1.0
1985-07-11,25.38,25.88,25.0,25.88,5427,6.1284855281123,6.24922007358339,6.03672727355428,6.24922007358339,22474.9262061855,0.0,1.0
1985-07-12,25.38,25.38,25.25,25.38,603,6.1284855281123,6.1284855281123,6.09709454628982,6.1284855281123,2497.2140229095,0.0,1.0
1985-07-15,25.38,25.38,25.38,25.38,534,6.1284855281123,6.1284855281123,6.1284855281123,6.1284855281123,2211.46316456663,0.0,1.0
1985-07-16,26.13,26.13,25.38,25.38,6465,6.30958734631893,6.30958734631893,6.1284855281123,6.1284855281123,26773.6130316915,0.0,1.0
1985-07-17,27.25,27.75,25.88,26.13,23901,6.58003272817416,6.70076727364525,6.24922007358339,6.30958734631893,98981.6125399006,0.0,1.0
1985-07-18,27.25,27.75,26.88,27.25,4873,6.58003272817416,6.70076727364525,6.49068916452556,6.58003272817416,20180.6367058674,0.0,1.0
1985-07-19,28.13,28.13,27.5,27.5,3450,6.79252552820327,6.79252552820327,6.64040000090971,6.64040000090971,14287.5429171439,0.0,1.0
1985-07-22,28.13,28.13,28.13,28.13,297,6.79252552820327,6.79252552820327,6.79252552820327,6.79252552820327,1229.97108591065,0.0,1.0
1985-07-23,28.0,28.38,28.0,28.13,919,6.76113454638079,6.85289280093882,6.76113454638079,6.79252552820327,3805.87012778414,0.0,1.0
1985-07-24,27.5,28.25,27.25,28.0,4537,6.64040000090971,6.82150181911633,6.58003272817416,6.76113454638079,18789.1542652411,0.0,1.0
1985-07-25,28.0,28.0,27.5,27.5,1641,6.76113454638079,6.76113454638079,6.64040000090971,6.64040000090971,6795.90084841542,0.0,1.0
1985-07-26,27.75,27.75,27.75,27.75,336,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,1391.48244062619,0.0,1.0
1985-07-29,27.75,27.75,27.75,27.75,366,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,1515.72194425353,0.0,1.0
1985-07-30,27.5,27.75,27.25,27.75,3035,6.64040000090971,6.70076727364525,6.58003272817416,6.70076727364525,12568.8964502991,0.0,1.0
1985-07-31,27.5,27.5,27.25,27.5,1453,6.64040000090971,6.64040000090971,6.58003272817416,6.64040000090971,6017.33329235076,0.0,1.0
1985-08-01,27.75,28.0,27.75,27.75,870,6.70076727364525,6.76113454638079,6.70076727364525,6.70076727364525,3602.94560519282,0.0,1.0
1985-08-02,28.38,28.75,27.75,27.75,1839,6.85289280093882,6.94223636458742,6.70076727364525,6.70076727364525,7615.88157235585,0.0,1.0
1985-08-05,28.38,28.38,28.38,28.38,0,6.85289280093882,6.85289280093882,6.85289280093882,6.85289280093882,0,0.0,1.0
1985-08-06,28.0,28.25,28.0,28.25,415,6.76113454638079,6.82150181911633,6.76113454638079,6.82150181911633,1718.64646684485,0.0,1.0
1985-08-07,27.5,27.75,27.5,27.75,25631,6.64040000090971,6.70076727364525,6.64040000090971,6.70076727364525,106146.09058241,0.0,1.0
1985-08-08,27.25,27.5,27.0,27.5,682,6.58003272817416,6.64040000090971,6.51966545543862,6.64040000090971,2824.37804912816,0.0,1.0
1985-08-09,27.5,27.5,27.5,27.5,751,6.64040000090971,6.64040000090971,6.64040000090971,6.64040000090971,3110.12890747104,0.0,1.0
1985-08-12,27.0,27.5,27.0,27.5,1572,6.51966545543862,6.64040000090971,6.51966545543862,6.64040000090971,6510.14999007254,0.0,1.0
1985-08-13,26.37,26.88,26.37,26.88,1334,6.36753992814505,6.49068916452556,6.36753992814505,6.49068916452556,5524.51659462899,0.0,1.0
1985-08-14,27.0,27.0,26.75,26.75,4418,6.51966545543862,6.51966545543862,6.45929818270308,6.45929818270308,18296.3375675194,0.0,1.0
1985-08-15,27.0,27.0,26.88,27.0,267,6.51966545543862,6.51966545543862,6.49068916452556,6.51966545543862,1105.73158228331,0.0,1.0
1985-08-16,27.0,27.0,26.88,27.0,682,6.51966545543862,6.51966545543862,6.49068916452556,6.51966545543862,2824.37804912816,0.0,1.0
1985-08-19,27.25,27.25,27.0,27.0,13077,6.58003272817416,6.58003272817416,6.51966545543862,6.51966545543862,54155.9996311569,0.0,1.0
1985-08-20,27.0,27.0,27.0,27.0,178,6.51966545543862,6.51966545543862,6.51966545543862,6.51966545543862,737.154388188875,0.0,1.0
1985-08-21,27.25,27.25,27.0,27.0,1423,6.58003272817416,6.58003272817416,6.51966545543862,6.51966545543862,5893.09378872343,0.0,1.0
1985-08-22,27.5,27.5,27.5,27.5,217,6.64040000090971,6.64040000090971,6.64040000090971,6.64040000090971,898.665742904415,0.0,1.0
1985-08-23,27.75,27.75,27.5,27.5,1107,6.70076727364525,6.70076727364525,6.64040000090971,6.64040000090971,4584.43768384879,0.0,1.0
1985-08-26,27.75,27.75,27.75,27.75,1068,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,4422.92632913325,0.0,1.0
1985-08-27,27.75,27.75,27.75,27.75,751,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,3110.12890747104,0.0,1.0
1985-08-28,27.75,27.75,27.75,27.75,455,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,1884.29913834797,0.0,1.0
1985-08-29,27.75,27.75,27.75,27.75,652,6.70076727364525,6.70076727364525,6.70076727364525,6.70076727364525,2700.13854550082,0.0,1.0
1985-08-30,28.62,28.75,28.0,28.0,1305,6.91084538276494,6.94223636458742,6.76113454638079,6.76113454638079,5404.41840778922,0.0,1.0
1985-09-03,28.75,29.13,28.75,28.75,722,6.94223636458742,7.03399461914544,6.94223636458742,6.94223636458742,2990.03072063128,0.0,1.0
1985-09-04,28.0,28.38,28.0,28.38,3647,6.76113454638079,6.85289280093882,6.76113454638079,6.85289280093882,15103.3823242968,0.0,1.0
1985-09-05,28.0,28.0,28.0,28.0,336,6.76113454638079,6.76113454638079,6.76113454638079,6.76113454638079,1391.48244062619,0.0,1.0
1985-09-06,28.0,28.0,28.0,28.0,2145,6.76113454638079,6.76113454638079,6.76113454638079,6.76113454638079,8883.12450935471,0.0,1.0
1985-09-09,28.0,28.0,28.0,28.0,0,6.76113454638079,6.76113454638079,6.76113454638079,6.76113454638079,0,0.0,1.0
1985-09-10,28.38,28.38,27.75,28.0,1839,6.85289280093882,6.85289280093882,6.70076727364525,6.76113454638079,7615.88157235585,0.0,1.0
1985-09-11,27.75,28.13,27.75,28.13,267,6.70076727364525,6.79252552820327,6.70076727364525,6.79252552820327,1105.73158228331,0.0,1.0
1985-09-12,27.0,27.75,27.0,27.75,1641,6.51966545543862,6.70076727364525,6.51966545543862,6.70076727364525,6795.90084841542,0.0,1.0
1985-09-13,25.88,26.88,25.88,26.88,366,6.24922007358339,6.49068916452556,6.24922007358339,6.49068916452556,1515.72194425353,0.0,1.0
1985-09-16,25.38,26.13,25.38,25.88,455,6.1284855281123,6.30958734631893,6.1284855281123,6.24922007358339,1884.29913834797,0.0,1.0
1985-09-17,25.62,25.62,25.25,25.38,534,6.18643810993842,6.18643810993842,6.09709454628982,6.1284855281123,2211.46316456663,0.0,1.0
1985-09-18,25.88,25.88,25.38,25.62,11575,6.24922007358339,6.24922007358339,6.1284855281123,6.18643810993842,47935.7418162148,0.0,1.0
1985-09-19,26.13,26.13,26.13,26.13,682,6.30958734631893,6.30958734631893,6.30958734631893,6.30958734631893,2824.37804912816,0.0,1.0
1985-09-20,25.88,25.88,25.88,25.88,30,6.24922007358339,6.24922007358339,6.24922007358339,6.24922007358339,124.239503627338,0.0,1.0
1985-09-23,26.37,26.37,25.88,25.88,870,6.36753992814505,6.36753992814505,6.24922007358339,6.24922007358339,3602.94560519282,0.0,1.0
1985-09-24,25.88,25.88,25.88,25.88,5496,6.24922007358339,6.24922007358339,6.24922007358339,6.24922007358339,22760.6770645284,0.0,1.0
1985-09-25,25.25,25.38,25.0,25.38,3302,6.09709454628982,6.1284855281123,6.03672727355428,6.1284855281123,13674.6280325824,0.0,1.0
1985-09-26,24.25,25.25,24.25,25.25,1137,5.85562545534765,6.09709454628982,5.85562545534765,6.09709454628982,4708.67718747613,0.0,1.0
1985-09-30,24.0,24.25,22.87,24.25,3262,5.79525818261211,5.85562545534765,5.52239810984745,5.85562545534765,13508.9753610793,0.0,1.0
1985-10-01,24.0,24.0,24.0,24.0,455,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,1884.29913834797,0.0,1.0
1985-10-02,24.25,24.25,24.0,24.0,297,5.85562545534765,5.85562545534765,5.79525818261211,5.79525818261211,1229.97108591065,0.0,1.0
1985-10-03,24.0,24.0,24.0,24.0,484,5.79525818261211,5.79525818261211,5.79525818261211,5.79525818261211,2004.39732518773,0.0,1.0
1985-10-04,23.5,23.75,23.37,23.75,15697,5.67452363714102,5.73489090987656,5.64313265531854,5.73489090987656,65006.2496146111,0.0,1.0
1985-10-07,24.0,24.0,23.5,23.5,484,5.79525818261211,5.79525818261211,5.67452363714102,5.67452363714102,2004.39732518773,0.0,1.0
1985-10-08,24.25,24.25,23.75,24.0,870,5.85562545534765,5.85562545534765,5.73489090987656,5.79525818261211,3602.94560519282,0.0,1.0
1985-10-09,24.75,25.0,24.5,24.5,919,5.97636000081873,6.03672727355428,5.91599272808319,5.91599272808319,3805.87012778414,0.0,1.0
1985-10-10,25.25,25.25,25.13,25.13,178,6.09709454628982,6.09709454628982,6.06811825537676,6.06811825537676,737.154388188875,0.0,1.0
1985-10-11,25.38,25.38,25.38,25.38,30,6.1284855281123,6.1284855281123,6.1284855281123,6.1284855281123,124.239503627339,0.0,1.0
1985-10-14,25.13,25.25,25.0,25.25,6652,6.06811825537676,6.09709454628982,6.03672727355428,6.09709454628982,27548.0392709685,0.0,1.0
1985-10-15,25.0,25.0,25.0,25.0,178,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,737.154388188875,0.0,1.0
1985-10-16,25.25,25.25,25.25,25.25,178,6.09709454628982,6.09709454628982,6.09709454628982,6.09709454628982,737.154388188875,0.0,1.0
1985-10-17,25.88,25.88,25.38,25.38,484,6.24922007358339,6.24922007358339,6.1284855281123,6.1284855281123,2004.39732518773,0.0,1.0
1985-10-18,25.38,25.62,25.38,25.62,267,6.1284855281123,6.18643810993842,6.1284855281123,6.18643810993842,1105.73158228331,0.0,1.0
1985-10-21,25.0,25.25,25.0,25.25,2847,6.03672727355428,6.09709454628982,6.03672727355428,6.09709454628982,11790.3288942344,0.0,1.0
1985-10-22,25.13,25.38,24.63,25.0,1690,6.06811825537676,6.1284855281123,5.94738370990567,6.03672727355428,6998.82537100674,0.0,1.0
1985-10-23,25.38,25.38,25.0,25.13,1997,6.1284855281123,6.1284855281123,6.03672727355428,6.06811825537676,8270.20962479317,0.0,1.0
1985-10-24,25.0,25.13,25.0,25.13,1226,6.03672727355428,6.06811825537676,6.03672727355428,6.06811825537676,5077.25438157057,0.0,1.0
1985-10-25,25.0,25.25,25.0,25.0,722,6.03672727355428,6.09709454628982,6.03672727355428,6.03672727355428,2990.03072063128,0.0,1.0
1985-10-28,25.0,25.0,25.0,25.0,534,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,2211.46316456662,0.0,1.0
1985-10-29,25.0,25.0,24.75,25.0,682,6.03672727355428,6.03672727355428,5.97636000081873,6.03672727355428,2824.37804912816,0.0,1.0
1985-10-30,25.0,25.0,25.0,25.0,6583,6.03672727355428,6.03672727355428,6.03672727355428,6.03672727355428,27262.2884126256,0.0,1.0
1985-10-31,25.0,25.13,25.0,25.0,3806,6.03672727355428,6.06811825537676,6.03672727355428,6.03672727355428,15761.8516935217,0.0,1.0
1985-11-01,25.38,25.38,25.25,25.25,3262,6.1284855281123,6.1284855281123,6.09709454628982,6.09709454628982,13508.9753610793,0.0,1.0
1985-11-04,26.37,26.37,25.38,25.38,1334,6.36753992814505,6.36753992814505,6.1284855281123,6.1284855281123,5524.51659462899,0.0,1.0
1985-11-05,26.37,26.75,26.13,26.37,1611,6.36753992814505,6.45929818270308,6.30958734631893,6.36753992814505,6671.66134478808,0.0,1.0
1985-11-06,27.25,27.75,26.37,26.37,2946,6.58003272817416,6.70076727364525,6.36753992814505,6.36753992814505,12200.3192562046,0.0,1.0
1985-11-07,27.0,27.75,27.0,27.25,682,6.51966545543862,6.70076727364525,6.51966545543862,6.58003272817416,2824.37804912816,0.0,1.0
1985-11-08,27.0,27.0,27.0,27.0,1423,6.51966545543862,6.51966545543862,6.51966545543862,6.51966545543862,5893.09378872342,0.0,1.0
1985-11-11,26.88,26.88,26.88,26.88,415,6.49068916452556,6.49068916452556,6.49068916452556,6.49068916452556,1718.64646684485,0.0,1.0
1985-11-12,27.25,27.5,27.0,27.0,1226,6.58003272817416,6.64040000090971,6.51966545543862,6.51966545543862,5077.25438157057,0.0,1.0
1985-11-13,27.5,28.0,27.0,27.25,1255,6.64040000090971,6.76113454638079,6.51966545543862,6.58003272817416,5197.35256841032,0.0,1.0
1985-11-14,28.25,28.38,27.25,27.5,1038,6.82150181911633,6.85289280093882,6.58003272817416,6.64040000090971,4298.68682550592,0.0,1.0
1985-11-15,28.25,28.25,27.75,28.25,919,6.82150181911633,6.82150181911633,6.70076727364525,6.82150181911633,3805.87012778414,0.0,1.0
1985-11-18,28.38,28.38,28.0,28.25,870,6.85289280093882,6.85289280093882,6.76113454638079,6.82150181911633,3602.94560519281,0.0,1.0
1985-11-19,29.13,29.37,28.38,28.38,4685,7.03399461914544,7.09194720097157,6.85289280093882,6.85289280093882,19402.0691498027,0.0,1.0
1985-11-20,29.37,29.37,29.13,29.13,801,7.09194720097157,7.09194720097157,7.03399461914544,7.03399461914544,3317.19474684994,0.0,1.0
1985-11-21,29.37,29.37,29.13,29.37,1493,7.09194720097157,7.09194720097157,7.03399461914544,7.09194720097157,6182.98596385388,0.0,1.0
1985-11-22,28.75,29.37,28.75,29.37,6000,6.94223636458742,7.09194720097157,6.94223636458742,7.09194720097157,24847.9007254677,0.0,1.0
1985-11-25,28.88,28.88,28.75,28.75,1878,6.9736273464099,6.9736273464099,6.94223636458742,6.94223636458742,7777.39292707139,0.0,1.0
1985-11-26,28.13,28.38,28.13,28.38,455,6.79252552820327,6.85289280093882,6.79252552820327,6.85289280093882,1884.29913834797,0.0,1.0
1985-11-27,29.75,29.75,28.0,28.13,8392,7.18370545552959,7.18370545552959,6.76113454638079,6.79252552820327,34753.9304813542,0.0,1.0
1985-11-29,29.75,29.75,29.37,29.75,1305,7.18370545552959,7.18370545552959,7.09194720097157,7.18370545552959,5404.41840778923,0.0,1.0
1985-12-02,28.88,29.75,28.88,29.75,4191,6.9736273464099,7.18370545552959,6.9736273464099,7.18370545552959,17356.2586567392,0.0,1.0
1985-12-03,28.25,28.75,28.25,28.75,336,6.82150181911633,6.94223636458742,6.82150181911633,6.94223636458742,1391.48244062619,0.0,1.0
1985-12-04,28.88,28.88,27.5,28.25,5189,6.9736273464099,6.9736273464099,6.64040000090971,6.82150181911633,21489.292810742,0.0,1.0
1985-12-05,29.5,30.0,28.62,28.88,4073,7.12333818279405,7.24407272826513,6.91084538276494,6.9736273464099,16867.583275805,0.0,1.0
1985-12-06,29.13,29.13,28.75,29.13,4191,7.03399461914544,7.03399461914544,6.94223636458742,7.03399461914544,17356.2586567392,0.0,1.0
1985-12-09,29.13,29.13,28.88,29.13,366,7.03399461914544,7.03399461914544,6.9736273464099,7.03399461914544,1515.72194425353,0.0,1.0
1985-12-10,29.37,29.5,29.13,29.13,1038,7.09194720097157,7.12333818279405,7.03399461914544,7.03399461914544,4298.68682550591,0.0,1.0
1985-12-11,29.37,29.37,28.88,29.37,3035,7.09194720097157,7.09194720097157,6.9736273464099,7.09194720097157,12568.8964502991,0.0,1.0
1985-12-12,29.37,29.75,29.37,29.37,840,7.09194720097157,7.18370545552959,7.09194720097157,7.09194720097157,3478.70610156548,0.0,1.0
1985-12-13,30.25,30.75,29.37,29.37,7236,7.30444000100068,7.42517454647176,7.09194720097157,7.09194720097157,29966.568274914,0.0,1.0
1985-12-16,30.0,30.25,30.0,30.25,5842,7.24407272826513,7.30444000100068,7.24407272826513,7.30444000100068,24193.5726730304,0.0,1.0
1985-12-17,30.0,30.0,30.0,30.0,14926,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,61813.2943713885,0.0,1.0
1985-12-18,29.75,30.0,29.5,30.0,652,7.18370545552959,7.24407272826513,7.12333818279405,7.24407272826513,2700.13854550082,0.0,1.0
1985-12-19,30.5,30.75,30.25,30.25,3035,7.36480727373622,7.42517454647176,7.30444000100068,7.30444000100068,12568.8964502991,0.0,1.0
1985-12-20,30.75,31.0,30.25,30.5,15193,7.42517454647176,7.4855418192073,7.30444000100068,7.36480727373622,62919.0259536718,0.0,1.0
1985-12-23,31.0,31.0,30.75,30.75,603,7.4855418192073,7.4855418192073,7.42517454647176,7.42517454647176,2497.21402290951,0.0,1.0
1985-12-24,30.5,30.75,30.25,30.75,1305,7.36480727373622,7.42517454647176,7.30444000100068,7.42517454647176,5404.41840778922,0.0,1.0
1985-12-26,30.25,30.75,30.25,30.5,2145,7.30444000100068,7.42517454647176,7.30444000100068,7.36480727373622,8883.1245093547,0.0,1.0
1985-12-27,30.0,30.5,29.75,30.25,1957,7.24407272826513,7.36480727373622,7.18370545552959,7.30444000100068,8104.55695329005,0.0,1.0
1985-12-30,30.75,30.75,30.25,30.25,2946,7.42517454647176,7.42517454647176,7.30444000100068,7.30444000100068,12200.3192562046,0.0,1.0
1985-12-31,30.25,31.0,30.25,30.75,801,7.30444000100068,7.4855418192073,7.30444000100068,7.42517454647176,3317.19474684994,0.0,1.0
1986-01-02,30.25,30.5,30.25,30.25,178,7.30444000100068,7.36480727373622,7.30444000100068,7.30444000100068,737.154388188875,0.0,1.0
1986-01-03,30.5,30.5,30.5,30.5,534,7.36480727373622,7.36480727373622,7.36480727373622,7.36480727373622,2211.46316456662,0.0,1.0
1986-01-06,30.5,30.5,30.25,30.5,1839,7.36480727373622,7.36480727373622,7.30444000100068,7.36480727373622,7615.88157235585,0.0,1.0
1986-01-07,30.25,31.0,30.25,30.5,20086,7.30444000100068,7.4855418192073,7.30444000100068,7.36480727373622,83182.4889952907,0.0,1.0
1986-01-08,30.25,30.25,30.25,30.25,415,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,1718.64646684485,0.0,1.0
1986-01-09,30.0,30.0,29.88,30.0,2876,7.24407272826513,7.24407272826513,7.21509643735207,7.24407272826513,11910.4270810742,0.0,1.0
1986-01-10,30.0,30.25,30.0,30.0,3647,7.24407272826513,7.30444000100068,7.24407272826513,7.24407272826513,15103.3823242968,0.0,1.0
1986-01-13,30.0,30.0,30.0,30.0,2797,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,11583.2630548555,0.0,1.0
1986-01-14,30.0,30.0,30.0,30.0,4606,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,19074.905123584,0.0,1.0
1986-01-15,30.25,30.25,30.25,30.25,30,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,124.239503627338,0.0,1.0
1986-01-16,31.0,31.0,30.25,30.25,2194,7.4855418192073,7.4855418192073,7.30444000100068,7.30444000100068,9086.04903194603,0.0,1.0
1986-01-17,31.25,31.25,31.25,31.25,988,7.54590909194285,7.54590909194285,7.54590909194285,7.54590909194285,4091.62098612701,0.0,1.0
1986-01-20,31.38,31.38,31.25,31.25,4488,7.57730007376533,7.57730007376533,7.54590909194285,7.54590909194285,18586.2297426498,0.0,1.0
1986-01-21,31.38,31.38,31.38,31.38,366,7.57730007376533,7.57730007376533,7.57730007376533,7.57730007376533,1515.72194425353,0.0,1.0
1986-01-22,31.88,32.12,31.38,31.38,682,7.69803461923641,7.75598720106254,7.57730007376533,7.57730007376533,2824.37804912816,0.0,1.0
1986-01-23,31.62,31.88,31.62,31.88,1334,7.63525265559145,7.69803461923641,7.63525265559145,7.69803461923641,5524.51659462899,0.0,1.0
1986-01-24,32.12,32.12,31.75,31.75,2382,7.75598720106254,7.75598720106254,7.66664363741393,7.66664363741393,9864.61658801067,0.0,1.0
1986-01-27,33.0,33.0,32.37,32.37,6346,7.96848000109165,7.96848000109165,7.81635447379808,7.81635447379808,26280.7963339697,0.0,1.0
1986-01-28,33.0,33.5,33.0,33.0,8274,7.96848000109165,8.08921454656273,7.96848000109165,7.96848000109165,34265.2551004199,0.0,1.0
1986-01-29,33.0,33.0,32.87,33.0,603,7.96848000109165,7.96848000109165,7.93708901926916,7.96848000109165,2497.2140229095,0.0,1.0
1986-01-30,32.12,32.63,32.12,32.63,2491,7.75598720106254,7.87913643744304,7.75598720106254,7.87913643744304,10316.0201178567,0.0,1.0
1986-01-31,31.88,32.12,31.88,32.12,8343,7.69803461923641,7.75598720106254,7.69803461923641,7.75598720106254,34551.0059587629,0.0,1.0
1986-02-03,31.62,31.88,31.62,31.88,1690,7.63525265559145,7.69803461923641,7.63525265559145,7.69803461923641,6998.82537100674,0.0,1.0
1986-02-04,32.37,32.37,31.38,31.62,2679,7.81635447379808,7.81635447379808,7.57730007376533,7.63525265559145,11094.5876739213,0.0,1.0
1986-02-05,32.87,32.87,32.37,32.37,484,7.93708901926916,7.93708901926916,7.81635447379808,7.81635447379808,2004.39732518773,0.0,1.0
1986-02-06,33.0,33.0,32.12,32.87,2382,7.96848000109165,7.96848000109165,7.75598720106254,7.93708901926916,9864.61658801067,0.0,1.0
1986-02-07,32.87,32.87,32.63,32.87,217,7.93708901926916,7.93708901926916,7.87913643744304,7.93708901926916,898.665742904416,0.0,1.0
1986-02-10,33.0,33.0,32.87,32.87,2649,7.96848000109165,7.96848000109165,7.93708901926916,7.93708901926916,10970.348170294,0.0,1.0
1986-02-11,33.0,33.0,33.0,33.0,0,7.96848000109165,7.96848000109165,7.96848000109165,7.96848000109165,0,0.0,1.0
1986-02-12,33.0,33.25,33.0,33.0,39232,7.96848000109165,8.02884727382719,7.96848000109165,7.96848000109165,162472.140210258,0.0,1.0
1986-02-13,33.25,33.25,33.0,33.0,366,8.02884727382719,8.02884727382719,7.96848000109165,7.96848000109165,1515.72194425353,0.0,1.0
1986-02-14,33.25,33.5,33.25,33.25,1137,8.02884727382719,8.08921454656273,8.02884727382719,8.02884727382719,4708.67718747613,0.0,1.0
1986-02-18,33.25,33.25,33.25,33.25,99,8.02884727382719,8.02884727382719,8.02884727382719,8.02884727382719,409.990361970217,0.0,1.0
1986-02-19,33.75,34.0,33.75,33.75,1226,8.14958181929827,8.20994909203382,8.14958181929827,8.14958181929827,5077.25438157057,0.0,1.0
1986-02-20,34.0,34.13,34.0,34.0,1038,8.20994909203382,8.2413400738563,8.20994909203382,8.20994909203382,4298.68682550591,0.0,1.0
1986-02-21,34.37,34.37,34.37,34.37,534,8.29929265568242,8.29929265568242,8.29929265568242,8.29929265568242,2211.46316456663,0.0,1.0
1986-02-24,34.0,34.13,34.0,34.13,1255,8.20994909203382,8.2413400738563,8.20994909203382,8.2413400738563,5197.35256841033,0.0,1.0
1986-02-25,34.0,34.37,34.0,34.0,3035,8.20994909203382,8.29929265568242,8.20994909203382,8.20994909203382,12568.8964502991,0.0,1.0
1986-02-26,34.0,34.0,34.0,34.0,5763,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,23866.4086468117,0.0,1.0
1986-02-27,34.0,34.13,34.0,34.0,178,8.20994909203382,8.2413400738563,8.20994909203382,8.20994909203382,737.154388188875,0.0,1.0
1986-02-28,34.0,34.0,33.75,34.0,1908,8.20994909203382,8.20994909203382,8.14958181929827,8.20994909203382,7901.63243069873,0.0,1.0
1986-03-03,34.0,34.0,34.0,34.0,455,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,1884.29913834797,0.0,1.0
1986-03-04,34.37,34.37,34.0,34.0,1720,8.29929265568242,8.29929265568242,8.20994909203382,8.20994909203382,7123.06487463407,0.0,1.0
1986-03-05,35.37,35.37,34.62,34.62,2610,8.54076174662459,8.54076174662459,8.35965992841796,8.35965992841796,10808.8368155785,0.0,1.0
1986-03-06,34.75,35.37,34.75,35.37,1374,8.39105091024045,8.54076174662459,8.39105091024045,8.54076174662459,5690.1692661321,0.0,1.0
1986-03-07,34.37,34.88,34.37,34.75,217,8.29929265568242,8.42244189206293,8.29929265568242,8.39105091024045,898.665742904415,0.0,1.0
1986-03-10,34.37,34.37,34.0,34.37,1572,8.29929265568242,8.29929265568242,8.20994909203382,8.29929265568242,6510.14999007254,0.0,1.0
1986-03-11,34.0,34.0,34.0,34.0,217,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,898.665742904415,0.0,1.0
1986-03-12,34.37,34.37,34.0,34.0,366,8.29929265568242,8.29929265568242,8.20994909203382,8.20994909203382,1515.72194425353,0.0,1.0
1986-03-13,34.13,34.37,34.13,34.37,297,8.2413400738563,8.29929265568242,8.2413400738563,8.29929265568242,1229.97108591065,0.0,1.0
1986-03-14,34.13,34.13,34.0,34.13,99,8.2413400738563,8.2413400738563,8.20994909203382,8.2413400738563,409.990361970217,0.0,1.0
1986-03-17,34.0,34.0,34.0,34.0,2560,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,10601.7709761996,0.0,1.0
1986-03-18,34.37,34.37,34.0,34.0,3647,8.29929265568242,8.29929265568242,8.20994909203382,8.20994909203382,15103.3823242968,0.0,1.0
1986-03-19,34.13,34.13,34.13,34.13,9232,8.2413400738563,8.2413400738563,8.2413400738563,8.2413400738563,38232.6365829196,0.0,1.0
1986-03-20,34.0,34.0,34.0,34.0,652,8.20994909203382,8.20994909203382,8.20994909203382,8.20994909203382,2700.13854550082,0.0,1.0
1986-03-21,35.12,35.12,34.13,34.13,4488,8.48039447388905,8.48039447388905,8.2413400738563,8.2413400738563,18586.2297426498,0.0,1.0
1986-03-24,34.37,35.37,34.37,35.12,20471,8.29929265568242,8.54076174662459,8.29929265568242,8.48039447388905,84776.8959585082,0.0,1.0
1986-03-25,34.37,34.75,34.37,34.37,10923,8.29929265568242,8.39105091024045,8.29929265568242,8.29929265568242,45235.603270714,0.0,1.0
1986-03-26,34.0,34.37,33.25,34.37,6801,8.20994909203382,8.29929265568242,8.02884727382719,8.29929265568242,28165.0954723176,0.0,1.0
1986-03-27,34.0,34.37,34.0,34.0,603,8.20994909203382,8.29929265568242,8.20994909203382,8.20994909203382,2497.2140229095,0.0,1.0
1986-03-31,33.75,33.75,33.75,33.75,30,8.14958181929827,8.14958181929827,8.14958181929827,8.14958181929827,124.239503627339,0.0,1.0
1986-04-01,33.0,33.75,33.0,33.75,1759,7.96848000109165,8.14958181929827,7.96848000109165,8.14958181929827,7284.57622934961,0.0,1.0
1986-04-02,32.37,33.0,32.37,33.0,1690,7.81635447379808,7.96848000109165,7.81635447379808,7.96848000109165,6998.82537100673,0.0,1.0
1986-04-03,32.37,32.63,32.12,32.37,1423,7.81635447379808,7.87913643744304,7.75598720106254,7.81635447379808,5893.09378872342,0.0,1.0
1986-04-04,32.12,32.12,32.12,32.12,2343,7.75598720106254,7.75598720106254,7.75598720106254,7.75598720106254,9703.10523329513,0.0,1.0
1986-04-07,31.0,32.12,31.0,32.12,4389,7.4855418192073,7.75598720106254,7.4855418192073,7.75598720106254,18176.2393806796,0.0,1.0
1986-04-08,31.62,31.75,31.0,31.0,919,7.63525265559145,7.66664363741393,7.4855418192073,7.4855418192073,3805.87012778414,0.0,1.0
1986-04-09,31.38,31.38,31.0,31.38,19394,7.57730007376533,7.57730007376533,7.4855418192073,7.57730007376533,80316.6977782868,0.0,1.0
1986-04-10,31.25,31.25,31.25,31.25,455,7.54590909194285,7.54590909194285,7.54590909194285,7.54590909194285,1884.29913834797,0.0,1.0
1986-04-11,30.75,31.38,30.75,31.25,10122,7.42517454647176,7.57730007376533,7.42517454647176,7.54590909194285,41918.408523864,0.0,1.0
1986-04-14,31.0,31.0,31.0,31.0,3143,7.4855418192073,7.4855418192073,7.4855418192073,7.4855418192073,13016.1586633575,0.0,1.0
1986-04-15,30.5,31.0,30.5,31.0,2728,7.36480727373622,7.4855418192073,7.36480727373622,7.4855418192073,11297.5121965126,0.0,1.0
1986-04-16,31.0,31.25,31.0,31.0,5496,7.4855418192073,7.54590909194285,7.4855418192073,7.4855418192073,22760.6770645284,0.0,1.0
1986-04-17,31.0,31.0,31.0,31.0,1137,7.4855418192073,7.4855418192073,7.4855418192073,7.4855418192073,4708.67718747613,0.0,1.0
1986-04-18,31.0,31.0,30.75,31.0,1997,7.4855418192073,7.4855418192073,7.42517454647176,7.4855418192073,8270.20962479317,0.0,1.0
1986-04-21,31.25,31.25,30.75,31.0,751,7.54590909194285,7.54590909194285,7.42517454647176,7.4855418192073,3110.12890747104,0.0,1.0
1986-04-22,31.25,31.25,31.25,31.25,366,7.54590909194285,7.54590909194285,7.54590909194285,7.54590909194285,1515.72194425353,0.0,1.0
1986-04-23,31.38,31.38,31.25,31.25,217,7.57730007376533,7.57730007376533,7.54590909194285,7.54590909194285,898.665742904415,0.0,1.0
1986-04-24,30.75,31.0,30.75,31.0,415,7.42517454647176,7.4855418192073,7.42517454647176,7.4855418192073,1718.64646684485,0.0,1.0
1986-04-25,30.25,30.25,30.0,30.25,1305,7.30444000100068,7.30444000100068,7.24407272826513,7.30444000100068,5404.41840778922,0.0,1.0
1986-04-28,30.5,30.5,30.0,30.25,2560,7.36480727373622,7.36480727373622,7.24407272826513,7.30444000100068,10601.7709761996,0.0,1.0
1986-04-29,30.25,30.25,30.25,30.25,297,7.30444000100068,7.30444000100068,7.30444000100068,7.30444000100068,1229.97108591065,0.0,1.0
1986-04-30,29.88,30.25,29.88,30.25,1038,7.21509643735207,7.30444000100068,7.21509643735207,7.30444000100068,4298.68682550591,0.0,1.0
1986-05-01,30.0,30.0,29.75,29.88,534,7.24407272826513,7.24407272826513,7.18370545552959,7.21509643735207,2211.46316456663,0.0,1.0
1986-05-02,30.0,30.0,30.0,30.0,1522,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,6303.08415069364,0.0,1.0
1986-05-05,30.0,30.0,30.0,30.0,2461,7.24407272826513,7.24407272826513,7.24407272826513,7.24407272826513,10191.7806142293,0.0,1.0
1986-05-06,29.75,30.0,29.75,30.0,4458,7.18370545552959,7.24407272826513,7.18370545552959,7.24407272826513,18461.9902390225,0.0,1.0
1986-05-07,28.88,29.37,28.88,29.37,2649,6.9736273464099,7.09194720097157,6.9736273464099,7.09194720097157,10970.348170294,0.0,1.0
1986-05-08,28.88,29.13,28.88,28.88,1255,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,5197.35256841033,0.0,1.0
1986-05-09,29.13,29.13,28.88,28.88,297,7.03399461914544,7.03399461914544,6.9736273464099,6.9736273464099,1229.97108591065,0.0,1.0
1986-05-12,29.13,29.13,29.13,29.13,99,7.03399461914544,7.03399461914544,7.03399461914544,7.03399461914544,409.990361970217,0.0,1.0
1986-05-13,28.88,29.13,28.62,29.13,5338,6.9736273464099,7.03399461914544,6.91084538276494,7.03399461914544,22106.3490120911,0.0,1.0
1986-05-14,28.88,29.13,28.88,28.88,4300,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,17807.6621865852,0.0,1.0
1986-05-15,28.88,28.88,28.88,28.88,2343,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,9703.10523329514,0.0,1.0
1986-05-16,28.88,29.13,28.88,28.88,2995,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,12403.243778796,0.0,1.0
1986-05-19,28.88,28.88,28.88,28.88,0,6.9736273464099,6.9736273464099,6.9736273464099,6.9736273464099,0,0.0,1.0
1986-05-20,28.88,29.13,28.88,28.88,5189,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,21489.292810742,0.0,1.0
1986-05-21,28.88,29.13,28.88,28.88,178,6.9736273464099,7.03399461914544,6.9736273464099,6.9736273464099,737.154388188875,0.0,1.0
1986-05-22,28.75,28.75,28.13,28.75,2610,6.94223636458742,6.94223636458742,6.79252552820327,6.94223636458742,10808.8368155785,0.0,1.0
1986-05-23,27.75,27.75,27.5,27.75,4606,6.70076727364525,6.70076727364525,6.64040000090971,6.70076727364525,19074.905123584,0.0,1.0
1986-05-27,27.0,27.5,26.37,27.5,3885,6.51966545543862,6.64040000090971,6.36753992814505,6.64040000090971,16089.0157197403,0.0,1.0
1986-05-28,26.88,27.25,26.37,27.0,2530,6.49068916452556,6.58003272817416,6.36753992814505,6.51966545543862,10477.5314725722,0.0,1.0
1986-05-29,26.5,27.0,26.37,26.88,1038,6.39893090996753,6.51966545543862,6.36753992814505,6.49068916452556,4298.68682550592,0.0,1.0
1986-05-30,26.13,26.37,26.13,26.37,4992,6.30958734631893,6.36753992814505,6.30958734631893,6.36753992814505,20673.4534035891,0.0,1.0
1986-06-02,25.88,26.37,25.88,26.13,1374,6.24922007358339,6.36753992814505,6.24922007358339,6.30958734631893,5690.1692661321,0.0,1.0
1986-06-03,26.37,26.37,25.88,25.88,484,6.36753992814505,6.36753992814505,6.24922007358339,6.24922007358339,2004.39732518773,0.0,1.0
1986-06-04,27.0,27.0,26.5,26.5,988,6.51966545543862,6.51966545543862,6.39893090996753,6.39893090996753,4091.62098612701,0.0,1.0
1986-06-05,25.62,26.88,25.62,26.88,3262,6.18643810993842,6.49068916452556,6.18643810993842,6.49068916452556,13508.9753610793,0.0,1.0
1986-06-06,25.62,25.88,25.38,25.62,1374,6.18643810993842,6.24922007358339,6.1284855281123,6.18643810993842,5690.16926613211,0.0,1.0
1986-06-09,25.38,25.88,25.38,25.62,4962,6.1284855281123,6.24922007358339,6.1284855281123,6.18643810993842,20549.2138999618,0.0,1.0
1986-06-10,25.38,25.62,25.38,25.38,801,6.1284855281123,6.18643810993842,6.1284855281123,6.1284855281123,3317.19474684994,0.0,1.0
1986-06-11,25.38,25.38,25.0,25.38,3143,6.1284855281123,6.1284855281123,6.03672727355428,6.1284855281123,13016.1586633575,0.0,1.0
1986-06-12,25.38,25.38,25.38,25.38,534,6.1284855281123,6.1284855281123,6.1284855281123,6.1284855281123,2211.46316456663,0.0,1.0
1986-06-13,25.62,25.62,25.38,25.38,217,6.18643810993842,6.18643810993842,6.1284855281123,6.1284855281123,898.665742904416,0.0,1.0
1986-06-16,25.25,25.38,25.25,25.38,366,6.09709454628982,6.1284855281123,6.09709454628982,6.1284855281123,1515.72194425353,0.0,1.0
1986-06-17,24.5,25.0,24.25,25.0,652,5.91599272808319,6.03672727355428,5.85562545534765,6.03672727355428,2700.13854550082,0.0,1.0
1986-06-18,24.5,25.0,24.5,24.5,1759,5.91599272808319,6.03672727355428,5.91599272808319,5.91599272808319,7284.57622934962,0.0,1.0
1986-06-19,24.75,24.75,24.25,24.5,840,5.97636000081873,5.97636000081873,5.85562545534765,5.91599272808319,3478.70610156548,0.0,1.0
1986-06-20,22.87,24.75,22.87,24.75,4418,5.52239810984745,5.97636000081873,5.52239810984745,5.97636000081873,18296.3375675194,0.0,1.0
1986-06-23,23.13,23.13,22.87,22.87,455,5.58518007349242,5.58518007349242,5.52239810984745,5.52239810984745,1884.29913834797,0.0,1.0
1986-06-24,23.5,23.5,23.37,23.37,751,5.67452363714102,5.67452363714102,5.64313265531854,5.64313265531854,3110.12890747104,0.0,1.0
1986-06-25,24.0,24.0,23.75,23.75,1522,5.79525818261211,5.79525818261211,5.73489090987656,5.73489090987656,6303.08415069364,0.0,1.0
1986-06-26,22.62,23.75,22.38,23.75,949,5.46203083711191,5.73489090987656,5.40407825528579,5.73489090987656,3930.10963141148,0.0,1.0
1986-06-27,21.25,22.62,20.5,22.62,3232,5.13121818252114,5.46203083711191,4.95011636431451,5.46203083711191,13384.7358574519,0.0,1.0
1986-06-30,20.75,21.5,20.75,21.25,4003,5.01048363705005,5.19158545525668,5.01048363705005,5.13121818252114,16577.6911006745,0.0,1.0
1986-07-01,21.0,21.0,20.75,20.75,484,5.07085090978559,5.07085090978559,5.01048363705005,5.01048363705005,2004.39732518773,0.0,1.0
1986-07-02,20.75,21.0,20.75,21.0,1908,5.01048363705005,5.07085090978559,5.01048363705005,5.07085090978559,7901.63243069873,0.0,1.0
1986-07-03,20.75,20.75,20.5,20.75,415,5.01048363705005,5.01048363705005,4.95011636431451,5.01048363705005,1718.64646684485,0.0,1.0
1986-07-07,19.87,20.75,19.87,20.75,2145,4.79799083702094,5.01048363705005,4.79799083702094,5.01048363705005,8883.1245093547,0.0,1.0
1986-07-08,19.12,19.62,18.87,19.62,1878,4.61688901881431,4.7376235642854,4.55652174607877,4.7376235642854,7777.39292707139,0.0,1.0
1986-07-09,18.63,18.87,18.5,18.87,4102,4.49856916425265,4.55652174607877,4.46717818243017,4.55652174607877,16987.6814626447,0.0,1.0
1986-07-10,17.75,18.5,17.25,18.5,7503,4.28607636422354,4.46717818243017,4.16534181875245,4.46717818243017,31072.2998571973,0.0,1.0
1986-07-11,18.87,19.12,18.0,18.0,11190,4.55652174607877,4.61688901881431,4.34644363695908,4.34644363695908,46341.3348529972,0.0,1.0
1986-07-14,18.25,18.87,18.25,18.87,3835,4.40681090969462,4.55652174607877,4.40681090969462,4.55652174607877,15881.9498803614,0.0,1.0
1986-07-15,18.25,18.5,18.25,18.25,1997,4.40681090969462,4.46717818243017,4.40681090969462,4.40681090969462,8270.20962479317,0.0,1.0
1986-07-16,18.0,18.25,17.75,18.25,1641,4.34644363695908,4.40681090969462,4.28607636422354,4.40681090969462,6795.90084841542,0.0,1.0
1986-07-17,17.13,17.75,17.13,17.75,1759,4.13636552783939,4.28607636422354,4.13636552783939,4.28607636422354,7284.57622934962,0.0,1.0
1986-07-18,17.37,17.37,17.37,17.37,30,4.19431810966551,4.19431810966551,4.19431810966551,4.19431810966551,124.239503627339,0.0,1.0
1986-07-21,17.37,17.37,17.25,17.37,99,4.19431810966551,4.19431810966551,4.16534181875245,4.19431810966551,409.990361970217,0.0,1.0
1986-07-22,16.38,16.87,16.38,16.87,24712,3.95526370963276,4.07358356419443,3.95526370963276,4.07358356419443,102340.220454626,0.0,1.0
1986-07-23,17.13,17.13,15.87,16.38,4923,4.13636552783939,4.13636552783939,3.83211447325226,3.95526370963276,20387.7025452463,0.0,1.0
1986-07-24,17.75,17.75,17.37,17.37,336,4.28607636422354,4.28607636422354,4.19431810966551,4.19431810966551,1391.48244062619,0.0,1.0
1986-07-25,18.5,18.5,18.0,18.0,3262,4.46717818243017,4.46717818243017,4.34644363695908,4.34644363695908,13508.9753610793,0.0,1.0
1986-07-28,18.0,18.5,18.0,18.5,682,4.34644363695908,4.46717818243017,4.34644363695908,4.46717818243017,2824.37804912816,0.0,1.0
1986-07-29,17.75,18.0,17.75,18.0,3114,4.28607636422354,4.34644363695908,4.28607636422354,4.34644363695908,12896.0604765177,0.0,1.0
1986-07-30,18.5,18.5,17.75,17.75,1107,4.46717818243017,4.46717818243017,4.28607636422354,4.28607636422354,4584.43768384879,0.0,1.0
1986-07-31,18.5,18.5,18.5,18.5,0,4.46717818243017,4.46717818243017,4.46717818243017,4.46717818243017,0,0.0,1.0
1986-08-01,18.5,18.5,18.25,18.5,336,4.46717818243017,4.46717818243017,4.40681090969462,4.46717818243017,1391.48244062619,0.0,1.0
1986-08-04,18.0,18.25,17.5,18.25,11812,4.34644363695908,4.40681090969462,4.22570909148799,4.40681090969462,48917.2338948707,0.0,1.0
1986-08-05,18.0,18.25,17.75,18.0,751,4.34644363695908,4.40681090969462,4.28607636422354,4.34644363695908,3110.12890747104,0.0,1.0
1986-08-06,18.25,18.25,17.5,18.0,3262,4.40681090969462,4.40681090969462,4.22570909148799,4.34644363695908,13508.9753610793,0.0,1.0
1986-08-07,18.0,18.25,18.0,18.25,30643,4.34644363695908,4.40681090969462,4.34644363695908,4.40681090969462,126902.370321751,0.0,1.0
1986-08-08,17.75,18.0,17.75,18.0,949,4.28607636422354,4.34644363695908,4.28607636422354,4.34644363695908,3930.10963141147,0.0,1.0
1986-08-11,18.0,18.0,18.0,18.0,9934,4.34644363695908,4.34644363695908,4.34644363695908,4.34644363695908,41139.8409677994,0.0,1.0
1986-08-12,18.0,18.0,17.75,18.0,870,4.34644363695908,4.34644363695908,4.28607636422354,4.34644363695908,3602.94560519282,0.0,1.0
1986-08-13,18.0,18.0,17.75,18.0,6969,4.34644363695908,4.34644363695908,4.28607636422354,4.34644363695908,28860.8366926307,0.0,1.0
1986-08-14,18.0,18.0,17.37,18.0,3262,4.34644363695908,4.34644363695908,4.19431810966551,4.34644363695908,13508.9753610793,0.0,1.0
1986-08-15,18.0,18.25,18.0,18.0,840,4.34644363695908,4.40681090969462,4.34644363695908,4.34644363695908,3478.70610156548,0.0,1.0
1986-08-18,18.0,18.0,18.0,18.0,0,4.34644363695908,4.34644363695908,4.34644363695908,4.34644363695908,0,0.0,1.0
1986-08-19,18.0,18.0,18.0,18.0,0,4.34644363695908,4.34644363695908,4.34644363695908,4.34644363695908,0,0.0,1.0
1986-08-20,17.5,18.0,17.5,18.0,6079,4.22570909148799,4.34644363695908,4.22570909148799,4.34644363695908,25175.0647516864,0.0,1.0
1986-08-21,18.0,18.0,17.75,17.75,1878,4.34644363695908,4.34644363695908,4.28607636422354,4.28607636422354,7777.39292707139,0.0,1.0
1986-08-22,18.25,18.5,18.25,18.25,1522,4.40681090969462,4.46717818243017,4.40681090969462,4.40681090969462,6303.08415069364,0.0,1.0
1986-08-25,18.5,18.5,18.0,18.25,1423,4.46717818243017,4.46717818243017,4.34644363695908,4.40681090969462,5893.09378872342,0.0,1.0
1986-08-26,18.25,18.5,18.25,18.5,267,4.40681090969462,4.46717818243017,4.40681090969462,4.46717818243017,1105.73158228331,0.0,1.0
1986-08-27,18.63,18.63,18.25,18.25,1038,4.49856916425265,4.49856916425265,4.40681090969462,4.40681090969462,4298.68682550591,0.0,1.0
1986-08-28,19.87,19.87,18.87,18.87,1809,4.79799083702094,4.79799083702094,4.55652174607877,4.55652174607877,7491.64206872851,0.0,1.0
1986-08-29,20.13,20.13,20.13,20.13,366,4.8607728006659,4.8607728006659,4.8607728006659,4.8607728006659,1515.72194425353,0.0,1.0
1986-09-02,20.13,20.13,20.13,20.13,1255,4.8607728006659,4.8607728006659,4.8607728006659,4.8607728006659,5197.35256841033,0.0,1.0
1986-09-03,19.87,19.87,19.62,19.87,534,4.79799083702094,4.79799083702094,4.7376235642854,4.79799083702094,2211.46316456663,0.0,1.0
1986-09-04,20.5,20.5,19.62,19.87,1334,4.95011636431451,4.95011636431451,4.7376235642854,4.79799083702094,5524.51659462898,0.0,1.0
1986-09-05,20.13,20.37,20.13,20.37,949,4.8607728006659,4.91872538249203,4.8607728006659,4.91872538249203,3930.10963141148,0.0,1.0
1986-09-08,19.87,20.13,19.87,20.13,603,4.79799083702094,4.8607728006659,4.79799083702094,4.8607728006659,2497.2140229095,0.0,1.0
1986-09-09,19.62,19.87,19.62,19.87,6415,4.7376235642854,4.79799083702094,4.7376235642854,4.79799083702094,26566.5471923125,0.0,1.0
1986-09-10,19.12,19.38,19.12,19.38,2145,4.61688901881431,4.67967098245928,4.61688901881431,4.67967098245928,8883.12450935471,0.0,1.0
1986-09-11,18.25,18.87,18.25,18.87,949,4.40681090969462,4.55652174607877,4.40681090969462,4.55652174607877,3930.10963141148,0.0,1.0
1986-09-12,17.75,18.0,17.75,18.0,2264,4.28607636422354,4.34644363695908,4.28607636422354,4.34644363695908,9375.94120707647,0.0,1.0
1986-09-15,17.5,18.0,17.5,17.75,1186,4.22570909148799,4.34644363695908,4.22570909148799,4.28607636422354,4911.60171006745,0.0,1.0
1986-09-16,17.75,17.75,17.5,17.5,751,4.28607636422354,4.28607636422354,4.22570909148799,4.22570909148799,3110.12890747104,0.0,1.0
1986-09-17,17.5,17.75,17.5,17.75,1305,4.22570909148799,4.28607636422354,4.22570909148799,4.28607636422354,5404.41840778923,0.0,1.0
1986-09-18,17.5,17.75,17.5,17.5,919,4.22570909148799,4.28607636422354,4.22570909148799,4.22570909148799,3805.87012778414,0.0,1.0
1986-09-19,18.0,18.0,17.75,17.75,751,4.34644363695908,4.34644363695908,4.28607636422354,4.28607636422354,3110.12890747104,0.0,1.0
1986-09-22,17.37,17.75,17.37,17.75,1522,4.19431810966551,4.28607636422354,4.19431810966551,4.28607636422354,6303.08415069364,0.0,1.0
1986-09-23,17.25,17.25,16.38,17.25,2649,4.16534181875245,4.16534181875245,3.95526370963276,4.16534181875245,10970.348170294,0.0,1.0
1986-09-24,17.25,17.5,17.25,17.25,99,4.16534181875245,4.22570909148799,4.16534181875245,4.16534181875245,409.990361970217,0.0,1.0
1986-09-25,16.38,16.87,15.87,16.87,26718,3.95526370963276,4.07358356419443,3.83211447325226,4.07358356419443,110647.701930508,0.0,1.0
1986-09-26,16.87,16.87,16.25,16.38,840,4.07358356419443,4.07358356419443,3.92387272781028,3.95526370963276,3478.70610156548,0.0,1.0
1986-09-29,16.87,16.87,16.87,16.87,30,4.07358356419443,4.07358356419443,4.07358356419443,4.07358356419443,124.239503627338,0.0,1.0
1986-09-30,17.25,17.25,16.87,16.87,988,4.16534181875245,4.16534181875245,4.07358356419443,4.07358356419443,4091.62098612702,0.0,1.0
1986-10-01,17.25,17.25,17.25,17.25,0,4.16534181875245,4.16534181875245,4.16534181875245,4.16534181875245,0,0.0,1.0
1986-10-02,17.25,17.25,16.87,17.25,455,4.16534181875245,4.16534181875245,4.07358356419443,4.16534181875245,1884.29913834797,0.0,1.0
1986-10-03,17.13,17.13,16.87,17.13,801,4.13636552783939,4.13636552783939,4.07358356419443,4.13636552783939,3317.19474684994,0.0,1.0
1986-10-06,16.87,17.13,16.87,17.13,336,4.07358356419443,4.13636552783939,4.07358356419443,4.13636552783939,1391.48244062619,0.0,1.0
1986-10-07,16.62,16.62,16.62,16.62,99,4.01321629145888,4.01321629145888,4.01321629145888,4.01321629145888,409.990361970218,0.0,1.0
1986-10-08,16.38,16.38,16.38,16.38,30,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,124.239503627339,0.0,1.0
1986-10-09,16.62,16.62,16.25,16.38,652,4.01321629145888,4.01321629145888,3.92387272781028,3.95526370963276,2700.13854550083,0.0,1.0
1986-10-10,16.12,16.38,16.12,16.38,1908,3.8924817459878,3.95526370963276,3.8924817459878,3.95526370963276,7901.63243069873,0.0,1.0
1986-10-13,16.38,16.38,16.38,16.38,99,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,409.990361970217,0.0,1.0
1986-10-14,16.38,16.38,16.38,16.38,603,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,2497.21402290951,0.0,1.0
1986-10-15,17.37,17.37,16.62,16.62,1137,4.19431810966551,4.19431810966551,4.01321629145888,4.01321629145888,4708.67718747613,0.0,1.0
1986-10-16,16.62,17.5,16.62,17.37,6583,4.01321629145888,4.22570909148799,4.01321629145888,4.19431810966551,27262.2884126257,0.0,1.0
1986-10-17,16.87,16.87,16.62,16.62,2491,4.07358356419443,4.07358356419443,4.01321629145888,4.01321629145888,10316.0201178567,0.0,1.0
1986-10-20,16.87,16.87,16.87,16.87,563,4.07358356419443,4.07358356419443,4.07358356419443,4.07358356419443,2331.56135140638,0.0,1.0
1986-10-21,16.87,16.87,16.87,16.87,217,4.07358356419443,4.07358356419443,4.07358356419443,4.07358356419443,898.665742904415,0.0,1.0
1986-10-22,15.87,16.38,15.87,16.38,2105,3.83211447325226,3.95526370963276,3.83211447325226,3.95526370963276,8717.47183785158,0.0,1.0
1986-10-23,15.87,15.87,15.87,15.87,2343,3.83211447325226,3.83211447325226,3.83211447325226,3.83211447325226,9703.10523329513,0.0,1.0
1986-10-24,15.5,15.87,15.0,15.87,81500,3.74277090960365,3.83211447325226,3.62203636413257,3.83211447325226,337517.318187603,0.0,1.0
1986-10-27,15.25,15.25,15.0,15.25,2758,3.68240363686811,3.68240363686811,3.62203636413257,3.68240363686811,11421.75170014,0.0,1.0
1986-10-28,14.75,15.0,14.5,15.0,4774,3.56166909139702,3.62203636413257,3.50130181866148,3.62203636413257,19770.6463438972,0.0,1.0
1986-10-29,15.5,15.5,14.5,14.75,3806,3.74277090960365,3.74277090960365,3.50130181866148,3.56166909139702,15761.8516935217,0.0,1.0
1986-10-30,15.63,15.63,15.5,15.5,4923,3.77416189142613,3.77416189142613,3.74277090960365,3.74277090960365,20387.7025452463,0.0,1.0
1986-10-31,15.63,16.12,15.63,15.63,5812,3.77416189142613,3.8924817459878,3.77416189142613,3.77416189142613,24069.3331694031,0.0,1.0
1986-11-03,15.87,16.25,15.87,15.87,3806,3.83211447325226,3.92387272781028,3.83211447325226,3.83211447325226,15761.8516935217,0.0,1.0
1986-11-04,16.25,16.25,15.87,15.87,5229,3.92387272781028,3.92387272781028,3.83211447325226,3.83211447325226,21654.9454822451,0.0,1.0
1986-11-05,16.38,16.38,15.87,16.25,2461,3.95526370963276,3.95526370963276,3.83211447325226,3.92387272781028,10191.7806142293,0.0,1.0
1986-11-06,16.38,16.38,16.25,16.38,8689,3.95526370963276,3.95526370963276,3.92387272781028,3.95526370963276,35983.9015672648,0.0,1.0
1986-11-07,16.38,16.38,16.38,16.38,919,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,3805.87012778414,0.0,1.0
1986-11-10,16.38,16.38,16.38,16.38,840,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,3478.70610156548,0.0,1.0
1986-11-11,16.38,16.38,16.38,16.38,0,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,0,0.0,1.0
1986-11-12,16.38,16.62,16.38,16.38,4458,3.95526370963276,4.01321629145888,3.95526370963276,3.95526370963276,18461.9902390225,0.0,1.0
1986-11-13,16.38,16.62,16.38,16.38,415,3.95526370963276,4.01321629145888,3.95526370963276,3.95526370963276,1718.64646684485,0.0,1.0
1986-11-14,16.87,16.87,16.25,16.38,919,4.07358356419443,4.07358356419443,3.92387272781028,3.95526370963276,3805.87012778413,0.0,1.0
1986-11-17,16.62,16.62,16.38,16.62,297,4.01321629145888,4.01321629145888,3.95526370963276,4.01321629145888,1229.97108591065,0.0,1.0
1986-11-18,16.87,16.87,16.62,16.62,603,4.07358356419443,4.07358356419443,4.01321629145888,4.01321629145888,2497.2140229095,0.0,1.0
1986-11-19,16.38,16.62,16.38,16.62,4152,3.95526370963276,4.01321629145888,3.95526370963276,4.01321629145888,17194.7473020237,0.0,1.0
1986-11-20,15.63,16.25,15.63,16.25,603,3.77416189142613,3.92387272781028,3.77416189142613,3.92387272781028,2497.21402290951,0.0,1.0
1986-11-21,15.87,15.87,15.63,15.63,3262,3.83211447325226,3.83211447325226,3.77416189142613,3.77416189142613,13508.9753610793,0.0,1.0
1986-11-24,16.25,16.38,15.87,15.87,1226,3.92387272781028,3.95526370963276,3.83211447325226,3.83211447325226,5077.25438157057,0.0,1.0
1986-11-25,16.38,16.38,16.25,16.25,603,3.95526370963276,3.95526370963276,3.92387272781028,3.92387272781028,2497.21402290951,0.0,1.0
1986-11-26,16.12,16.38,16.12,16.38,267,3.8924817459878,3.95526370963276,3.8924817459878,3.95526370963276,1105.73158228331,0.0,1.0
1986-11-28,16.12,16.12,16.12,16.12,0,3.8924817459878,3.8924817459878,3.8924817459878,3.8924817459878,0,0.0,1.0
1986-12-01,16.12,16.25,16.12,16.12,5140,3.8924817459878,3.92387272781028,3.8924817459878,3.8924817459878,21286.3682881507,0.0,1.0
1986-12-02,16.62,16.87,16.25,16.25,4458,4.01321629145888,4.07358356419443,3.92387272781028,3.92387272781028,18461.9902390225,0.0,1.0
1986-12-03,16.38,16.62,16.38,16.62,2797,3.95526370963276,4.01321629145888,3.95526370963276,4.01321629145888,11583.2630548555,0.0,1.0
1986-12-04,16.38,16.38,16.38,16.38,840,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,3478.70610156548,0.0,1.0
1986-12-05,16.38,16.38,16.38,16.38,1957,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,8104.55695329005,0.0,1.0
1986-12-08,16.38,16.38,16.12,16.38,2105,3.95526370963276,3.95526370963276,3.8924817459878,3.95526370963276,8717.47183785159,0.0,1.0
1986-12-09,16.38,16.38,16.38,16.38,1759,3.95526370963276,3.95526370963276,3.95526370963276,3.95526370963276,7284.57622934962,0.0,1.0
1986-12-10,15.87,16.38,15.87,16.38,1878,3.83211447325226,3.95526370963276,3.83211447325226,3.95526370963276,7777.39292707138,0.0,1.0
1986-12-11,15.87,16.25,15.87,15.87,870,3.83211447325226,3.92387272781028,3.83211447325226,3.83211447325226,3602.94560519281,0.0,1.0
1986-12-12,15.87,15.87,15.63,15.87,652,3.83211447325226,3.83211447325226,3.77416189142613,3.83211447325226,2700.13854550082,0.0,1.0
1986-12-15,16.25,16.25,15.5,15.87,2026,3.92387272781028,3.92387272781028,3.74277090960365,3.83211447325226,8390.30781163293,0.0,1.0
1986-12-16,16.25,16.38,15.87,16.25,603,3.92387272781028,3.95526370963276,3.83211447325226,3.92387272781028,2497.2140229095,0.0,1.0
1986-12-17,15.25,16.38,15.25,16.25,1908,3.68240363686811,3.95526370963276,3.68240363686811,3.92387272781028,7901.63243069873,0.0,1.0
1986-12-18,15.25,15.87,15.25,15.25,2610,3.68240363686811,3.83211447325226,3.68240363686811,3.68240363686811,10808.8368155784,0.0,1.0
1986-12-19,16.38,16.38,15.0,15.25,8461,3.95526370963276,3.95526370963276,3.62203636413257,3.68240363686811,35039.6813396971,0.0,1.0
1986-12-22,16.38,16.38,15.87,16.38,3806,3.95526370963276,3.95526370963276,3.83211447325226,3.95526370963276,15761.8516935217,0.0,1.0
1986-12-23,16.38,16.62,16.38,16.38,1374,3.95526370963276,4.01321629145888,3.95526370963276,3.95526370963276,5690.16926613211,0.0,1.0
1986-12-24,16.87,16.87,16.12,16.38,1997,4.07358356419443,4.07358356419443,3.8924817459878,3.95526370963276,8270.20962479316,0.0,1.0
1986-12-26,16.12,16.62,16.12,16.62,2876,3.8924817459878,4.01321629145888,3.8924817459878,4.01321629145888,11910.4270810742,0.0,1.0
1986-12-29,16.25,16.38,15.87,16.12,5526,3.92387272781028,3.95526370963276,3.83211447325226,3.8924817459878,22884.9165681558,0.0,1.0
1986-12-30,15.87,16.25,15.87,16.25,4073,3.83211447325226,3.92387272781028,3.83211447325226,3.92387272781028,16867.583275805,0.0,1.0
1986-12-31,16.38,16.38,15.25,15.87,15509,3.95526370963276,3.95526370963276,3.68240363686811,3.83211447325226,64227.6820585465,0.0,1.0
1987-01-02,16.12,16.38,16.12,16.38,988,3.8924817459878,3.95526370963276,3.8924817459878,3.95526370963276,4091.62098612701,0.0,1.0
1987-01-05,16.87,16.87,16.38,16.38,1720,4.07358356419443,4.07358356419443,3.95526370963276,3.95526370963276,7123.06487463407,0.0,1.0
1987-01-06,17.75,17.75,16.87,16.87,3914,4.28607636422354,4.28607636422354,4.07358356419443,4.07358356419443,16209.1139065801,0.0,1.0
1987-01-07,19.38,19.38,18.63,18.63,6109,4.67967098245928,4.67967098245928,4.49856916425265,4.49856916425265,25299.3042553137,0.0,1.0
1987-01-08,18.5,19.25,18.5,19.25,988,4.46717818243017,4.64828000063679,4.46717818243017,4.64828000063679,4091.62098612701,0.0,1.0
1987-01-09,18.87,18.87,18.63,18.63,1226,4.55652174607877,4.55652174607877,4.49856916425265,4.49856916425265,5077.25438157057,0.0,1.0
1987-01-12,18.87,18.87,18.87,18.87,2194,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,9086.04903194602,0.0,1.0
1987-01-13,18.87,19.25,18.87,18.87,3143,4.55652174607877,4.64828000063679,4.55652174607877,4.55652174607877,13016.1586633575,0.0,1.0
1987-01-14,19.12,19.25,18.5,18.87,2876,4.61688901881431,4.64828000063679,4.46717818243017,4.55652174607877,11910.4270810742,0.0,1.0
1987-01-15,18.87,19.25,18.87,19.12,4606,4.55652174607877,4.64828000063679,4.55652174607877,4.61688901881431,19074.905123584,0.0,1.0
1987-01-16,18.63,18.87,18.63,18.87,455,4.49856916425265,4.55652174607877,4.49856916425265,4.55652174607877,1884.29913834797,0.0,1.0
1987-01-19,18.87,18.87,18.87,18.87,99,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,409.990361970217,0.0,1.0
1987-01-20,18.63,19.62,18.63,18.87,3143,4.49856916425265,4.7376235642854,4.49856916425265,4.55652174607877,13016.1586633575,0.0,1.0
1987-01-21,18.25,18.63,18.25,18.63,840,4.40681090969462,4.49856916425265,4.40681090969462,4.49856916425265,3478.70610156548,0.0,1.0
1987-01-22,18.0,18.25,18.0,18.25,3568,4.34644363695908,4.40681090969462,4.34644363695908,4.40681090969462,14776.2182980781,0.0,1.0
1987-01-23,17.5,18.25,17.5,18.0,2560,4.22570909148799,4.40681090969462,4.22570909148799,4.34644363695908,10601.7709761996,0.0,1.0
1987-01-26,18.25,18.25,17.75,17.75,2293,4.40681090969462,4.40681090969462,4.28607636422354,4.28607636422354,9496.03939391625,0.0,1.0
1987-01-27,18.0,18.25,17.75,18.25,1641,4.34644363695908,4.40681090969462,4.28607636422354,4.40681090969462,6795.90084841542,0.0,1.0
1987-01-28,18.0,18.0,18.0,18.0,949,4.34644363695908,4.34644363695908,4.34644363695908,4.34644363695908,3930.10963141147,0.0,1.0
1987-01-29,17.75,17.75,17.5,17.75,3381,4.28607636422354,4.28607636422354,4.22570909148799,4.28607636422354,14001.792058801,0.0,1.0
1987-01-30,18.0,18.0,17.5,17.75,1334,4.34644363695908,4.34644363695908,4.22570909148799,4.28607636422354,5524.51659462899,0.0,1.0
1987-02-02,18.0,18.25,18.0,18.0,603,4.34644363695908,4.40681090969462,4.34644363695908,4.34644363695908,2497.2140229095,0.0,1.0
1987-02-03,19.87,19.87,18.0,18.0,9351,4.79799083702094,4.79799083702094,4.34644363695908,4.34644363695908,38725.4532806414,0.0,1.0
1987-02-04,21.0,21.0,19.62,19.87,3064,5.07085090978559,5.07085090978559,4.7376235642854,4.79799083702094,12688.9946371388,0.0,1.0
1987-02-05,19.62,20.75,19.62,20.75,1453,4.7376235642854,5.01048363705005,4.7376235642854,5.01048363705005,6017.33329235076,0.0,1.0
1987-02-06,19.62,19.87,19.38,19.62,2145,4.7376235642854,4.79799083702094,4.67967098245928,4.7376235642854,8883.1245093547,0.0,1.0
1987-02-09,19.62,19.62,19.62,19.62,0,4.7376235642854,4.7376235642854,4.7376235642854,4.7376235642854,0,0.0,1.0
1987-02-10,19.12,19.38,18.87,19.38,1186,4.61688901881431,4.67967098245928,4.55652174607877,4.67967098245928,4911.60171006745,0.0,1.0
1987-02-11,18.5,19.38,18.0,19.12,4774,4.46717818243017,4.67967098245928,4.34644363695908,4.61688901881431,19770.6463438971,0.0,1.0
1987-02-12,17.75,18.63,17.75,18.5,7038,4.28607636422354,4.49856916425265,4.28607636422354,4.46717818243017,29146.5875509736,0.0,1.0
1987-02-13,17.5,17.75,17.5,17.75,1878,4.22570909148799,4.28607636422354,4.22570909148799,4.28607636422354,7777.3929270714,0.0,1.0
1987-02-17,17.5,17.75,17.37,17.5,3766,4.22570909148799,4.28607636422354,4.19431810966551,4.22570909148799,15596.1990220186,0.0,1.0
1987-02-18,18.87,18.87,18.0,18.0,3035,4.55652174607877,4.55652174607877,4.34644363695908,4.34644363695908,12568.8964502991,0.0,1.0
1987-02-19,18.87,18.87,18.5,18.87,297,4.55652174607877,4.55652174607877,4.46717818243017,4.55652174607877,1229.97108591065,0.0,1.0
1987-02-20,19.38,19.38,19.12,19.12,217,4.67967098245928,4.67967098245928,4.61688901881431,4.61688901881431,898.665742904414,0.0,1.0
1987-02-23,18.87,19.38,18.87,19.38,652,4.55652174607877,4.67967098245928,4.55652174607877,4.67967098245928,2700.13854550082,0.0,1.0
1987-02-24,18.63,18.87,18.5,18.87,870,4.49856916425265,4.55652174607877,4.46717818243017,4.55652174607877,3602.94560519281,0.0,1.0
1987-02-25,18.87,19.38,18.87,18.87,1641,4.55652174607877,4.67967098245928,4.55652174607877,4.55652174607877,6795.90084841541,0.0,1.0
1987-02-26,18.63,19.12,18.63,18.87,682,4.49856916425265,4.61688901881431,4.49856916425265,4.55652174607877,2824.37804912816,0.0,1.0
1987-02-27,19.25,19.25,18.63,18.63,1839,4.64828000063679,4.64828000063679,4.49856916425265,4.49856916425265,7615.88157235586,0.0,1.0
1987-03-02,19.38,19.38,19.25,19.25,1611,4.67967098245928,4.67967098245928,4.64828000063679,4.64828000063679,6671.66134478807,0.0,1.0
1987-03-03,19.87,19.87,19.38,19.38,1908,4.79799083702094,4.79799083702094,4.67967098245928,4.67967098245928,7901.63243069873,0.0,1.0
1987-03-04,19.62,20.5,19.38,19.87,3262,4.7376235642854,4.95011636431451,4.67967098245928,4.79799083702094,13508.9753610793,0.0,1.0
1987-03-05,19.38,19.38,19.38,19.38,336,4.67967098245928,4.67967098245928,4.67967098245928,4.67967098245928,1391.48244062619,0.0,1.0
1987-03-06,19.12,19.12,19.12,19.12,178,4.61688901881431,4.61688901881431,4.61688901881431,4.61688901881431,737.154388188875,0.0,1.0
1987-03-09,18.87,19.12,18.63,19.12,3114,4.55652174607877,4.61688901881431,4.49856916425265,4.61688901881431,12896.0604765177,0.0,1.0
1987-03-10,18.87,18.87,18.87,18.87,13700,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,56736.0399898179,0.0,1.0
1987-03-11,18.87,18.87,18.5,18.87,10656,4.55652174607877,4.55652174607877,4.46717818243017,4.55652174607877,44129.8716884306,0.0,1.0
1987-03-12,18.87,18.87,18.87,18.87,12040,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,49861.4541224385,0.0,1.0
1987-03-13,18.87,18.87,18.87,18.87,0,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,0,0.0,1.0
1987-03-16,18.87,18.87,18.87,18.87,919,4.55652174607877,4.55652174607877,4.55652174607877,4.55652174607877,3805.87012778414,0.0,1.0
1987-03-17,18.87,19.12,18.87,18.87,5496,4.55652174607877,4.61688901881431,4.55652174607877,4.55652174607877,22760.6770645284,0.0,1.0
1987-03-18,19.25,19.38,19.12,19.12,1038,4.64828000063679,4.67967098245928,4.61688901881431,4.61688901881431,4298.68682550592,0.0,1.0
1987-03-19,19.25,19.25,19.25,19.25,1522,4.64828000063679,4.64828000063679,4.64828000063679,4.64828000063679,6303.08415069365,0.0,1.0
1987-03-20,18.25,18.87,18.0,18.87,14738,4.40681090969462,4.55652174607877,4.34644363695908,4.55652174607877,61034.7268153239,0.0,1.0
1987-03-23,18.25,18.5,18.0,18.25,3499,4.40681090969462,4.46717818243017,4.34644363695908,4.40681090969462,14490.4674397353,0.0,1.0
1987-03-24,17.75,18.0,17.75,18.0,2194,4.28607636422354,4.34644363695908,4.28607636422354,4.34644363695908,9086.04903194602,0.0,1.0
1987-03-25,18.0,18.25,17.5,17.75,5259,4.34644363695908,4.40681090969462,4.22570909148799,4.28607636422354,21779.1849858724,0.0,1.0
1987-03-26,16.87,18.0,16.87,18.0,17120,4.07358356419443,4.34644363695908,4.07358356419443,4.34644363695908,70899.3434033345,0.0,1.0
1987-03-27,16.87,17.37,16.87,16.87,6030,4.07358356419443,4.19431810966551,4.07358356419443,4.07358356419443,24972.140229095,0.0,1.0
1987-03-30,16.87,16.87,16.62,16.87,722,4.07358356419443,4.07358356419443,4.01321629145888,4.07358356419443,2990.03072063128,0.0,1.0
1987-03-31,16.25,16.87,16.25,16.87,5615,3.92387272781028,4.07358356419443,3.92387272781028,4.07358356419443,23253.4937622502,0.0,1.0
1987-04-01,15.63,15.87,15.5,15.87,12040,3.77416189142613,3.83211447325226,3.74277090960365,3.83211447325226,49861.4541224386,0.0,1.0
1987-04-02,16.12,16.12,15.87,15.87,20788,3.8924817459878,3.8924817459878,3.83211447325226,3.83211447325226,86089.6933801704,0.0,1.0
1987-04-03,16.62,16.62,15.87,16.12,1374,4.01321629145888,4.01321629145888,3.83211447325226,3.8924817459878,5690.16926613211,0.0,1.0
1987-04-06,17.25,17.25,16.87,16.87,336,4.16534181875245,4.16534181875245,4.07358356419443,4.07358356419443,1391.48244062619,0.0,1.0
1987-04-07,17.25,17.25,17.25,17.25,30,4.16534181875245,4.16534181875245,4.16534181875245,4.16534181875245,124.239503627339,0.0,1.0
1987-04-08,17.13,17.25,16.87,17.25,2758,4.13636552783939,4.16534181875245,4.07358356419443,4.16534181875245,11421.75170014,0.0,1.0
1987-04-09,16.87,16.87,16.87,16.87,1107,4.07358356419443,4.07358356419443,4.07358356419443,4.07358356419443,4584.43768384879,0.0,1.0
1987-04-10,16.12,16.62,15.87,16.62,7651,3.8924817459878,4.01321629145888,3.83211447325226,4.01321629145888,31685.2147417589,0.0,1.0
1987-04-13,15.63,16.12,15.63,16.12,3064,3.77416189142613,3.8924817459878,3.77416189142613,3.8924817459878,12688.9946371389,0.0,1.0
1987-04-14,15.0,15.63,15.0,15.63,1957,3.62203636413257,3.77416189142613,3.62203636413257,3.77416189142613,8104.55695329004,0.0,1.0
1987-04-15,15.0,15.0,15.0,15.0,5496,3.62203636413257,3.62203636413257,3.62203636413257,3.62203636413257,22760.6770645284,0.0,1.0
1987-04-16,15.0,15.25,15.0,15.0,484,3.62203636413257,3.68240363686811,3.62203636413257,3.62203636413257,2004.39732518773,0.0,1.0
1987-04-20,15.0,15.0,15.0,15.0,0,3.62203636413257,3.62203636413257,3.62203636413257,3.62203636413257,0,0.0,1.0
1987-04-21,14.5,14.75,14.38,14.75,2412,3.50130181866148,3.56166909139702,3.47232552774842,3.56166909139702,9988.85609163802,0.0,1.0
1987-04-22,14.75,14.75,14.5,14.5,682,3.56166909139702,3.56166909139702,3.50130181866148,3.50130181866148,2824.37804912817,0.0,1.0
1987-04-23,14.5,14.75,14.5,14.75,2264,3.50130181866148,3.56166909139702,3.50130181866148,3.56166909139702,9375.94120707648,0.0,1.0
1987-04-24,14.25,14.25,13.87,14.25,3143,3.44093454592594,3.44093454592594,3.34917629136791,3.44093454592594,13016.1586633575,0.0,1.0
1987-04-27,13.63,13.87,13.63,13.87,3114,3.29122370954179,3.34917629136791,3.29122370954179,3.34917629136791,12896.0604765177,0.0,1.0
1987-04-28,13.87,14.25,13.38,13.63,7117,3.34917629136791,3.44093454592594,3.23085643680625,3.29122370954179,29473.7515771923,0.0,1.0
1987-04-29,13.87,13.87,13.63,13.87,3381,3.34917629136791,3.34917629136791,3.29122370954179,3.34917629136791,14001.7920588011,0.0,1.0
1987-04-30,13.87,13.87,13.87,13.87,0,3.34917629136791,3.34917629136791,3.34917629136791,3.34917629136791,0,0.0,1.0
1987-05-01,13.87,13.87,13.87,13.87,217,3.34917629136791,3.34917629136791,3.34917629136791,3.34917629136791,898.665742904416,0.0,1.0
1987-05-04,13.63,13.63,13.63,13.63,455,3.29122370954179,3.29122370954179,3.29122370954179,3.29122370954179,1884.29913834797,0.0,1.0
1987-05-05,13.38,13.38,13.38,13.38,751,3.23085643680625,3.23085643680625,3.23085643680625,3.23085643680625,3110.12890747104,0.0,1.0
1987-05-06,13.38,13.38,13.25,13.38,1137,3.23085643680625,3.23085643680625,3.19946545498377,3.23085643680625,4708.67718747613,0.0,1.0
1987-05-07,12.88,13.25,12.88,13.25,3143,3.11012189133516,3.19946545498377,3.11012189133516,3.19946545498377,13016.1586633575,0.0,1.0
1987-05-08,12.5,12.63,12.25,12.63,2916,3.01836363677714,3.04975461859962,2.9579963640416,3.04975461859962,12076.0797525773,0.0,1.0
1987-05-11,12.0,12.63,12.0,12.5,8659,2.89762909130605,3.04975461859962,2.89762909130605,3.01836363677714,35859.6620636375,0.0,1.0
1987-05-12,11.75,11.75,11.75,11.75,8610,2.83726181857051,2.83726181857051,2.83726181857051,2.83726181857051,35656.7375410462,0.0,1.0
1987-05-13,12.25,12.25,12.0,12.0,7186,2.9579963640416,2.9579963640416,2.89762909130605,2.89762909130605,29759.5024355351,0.0,1.0
1987-05-14,12.25,12.25,12.0,12.25,3914,2.9579963640416,2.9579963640416,2.89762909130605,2.9579963640416,16209.1139065801,0.0,1.0
1987-05-15,12.0,12.25,12.0,12.25,2491,2.89762909130605,2.9579963640416,2.89762909130605,2.9579963640416,10316.0201178567,0.0,1.0
1987-05-18,12.0,12.0,12.0,12.0,1137,2.89762909130605,2.89762909130605,2.89762909130605,2.89762909130605,4708.67718747613,0.0,1.0
1987-05-19,11.75,12.0,11.75,12.0,1423,2.83726181857051,2.89762909130605,2.83726181857051,2.89762909130605,5893.09378872342,0.0,1.0
1987-05-20,11.75,11.75,11.75,11.75,267,2.83726181857051,2.83726181857051,2.83726181857051,2.83726181857051,1105.73158228331,0.0,1.0
1987-05-21,12.25,12.25,11.75,11.75,6465,2.9579963640416,2.9579963640416,2.83726181857051,2.83726181857051,26773.6130316914,0.0,1.0
1987-05-22,13.12,13.12,12.25,12.25,1423,3.16807447316128,3.16807447316128,2.9579963640416,2.9579963640416,5893.09378872343,0.0,1.0
1987-05-26,13.63,13.63,12.88,13.12,1997,3.29122370954179,3.29122370954179,3.11012189133516,3.16807447316128,8270.20962479317,0.0,1.0
1987-05-27,14.75,14.75,13.63,13.63,2946,3.56166909139702,3.56166909139702,3.29122370954179,3.29122370954179,12200.3192562047,0.0,1.0
1987-05-28,15.0,15.63,14.75,14.75,4992,3.62203636413257,3.77416189142613,3.56166909139702,3.56166909139702,20673.4534035891,0.0,1.0
1987-05-29,15.0,15.0,15.0,15.0,603,3.62203636413257,3.62203636413257,3.62203636413257,3.62203636413257,2497.2140229095,0.0,1.0
1987-06-01,14.75,15.0,14.75,15.0,1255,3.56166909139702,3.62203636413257,3.56166909139702,3.62203636413257,5197.35256841033,0.0,1.0
1987-06-02,14.5,14.5,14.38,14.5,840,3.50130181866148,3.50130181866148,3.47232552774842,3.50130181866148,3478.70610156548,0.0,1.0
1987-06-03,14.38,14.38,14.38,14.38,30,3.47232552774842,3.47232552774842,3.47232552774842,3.47232552774842,124.239503627339,0.0,1.0
1987-06-04,14.25,14.25,14.25,14.25,99,3.44093454592594,3.44093454592594,3.44093454592594,3.44093454592594,409.990361970217,0.0,1.0
1987-06-05,14.0,14.25,14.0,14.25,217,3.3805672731904,3.44093454592594,3.3805672731904,3.44093454592594,898.665742904414,0.0,1.0
1987-06-08,14.38,14.38,13.87,14.0,336,3.47232552774842,3.47232552774842,3.34917629136791,3.3805672731904,1391.48244062619,0.0,1.0
1987-06-09,13.87,14.0,13.87,14.0,415,3.34917629136791,3.3805672731904,3.34917629136791,3.3805672731904,1718.64646684485,0.0,1.0
1987-06-10,13.12,13.87,13.12,13.87,1809,3.16807447316128,3.34917629136791,3.16807447316128,3.34917629136791,7491.64206872852,0.0,1.0
1987-06-11,12.63,13.38,12.63,13.12,1611,3.04975461859962,3.23085643680625,3.04975461859962,3.16807447316128,6671.66134478808,0.0,1.0
1987-06-12,12.88,12.88,12.63,12.63,1038,3.11012189133516,3.11012189133516,3.04975461859962,3.04975461859962,4298.68682550592,0.0,1.0
1987-06-15,13.25,13.25,12.88,12.88,366,3.19946545498377,3.19946545498377,3.11012189133516,3.11012189133516,1515.72194425353,0.0,1.0
1987-06-16,13.87,13.87,13.87,13.87,2145,3.34917629136791,3.34917629136791,3.34917629136791,3.34917629136791,8883.12450935471,0.0,1.0
1987-06-17,13.63,13.63,13.63,13.63,366,3.29122370954179,3.29122370954179,3.29122370954179,3.29122370954179,1515.72194425353,0.0,1.0
1987-06-18,13.38,13.63,13.38,13.63,366,3.23085643680625,3.29122370954179,3.23085643680625,3.29122370954179,1515.72194425353,0.0,1.0
1987-06-19,12.5,13.38,12.5,13.38,5911,3.01836363677714,3.23085643680625,3.01836363677714,3.23085643680625,24479.3235313733,0.0,1.0
1987-06-22,12.88,12.88,12.63,12.63,3618,3.11012189133516,3.11012189133516,3.04975461859962,3.04975461859962,14983.284137457,0.0,1.0
1987-06-23,12.63,13.87,12.63,12.88,5842,3.04975461859962,3.34917629136791,3.04975461859962,3.11012189133516,24193.5726730304,0.0,1.0
1987-06-24,13.63,13.63,13.25,13.25,2530,3.29122370954179,3.29122370954179,3.19946545498377,3.19946545498377,10477.5314725722,0.0,1.0
1987-06-25,13.63,13.63,13.63,13.63,30,3.29122370954179,3.29122370954179,3.29122370954179,3.29122370954179,124.239503627339,0.0,1.0
1987-06-26,13.63,13.63,13.63,13.63,484,3.29122370954179,3.29122370954179,3.29122370954179,3.29122370954179,2004.39732518773,0.0,1.0
1987-06-29,13.38,13.38,13.38,13.38,99,3.23085643680625,3.23085643680625,3.23085643680625,3.23085643680625,409.990361970217,0.0,1.0
1987-06-30,12.63,13.38,12.63,13.38,3114,3.04975461859962,3.23085643680625,3.04975461859962,3.23085643680625,12896.0604765177,0.0,1.0
1987-07-01,12.88,12.88,12.88,12.88,99,3.11012189133516,3.11012189133516,3.11012189133516,3.11012189133516,409.990361970218,0.0,1.0
1987-07-02,13.12,13.12,13.12,13.12,99,3.16807447316128,3.16807447316128,3.16807447316128,3.16807447316128,409.990361970218,0.0,1.0
1987-07-06,13.12,13.12,13.12,13.12,0,3.16807447316128,3.16807447316128,3.16807447316128,3.16807447316128,0,0.0,1.0
1987-07-07,13.38,13.38,13.25,13.25,267,3.23085643680625,3.23085643680625,3.19946545498377,3.19946545498377,1105.73158228331,0.0,1.0
1987-07-08,12.88,13.12,12.88,13.12,336,3.11012189133516,3.16807447316128,3.11012189133516,3.16807447316128,1391.48244062619,0.0,1.0
1987-07-09,12.5,12.88,12.5,12.88,2530,3.04975461859962,3.14246715900505,3.04975461859962,3.14246715900505,10369.6867305742,0.13,1.0
1987-07-10,12.5,12.63,12.5,12.5,2026,3.04975461859962,3.08147206663306,3.04975461859962,3.04975461859962,8303.94676527408,0.0,1.0
1987-07-13,12.25,12.5,12.25,12.5,3885,2.98875952622763,3.04975461859962,2.98875952622763,3.04975461859962,15923.4122325221,0.0,1.0
1987-07-14,12.25,12.25,11.75,12.25,28646,2.98875952622763,2.98875952622763,2.86676934148364,2.98875952622763,117411.085408707,0.0,1.0
1987-07-15,12.0,12.0,12.0,12.0,563,2.92776443385564,2.92776443385564,2.92776443385564,2.92776443385564,2307.56269933332,0.0,1.0
1987-07-16,12.88,13.12,12.0,12.0,9885,3.14246715900505,3.20102244768216,2.92776443385564,2.92776443385564,40515.5546765717,0.0,1.0
1987-07-17,13.87,14.0,13.63,13.63,15845,3.38400772479814,3.41572517283158,3.32545243612103,3.32545243612103,64943.7495043276,0.0,1.0
1987-07-20,14.25,14.25,13.87,13.87,2758,3.47672026520357,3.47672026520357,3.38400772479814,3.38400772479814,11304.1881434481,0.0,1.0
1987-07-21,14.0,14.38,14.0,14.25,682,3.41572517283158,3.508437713237,3.41572517283158,3.47672026520357,2795.30685780697,0.0,1.0
1987-07-22,14.5,14.5,13.87,14.0,2610,3.53771535757556,3.53771535757556,3.38400772479814,3.41572517283158,10697.5819631616,0.0,1.0
1987-07-23,15.0,15.25,14.5,14.5,4577,3.65970554231955,3.72070063469154,3.53771535757556,3.53771535757556,18759.7059944025,0.0,1.0
1987-07-24,15.5,15.5,14.75,15.0,2679,3.78169572706353,3.78169572706353,3.59871044994755,3.65970554231955,10980.3916012681,0.0,1.0
1987-07-27,15.63,15.63,15.25,15.5,1068,3.81341317509697,3.81341317509697,3.72070063469154,3.78169572706353,4377.40135504082,0.0,1.0
1987-07-28,15.25,15.87,14.75,15.63,2382,3.72070063469154,3.87196846377408,3.59871044994755,3.81341317509697,9763.08055028768,0.0,1.0
1987-07-29,15.0,15.0,15.0,15.0,1226,3.65970554231955,3.65970554231955,3.65970554231955,3.65970554231955,5024.99443940079,0.0,1.0
1987-07-30,15.0,15.0,15.0,15.0,1453,3.65970554231955,3.65970554231955,3.65970554231955,3.65970554231955,5955.39716186733,0.0,1.0
1987-07-31,15.0,15.0,15.0,15.0,3331,3.65970554231955,3.65970554231955,3.65970554231955,3.65970554231955,13652.7377468548,0.0,1.0
1987-08-03,15.0,15.0,15.0,15.0,1137,3.65970554231955,3.65970554231955,3.65970554231955,3.65970554231955,4660.21099314739,0.0,1.0
1987-08-04,15.87,15.87,15.25,15.25,1068,3.87196846377408,3.87196846377408,3.72070063469154,3.72070063469154,4377.40135504083,0.0,1.0
1987-08-05,16.25,16.25,15.87,15.87,99,3.96468100417951,3.96468100417951,3.87196846377408,3.87196846377408,405.770350326818,0.0,1.0
1987-08-06,16.25,16.38,16.25,16.25,988,3.96468100417951,3.99639845221294,3.96468100417951,3.96468100417951,4049.5061224535,0.0,1.0
1987-08-07,15.87,16.25,15.87,16.25,1374,3.87196846377408,3.96468100417951,3.87196846377408,3.96468100417951,5631.60061968735,0.0,1.0
1987-08-10,16.38,16.38,16.12,16.12,2343,3.99639845221294,3.99639845221294,3.93296355614607,3.93296355614607,9603.23162440137,0.0,1.0
1987-08-11,16.62,16.87,16.38,16.38,10300,4.05495374089006,4.11594883326205,3.99639845221294,3.99639845221294,42216.5111956184,0.0,1.0
1987-08-12,16.12,16.38,16.12,16.38,7621,3.93296355614607,3.99639845221294,3.93296355614607,3.99639845221294,31236.1195943503,0.0,1.0
1987-08-13,15.87,15.87,15.87,15.87,7918,3.87196846377408,3.87196846377408,3.87196846377408,3.87196846377408,32453.4306453308,0.0,1.0
1987-08-14,16.12,16.25,15.87,15.87,1611,3.93296355614607,3.96468100417951,3.87196846377408,3.87196846377408,6602.99024622732,0.0,1.0
1987-08-17,15.87,15.87,15.87,15.87,267,3.87196846377408,3.87196846377408,3.87196846377408,3.87196846377408,1094.35033876021,0.0,1.0
1987-08-18,15.63,16.25,15.63,15.87,1641,3.81341317509697,3.96468100417951,3.81341317509697,3.87196846377408,6725.95095844756,0.0,1.0
1987-08-19,14.75,15.63,14.5,15.63,2847,3.59871044994755,3.81341317509697,3.53771535757556,3.81341317509697,11668.9715897015,0.0,1.0
1987-08-20,15.0,15.25,14.5,14.75,3381,3.65970554231955,3.72070063469154,3.53771535757556,3.59871044994755,13857.6722672219,0.0,1.0
1987-08-21,15.5,15.5,15.25,15.25,1690,3.78169572706353,3.78169572706353,3.72070063469154,3.72070063469154,6926.7867884073,0.0,1.0
1987-08-24,15.25,15.5,15.0,15.5,2610,3.72070063469154,3.78169572706353,3.65970554231955,3.78169572706353,10697.5819631616,0.0,1.0
1987-08-25,16.25,16.25,15.63,15.63,7186,3.96468100417951,3.96468100417951,3.81341317509697,3.81341317509697,29453.1892671567,0.0,1.0
1987-08-26,16.38,16.62,16.38,16.38,1068,3.99639845221294,4.05495374089006,3.99639845221294,3.99639845221294,4377.40135504083,0.0,1.0
1987-08-27,16.38,16.62,16.38,16.38,563,3.99639845221294,4.05495374089006,3.99639845221294,3.99639845221294,2307.56269933332,0.0,1.0
1987-08-28,16.62,17.25,16.62,16.62,2946,4.05495374089006,4.20866137366748,4.05495374089006,4.05495374089006,12074.7419400283,0.0,1.0
1987-08-31,16.62,16.87,16.62,16.62,366,4.05495374089006,4.11594883326205,4.05495374089006,4.05495374089006,1500.12068908702,0.0,1.0
1987-09-01,16.38,16.62,16.38,16.62,2530,3.99639845221294,4.05495374089006,3.99639845221294,4.05495374089006,10369.6867305743,0.0,1.0
1987-09-02,15.87,16.25,15.87,16.25,949,3.87196846377408,3.96468100417951,3.87196846377408,3.96468100417951,3889.65719656718,0.0,1.0
1987-09-03,15.87,15.87,15.87,15.87,217,3.87196846377408,3.87196846377408,3.87196846377408,3.87196846377408,889.415818393126,0.0,1.0
1987-09-04,15.25,15.87,15.25,15.87,1997,3.72070063469154,3.87196846377408,3.72070063469154,3.87196846377408,8185.08474346117,0.0,1.0
1987-09-08,14.5,15.0,14.5,15.0,2876,3.53771535757556,3.65970554231955,3.53771535757556,3.65970554231955,11787.8336115144,0.0,1.0
1987-09-09,15.0,15.0,14.75,14.75,455,3.65970554231955,3.65970554231955,3.59871044994755,3.59871044994755,1864.90413534042,0.0,1.0
1987-09-10,15.0,15.0,15.0,15.0,178,3.65970554231955,3.65970554231955,3.65970554231955,3.65970554231955,729.566892506803,0.0,1.0
1987-09-11,15.5,15.5,15.0,15.0,1759,3.78169572706353,3.78169572706353,3.65970554231955,3.65970554231955,7209.59642651387,0.0,1.0
1987-09-14,15.87,15.87,15.63,15.63,603,3.87196846377408,3.87196846377408,3.81341317509697,3.81341317509697,2471.51031562698,0.0,1.0
1987-09-15,15.5,15.63,15.5,15.63,267,3.78169572706353,3.81341317509697,3.78169572706353,3.81341317509697,1094.35033876021,0.0,1.0
1987-09-16,15.5,15.63,15.0,15.5,2491,3.78169572706353,3.81341317509697,3.65970554231955,3.78169572706353,10209.8378046879,0.0,1.0
1987-09-17,15.63,15.87,15.5,15.5,1423,3.81341317509697,3.87196846377408,3.78169572706353,3.78169572706353,5832.43644964709,0.0,1.0
1987-09-18,16.38,16.38,15.87,15.87,2412,3.99639845221294,3.99639845221294,3.87196846377408,3.87196846377408,9886.04126250794,0.0,1.0
1987-09-21,18.0,18.87,17.75,17.75,12781,4.39164665078346,4.60390957223799,4.33065155841146,4.33065155841146,52385.3620962329,0.0,1.0
1987-09-22,17.75,18.0,17.5,18.0,4923,4.33065155841146,4.39164665078346,4.26965646603947,4.39164665078346,20177.8528753427,0.0,1.0
1987-09-23,18.5,18.63,17.75,17.75,18326,4.51363683552744,4.54535428356088,4.33065155841146,4.33065155841146,75112.6004049421,0.0,1.0
1987-09-24,18.63,19.12,18.5,18.5,20906,4.54535428356088,4.66490466460998,4.51363683552744,4.51363683552744,85687.2216558833,0.0,1.0
1987-09-25,18.87,18.87,18.87,18.87,3618,4.60390957223799,4.60390957223799,4.60390957223799,4.60390957223799,14829.0618937619,0.0,1.0
1987-09-28,18.87,19.38,18.63,18.87,13117,4.60390957223799,4.72833956067685,4.54535428356088,4.60390957223799,53762.5220730997,0.0,1.0
1987-09-29,19.25,19.38,19.12,19.12,8224,4.69662211264342,4.72833956067685,4.66490466460998,4.66490466460998,33707.6299099773,0.0,1.0
1987-09-30,18.87,19.25,18.87,19.25,1038,4.60390957223799,4.69662211264342,4.60390957223799,4.69662211264342,4254.44064282058,0.0,1.0
1987-10-01,18.87,18.87,18.87,18.87,7117,4.60390957223799,4.60390957223799,4.60390957223799,4.60390957223799,29170.3796290501,0.0,1.0
1987-10-02,18.5,18.87,18.5,18.87,3450,4.51363683552744,4.60390957223799,4.51363683552744,4.60390957223799,14140.4819053285,0.0,1.0
1987-10-05,18.5,18.63,18.5,18.5,297,4.51363683552744,4.54535428356088,4.51363683552744,4.51363683552744,1217.31105098045,0.0,1.0
1987-10-06,18.25,18.87,18.25,18.5,1572,4.45264174315545,4.60390957223799,4.45264174315545,4.51363683552744,6443.14132034099,0.0,1.0
1987-10-07,17.75,18.0,17.75,18.0,5071,4.33065155841146,4.39164665078346,4.33065155841146,4.39164665078346,20784.4590556293,0.0,1.0
1987-10-08,17.75,18.0,17.5,17.75,2649,4.3623690064449,4.42381082343708,4.30092718945272,4.3623690064449,10778.4898367226,0.13,1.0
1987-10-09,17.5,17.5,17.5,17.5,30,4.30092718945272,4.30092718945272,4.30092718945272,4.30092718945272,122.06670256764,0.0,1.0
1987-10-12,17.13,17.5,16.87,17.5,2491,4.20999330030429,4.30092718945272,4.14609381063242,4.30092718945272,10135.6052031997,0.0,1.0
1987-10-13,16.87,17.13,16.87,17.13,4873,4.14609381063242,4.20999330030429,4.14609381063242,4.20999330030429,19827.7013870703,0.0,1.0
1987-10-14,16.62,16.87,16.62,16.87,949,4.08465199364024,4.14609381063242,4.08465199364024,4.14609381063242,3861.376691223,0.0,1.0
1987-10-15,16.87,16.87,16.38,16.62,1068,4.14609381063242,4.14609381063242,4.02566784932774,4.08465199364024,4345.57461140798,0.0,1.0
1987-10-16,16.38,16.62,16.38,16.62,297,4.02566784932774,4.08465199364024,4.02566784932774,4.08465199364024,1208.46035541964,0.0,1.0
1987-10-19,15.0,16.38,14.75,16.38,5189,3.6865090195309,4.02566784932774,3.62506720253872,4.02566784932774,21113.4706541161,0.0,1.0
1987-10-20,12.63,14.0,12.63,14.0,3529,3.10404059444502,3.44074175156217,3.10404059444502,3.44074175156217,14359.11311204,0.0,1.0
1987-10-21,12.0,13.25,12.0,12.63,6998,2.94920721562472,3.25641630058563,2.94920721562472,3.10404059444502,28474.0928189448,0.0,1.0
1987-10-22,11.25,11.5,11.0,11.5,3618,2.76488176464817,2.82632358164036,2.70343994765599,2.82632358164036,14721.2443296574,0.0,1.0
1987-10-23,11.5,11.5,11.38,11.38,2491,2.82632358164036,2.82632358164036,2.79683150948411,2.79683150948411,10135.6052031997,0.0,1.0
1987-10-26,11.5,11.5,11.5,11.5,0,2.82632358164036,2.82632358164036,2.82632358164036,2.82632358164036,0,0.0,1.0
1987-10-27,9.0,9.0,8.75,9.0,3618,2.21190541171854,2.21190541171854,2.15046359472636,2.21190541171854,14721.2443296574,0.0,1.0
1987-10-28,9.0,9.0,9.0,9.0,0,2.21190541171854,2.21190541171854,2.21190541171854,2.21190541171854,0,0.0,1.0
1987-10-29,8.5,8.5,7.12,8.5,5911,2.08902177773418,2.08902177773418,1.74986294793733,2.08902177773418,24051.2092959106,0.0,1.0
1987-10-30,9.0,9.0,8.5,8.5,5615,2.21190541171854,2.21190541171854,2.08902177773418,2.08902177773418,22846.8178305766,0.0,1.0
1987-11-02,8.5,8.75,8.5,8.75,1611,2.08902177773418,2.15046359472636,2.08902177773418,2.15046359472636,6554.98192788225,0.0,1.0
1987-11-03,8.0,8.5,8.0,8.5,4685,1.96613814374981,2.08902177773418,1.96613814374981,2.08902177773418,19062.7500509798,0.0,1.0
1987-11-04,7.37,8.0,7.37,8.0,5496,1.81130476492952,1.96613814374981,1.81130476492952,1.96613814374981,22362.6199103916,0.0,1.0
1987-11-05,6.88,7.12,6.62,7.12,19868,1.69087880362484,1.74986294793733,1.62697931395297,1.74986294793733,80840.7082204623,0.0,1.0
1987-11-06,7.37,7.63,7.12,7.12,16616,1.81130476492952,1.87520425460138,1.74986294793733,1.74986294793733,67608.67766213,0.0,1.0
1987-11-09,7.63,7.63,7.37,7.37,6613,1.87520425460138,1.87520425460138,1.81130476492952,1.81130476492952,26907.5701359935,0.0,1.0
1987-11-10,7.37,7.37,7.12,7.37,2491,1.81130476492952,1.81130476492952,1.74986294793733,1.81130476492952,10135.6052031997,0.0,1.0
1987-11-11,6.88,7.37,6.88,7.37,10122,1.69087880362484,1.81130476492952,1.69087880362484,1.81130476492952,41185.3054463217,0.0,1.0
1987-11-12,7.63,7.63,6.88,6.88,15845,1.87520425460138,1.87520425460138,1.69087880362484,1.69087880362484,64471.5634061419,0.0,1.0
1987-11-13,7.63,7.63,7.37,7.63,3035,1.87520425460138,1.87520425460138,1.81130476492952,1.87520425460138,12349.0814097596,0.0,1.0
1987-11-16,7.37,7.63,7.12,7.63,4577,1.81130476492952,1.87520425460138,1.74986294793733,1.87520425460138,18623.3099217362,0.0,1.0
1987-11-17,7.37,7.37,6.88,7.37,6148,1.81130476492952,1.81130476492952,1.69087880362484,1.81130476492952,25015.5362461949,0.0,1.0
1987-11-18,7.37,7.63,7.37,7.37,563,1.81130476492952,1.87520425460138,1.81130476492952,1.81130476492952,2290.78511818604,0.0,1.0
1987-11-19,7.12,7.37,7.12,7.37,1720,1.74986294793733,1.81130476492952,1.74986294793733,1.81130476492952,6998.49094721137,0.0,1.0
1987-11-20,7.12,7.12,6.88,7.12,2679,1.74986294793733,1.74986294793733,1.69087880362484,1.74986294793733,10900.5565392903,0.0,1.0
1987-11-23,6.88,7.12,6.88,7.12,949,1.69087880362484,1.74986294793733,1.69087880362484,1.74986294793733,3861.37669122301,0.0,1.0
1987-11-24,7.12,7.37,7.12,7.12,870,1.74986294793733,1.81130476492952,1.74986294793733,1.74986294793733,3539.93437446156,0.0,1.0
1987-11-25,7.12,7.63,7.12,7.12,2758,1.74986294793733,1.87520425460138,1.74986294793733,1.74986294793733,11221.9988560517,0.0,1.0
1987-11-27,7.12,7.37,7.12,7.12,1720,1.74986294793733,1.81130476492952,1.74986294793733,1.74986294793733,6998.49094721137,0.0,1.0
1987-11-30,6.88,7.12,6.88,7.12,3381,1.69087880362484,1.74986294793733,1.69087880362484,1.74986294793733,13756.917379373,0.0,1.0
1987-12-01,6.88,7.12,6.88,6.88,2343,1.69087880362484,1.74986294793733,1.69087880362484,1.69087880362484,9533.40947053267,0.0,1.0
1987-12-02,7.12,7.12,7.12,7.12,484,1.74986294793733,1.74986294793733,1.74986294793733,1.74986294793733,1969.34280142459,0.0,1.0
1987-12-03,6.88,7.12,6.88,7.12,17674,1.69087880362484,1.74986294793733,1.69087880362484,1.74986294793733,71913.5633726822,0.0,1.0
1987-12-04,6.88,6.88,6.88,6.88,6030,1.69087880362484,1.69087880362484,1.69087880362484,1.69087880362484,24535.4072160956,0.0,1.0
1987-12-07,6.62,6.88,6.62,6.88,603,1.62697931395297,1.69087880362484,1.62697931395297,1.69087880362484,2453.54072160956,0.0,1.0
1987-12-08,6.62,6.62,6.62,6.62,3381,1.62697931395297,1.62697931395297,1.62697931395297,1.62697931395297,13756.917379373,0.0,1.0
1987-12-09,7.12,7.12,6.62,6.62,2264,1.74986294793733,1.74986294793733,1.62697931395297,1.62697931395297,9211.96715377124,0.0,1.0
1987-12-10,8.0,8.0,6.88,7.12,3302,1.96613814374981,1.96613814374981,1.69087880362484,1.74986294793733,13435.4750626116,0.0,1.0
1987-12-11,8.0,8.0,7.63,8.0,1107,1.96613814374981,1.96613814374981,1.87520425460138,1.96613814374981,4504.26132474592,0.0,1.0
1987-12-14,8.0,8.25,7.87,8.0,2610,1.96613814374981,2.027579960742,1.93418839891388,1.96613814374981,10619.8031233847,0.0,1.0
1987-12-15,8.38,8.38,7.63,8.0,3687,2.05952970557793,2.05952970557793,1.87520425460138,1.96613814374981,15001.9977455629,0.0,1.0
1987-12-16,9.0,9.0,8.25,8.38,5763,2.21190541171854,2.21190541171854,2.027579960742,2.05952970557793,23449.0135632436,0.0,1.0
1987-12-17,9.0,9.37,8.75,9.0,13700,2.21190541171854,2.30283930086697,2.15046359472636,2.21190541171854,55743.7941725555,0.0,1.0
1987-12-18,9.37,9.37,8.75,9.0,5041,2.30283930086697,2.30283930086697,2.15046359472636,2.21190541171854,20511.2749214491,0.0,1.0
1987-12-21,9.25,9.25,8.5,9.25,3450,2.27334722871072,2.27334722871072,2.08902177773418,2.27334722871072,14037.6707952786,0.0,1.0
1987-12-22,8.75,9.0,8.5,9.0,3499,2.15046359472636,2.21190541171854,2.08902177773418,2.21190541171854,14237.0464094724,0.0,1.0
1987-12-23,8.75,9.0,8.5,8.75,2076,2.15046359472636,2.21190541171854,2.08902177773418,2.15046359472636,8447.01581768067,0.0,1.0
1987-12-24,9.63,9.63,9.0,9.0,2145,2.36673879053884,2.36673879053884,2.21190541171854,2.21190541171854,8727.76923358624,0.0,1.0
1987-12-28,9.88,9.88,9.0,9.63,3143,2.42818060753102,2.42818060753102,2.21190541171854,2.36673879053884,12788.5215390031,0.0,1.0
1987-12-29,9.88,10.12,9.63,9.88,6682,2.42818060753102,2.48716475184351,2.36673879053884,2.42818060753102,27188.323551899,0.0,1.0
1987-12-30,10.38,10.38,9.88,9.88,8343,2.55106424151538,2.55106424151538,2.42818060753102,2.42818060753102,33946.7499840607,0.0,1.0
1987-12-31,11.0,11.0,10.38,10.38,4577,2.70343994765599,2.70343994765599,2.55106424151538,2.55106424151538,18623.3099217363,0.0,1.0
1988-01-04,11.0,11.5,10.87,11.0,7572,2.70343994765599,2.82632358164036,2.67149020282006,2.70343994765599,30809.6357280723,0.0,1.0
1988-01-05,11.0,11.25,11.0,11.0,8274,2.70343994765599,2.76488176464817,2.70343994765599,2.70343994765599,33665.9965681551,0.0,1.0
1988-01-06,11.0,11.25,10.87,11.0,4577,2.70343994765599,2.76488176464817,2.67149020282006,2.70343994765599,18623.3099217363,0.0,1.0
1988-01-07,11.25,11.25,11.0,11.0,2461,2.76488176464817,2.76488176464817,2.70343994765599,2.70343994765599,10013.5385006321,0.0,1.0
1988-01-08,10.63,11.5,10.63,11.25,5041,2.61250605850756,2.82632358164036,2.61250605850756,2.76488176464817,20511.2749214491,0.0,1.0
1988-01-11,10.12,10.63,10.12,10.63,4300,2.48716475184351,2.61250605850756,2.48716475184351,2.61250605850756,17496.2273680284,0.0,1.0
1988-01-12,10.38,10.38,9.63,10.12,4033,2.55106424151538,2.55106424151538,2.36673879053884,2.48716475184351,16409.8337151764,0.0,1.0
1988-01-13,11.0,11.0,10.63,10.63,2530,2.70343994765599,2.70343994765599,2.61250605850756,2.61250605850756,10294.2919165376,0.0,1.0
1988-01-14,10.63,11.0,10.63,11.0,1374,2.61250605850756,2.70343994765599,2.61250605850756,2.70343994765599,5590.65497759792,0.0,1.0
1988-01-15,11.0,11.0,11.0,11.0,1839,2.70343994765599,2.70343994765599,2.70343994765599,2.70343994765599,7482.68886739633,0.0,1.0
1988-01-18,11.0,11.25,11.0,11.0,1226,2.70343994765599,2.76488176464817,2.70343994765599,2.70343994765599,4988.45924493089,0.0,1.0
1988-01-19,11.0,11.25,11.0,11.0,1878,2.70343994765599,2.76488176464817,2.70343994765599,2.70343994765599,7641.37558073426,0.0,1.0
1988-01-20,10.63,11.0,10.63,11.0,1957,2.61250605850756,2.70343994765599,2.61250605850756,2.70343994765599,7962.81789749572,0.0,1.0
1988-01-21,10.63,10.63,10.63,10.63,1137,2.61250605850756,2.61250605850756,2.61250605850756,2.61250605850756,4626.32802731356,0.0,1.0
1988-01-22,10.63,10.63,10.63,10.63,5338,2.61250605850756,2.61250605850756,2.61250605850756,2.61250605850756,21719.7352768688,0.0,1.0
1988-01-25,10.63,10.87,10.63,10.63,870,2.61250605850756,2.67149020282006,2.61250605850756,2.61250605850756,3539.93437446156,0.0,1.0
1988-01-26,10.63,10.63,10.63,10.63,3064,2.61250605850756,2.61250605850756,2.61250605850756,2.61250605850756,12467.0792222416,0.0,1.0
1988-01-27,10.63,11.0,10.63,10.63,1423,2.61250605850756,2.70343994765599,2.61250605850756,2.61250605850756,5790.03059179173,0.0,1.0
1988-01-28,10.87,11.0,10.63,10.63,3232,2.67149020282006,2.70343994765599,2.61250605850756,2.61250605850756,13150.6527566204,0.0,1.0
1988-01-29,10.63,10.87,10.63,10.87,11358,2.61250605850756,2.67149020282006,2.61250605850756,2.67149020282006,46214.4535921085,0.0,1.0
1988-02-01,10.63,10.87,10.63,10.63,1908,2.61250605850756,2.67149020282006,2.61250605850756,2.61250605850756,7763.44228330191,0.0,1.0
1988-02-02,10.12,10.63,10.12,10.63,8155,2.48716475184351,2.61250605850756,2.48716475184351,2.61250605850756,33181.7986479702,0.0,1.0
1988-02-03,10.12,10.38,10.12,10.12,13967,2.48716475184351,2.55106424151538,2.48716475184351,2.48716475184351,56830.1878254076,0.0,1.0
1988-02-04,9.88,10.12,9.88,10.12,3885,2.42818060753102,2.48716475184351,2.42818060753102,2.48716475184351,15807.6379825094,0.0,1.0
1988-02-05,10.12,10.12,9.88,9.88,1720,2.48716475184351,2.48716475184351,2.42818060753102,2.42818060753102,6998.49094721136,0.0,1.0
1988-02-08,9.88,9.88,9.88,9.88,534,2.42818060753102,2.42818060753102,2.42818060753102,2.42818060753102,2172.78730570399,0.0,1.0
1988-02-09,9.88,10.12,9.88,9.88,2264,2.42818060753102,2.48716475184351,2.42818060753102,2.42818060753102,9211.96715377122,0.0,1.0
1988-02-10,10.12,10.12,9.88,9.88,6079,2.48716475184351,2.48716475184351,2.42818060753102,2.42818060753102,24734.7828302895,0.0,1.0
1988-02-11,10.12,10.38,10.12,10.12,9885,2.48716475184351,2.55106424151538,2.48716475184351,2.48716475184351,40220.9784960374,0.0,1.0
1988-02-12,10.12,10.38,9.88,10.12,30218,2.48716475184351,2.55106424151538,2.42818060753102,2.48716475184351,122953.720606298,0.0,1.0
1988-02-16,10.38,10.38,10.12,10.12,7423,2.55106424151538,2.55106424151538,2.48716475184351,2.48716475184351,30203.3711053197,0.0,1.0
1988-02-17,10.63,10.63,10.38,10.38,8274,2.61250605850756,2.61250605850756,2.55106424151538,2.55106424151538,33665.9965681551,0.0,1.0
1988-02-18,10.87,10.87,10.38,10.63,6969,2.67149020282006,2.67149020282006,2.55106424151538,2.61250605850756,28356.0950064627,0.0,1.0
1988-02-19,11.25,11.25,10.87,10.87,6969,2.76488176464817,2.76488176464817,2.67149020282006,2.67149020282006,28356.0950064628,0.0,1.0
1988-02-22,11.5,11.75,11.5,11.5,15934,2.82632358164036,2.88776539863254,2.82632358164036,2.82632358164036,64833.694623759,0.0,1.0
1988-02-23,11.5,11.5,11.38,11.5,2758,2.82632358164036,2.82632358164036,2.79683150948411,2.82632358164036,11221.9988560517,0.0,1.0
1988-02-24,11.5,11.5,11.0,11.5,2194,2.82632358164036,2.82632358164036,2.70343994765599,2.82632358164036,8927.14484778005,0.0,1.0
1988-02-25,11.5,11.5,11.5,11.5,1839,2.82632358164036,2.82632358164036,2.82632358164036,2.82632358164036,7482.68886739631,0.0,1.0
1988-02-26,11.0,11.25,11.0,11.25,919,2.70343994765599,2.76488176464817,2.70343994765599,2.76488176464817,3739.30998865537,0.0,1.0
1988-02-29,11.5,11.5,11.0,11.0,3035,2.82632358164036,2.82632358164036,2.70343994765599,2.70343994765599,12349.0814097596,0.0,1.0
1988-03-01,11.5,11.5,11.38,11.5,1305,2.82632358164036,2.82632358164036,2.79683150948411,2.82632358164036,5309.90156169233,0.0,1.0
1988-03-02,12.0,12.0,11.5,11.5,13582,2.94920721562472,2.94920721562472,2.82632358164036,2.82632358164036,55263.6651424561,0.0,1.0
1988-03-03,11.5,12.0,11.5,12.0,4844,2.82632358164036,2.94920721562472,2.82632358164036,2.94920721562472,19709.7035745882,0.0,1.0
1988-03-04,11.5,11.75,11.25,11.5,7384,2.82632358164036,2.88776539863254,2.76488176464817,2.82632358164036,30044.6843919817,0.0,1.0
1988-03-07,11.5,11.5,11.5,11.5,1641,2.82632358164036,2.82632358164036,2.82632358164036,2.82632358164036,6677.04863044989,0.0,1.0
1988-03-08,12.0,12.25,11.5,11.5,4389,2.94920721562472,3.0106490326169,2.82632358164036,2.82632358164036,17858.3585856457,0.0,1.0
1988-03-09,12.0,12.25,12.0,12.0,1908,2.94920721562472,3.0106490326169,2.94920721562472,2.94920721562472,7763.44228330189,0.0,1.0
1988-03-10,11.75,11.75,11.75,11.75,3232,2.88776539863254,2.88776539863254,2.88776539863254,2.88776539863254,13150.6527566204,0.0,1.0
1988-03-11,11.5,11.75,11.5,11.75,3302,2.82632358164036,2.88776539863254,2.82632358164036,2.88776539863254,13435.4750626115,0.0,1.0
1988-03-14,11.75,11.75,11.38,11.5,2728,2.88776539863254,2.88776539863254,2.79683150948411,2.82632358164036,11099.932153484,0.0,1.0
1988-03-15,12.0,12.25,12.0,12.0,4725,2.94920721562472,3.0106490326169,2.94920721562472,2.94920721562472,19225.5056544033,0.0,1.0
1988-03-16,12.0,12.0,12.0,12.0,1522,2.94920721562472,2.94920721562472,2.94920721562472,2.94920721562472,6192.85071026493,0.0,1.0
1988-03-17,11.5,12.0,11.5,12.0,4389,2.82632358164036,2.94920721562472,2.82632358164036,2.94920721562472,17858.3585856457,0.0,1.0
1988-03-18,12.0,12.25,12.0,12.0,4962,2.94920721562472,3.0106490326169,2.94920721562472,2.94920721562472,20189.8326046876,0.0,1.0
1988-03-21,12.0,12.0,12.0,12.0,1611,2.94920721562472,2.94920721562472,2.94920721562472,2.94920721562472,6554.98192788226,0.0,1.0
1988-03-22,12.0,12.0,12.0,12.0,217,2.94920721562472,2.94920721562472,2.94920721562472,2.94920721562472,882.949148572595,0.0,1.0
1988-03-23,12.00001,12.00001,11.75,12.00001,1493,2.9492096732974,2.9492096732974,2.88776539863254,2.9492096732974,6074.85289778288,0.0,1.0
1988-03-24,12.00001,12.00001,11.75,12.00001,751,2.9492096732974,2.9492096732974,2.88776539863254,2.9492096732974,3055.73645427658,0.0,1.0
1988-03-25,4.62,4.75,4.25,4.62,4184,2.9487500885063,3.03172357584522,2.71259477838783,2.9487500885063,6555.34698425112,0.0,2.597
1988-03-28,5.0,5.0,4.75,4.75,17067,3.19128797457392,3.19128797457392,3.03172357584522,3.03172357584522,26739.987327967,0.0,1.0
1988-03-29,4.75,5.0,4.75,5.0,11267,3.03172357584522,3.19128797457392,3.03172357584522,3.19128797457392,17652.7472446361,0.0,1.0
1988-03-30,4.75,4.75,4.75,4.75,5800,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,9087.24008333091,0.0,1.0
1988-03-31,4.5,4.75,4.25,4.75,9400,2.87215917711652,3.03172357584522,2.71259477838783,3.03172357584522,14727.5959971225,0.0,1.0
1988-04-04,4.38,4.5,4.38,4.5,8667,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,13579.1568624533,0.0,1.0
1988-04-05,4.25,4.38,4.12,4.38,2267,2.71259477838783,2.79556826572675,2.62962129104891,2.79556826572675,3551.8574601571,0.0,1.0
1988-04-06,4.12,4.25,4.12,4.25,4067,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,6372.03541705289,0.0,1.0
1988-04-07,4.25,4.38,4.0,4.12,21867,2.71259477838783,2.79556826572675,2.55303037965913,2.62962129104891,34260.4618796891,0.0,1.0
1988-04-08,4.25,4.25,4.25,4.25,4000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,6267.06212643511,0.0,1.0
1988-04-11,4.12,4.38,4.12,4.25,3267,2.62962129104891,2.79556826572675,2.62962129104891,2.71259477838783,5118.62299176587,0.0,1.0
1988-04-12,4.12,4.12,4.12,4.12,1267,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1985.09192854832,0.0,1.0
1988-04-13,4.0,4.12,4.0,4.12,2267,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,3551.8574601571,0.0,1.0
1988-04-14,3.87,4.0,3.87,4.0,1600,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,2506.82485057404,0.0,1.0
1988-04-15,3.75,4.12,3.75,3.87,9800,2.39346598093044,2.62962129104891,2.39346598093044,2.47005689232021,15354.302209766,0.0,1.0
1988-04-18,3.75,3.75,3.75,3.75,1067,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1671.73882222656,0.0,1.0
1988-04-19,3.75,4.0,3.75,3.75,6467,2.39346598093044,2.55303037965913,2.39346598093044,2.39346598093044,10132.2726929139,0.0,1.0
1988-04-20,3.5,3.75,3.5,3.75,14067,2.23390158220174,2.39346598093044,2.23390158220174,2.39346598093044,22039.6907331407,0.0,1.0
1988-04-21,3.63,3.63,3.63,3.63,467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,731.6795032613,0.0,1.0
1988-04-22,3.63,3.63,3.5,3.63,1200,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,1880.11863793054,0.0,1.0
1988-04-25,3.5,3.5,3.5,3.5,1267,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,1985.09192854832,0.0,1.0
1988-04-26,3.63,3.63,3.63,3.63,2200,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,3446.88416953931,0.0,1.0
1988-04-27,3.75,3.75,3.5,3.63,6600,2.39346598093044,2.39346598093044,2.23390158220174,2.31687506954066,10340.6525086179,0.0,1.0
1988-04-28,3.75,3.75,3.75,3.75,800,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1253.41242528702,0.0,1.0
1988-04-29,3.38,3.75,3.38,3.75,3600,2.15731067081197,2.39346598093044,2.15731067081197,2.39346598093044,5640.35591379159,0.0,1.0
1988-05-02,3.63,3.63,3.38,3.38,2667,2.31687506954066,2.31687506954066,2.15731067081197,2.15731067081197,4178.56367280061,0.0,1.0
1988-05-03,3.75,3.75,3.5,3.63,7000,2.39346598093044,2.39346598093044,2.23390158220174,2.31687506954066,10967.3587212614,0.0,1.0
1988-05-04,3.75,4.0,3.75,3.75,12267,2.39346598093044,2.55303037965913,2.39346598093044,2.39346598093044,19219.5127762448,0.0,1.0
1988-05-05,3.63,3.75,3.63,3.75,4867,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,7625.44784233993,0.0,1.0
1988-05-06,3.63,3.75,3.63,3.63,5800,2.31687506954066,2.39346598093044,2.31687506954066,2.31687506954066,9087.24008333092,0.0,1.0
1988-05-09,3.63,3.63,3.63,3.63,2600,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,4073.59038218283,0.0,1.0
1988-05-10,3.63,3.63,3.63,3.63,5600,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,8773.88697700916,0.0,1.0
1988-05-11,3.38,3.5,3.38,3.5,11067,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,17339.3941383143,0.0,1.0
1988-05-12,3.38,3.38,3.38,3.38,5467,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,8565.50716130518,0.0,1.0
1988-05-13,3.25,3.5,3.25,3.38,10600,2.07433718347305,2.23390158220174,2.07433718347305,2.15731067081197,16607.714635053,0.0,1.0
1988-05-16,3.25,3.38,3.25,3.25,867,2.07433718347305,2.15731067081197,2.07433718347305,2.07433718347305,1358.38571590481,0.0,1.0
1988-05-17,3.0,3.12,3.0,3.12,1067,1.91477278474435,1.99136369613412,1.91477278474435,1.99136369613412,1671.73882222656,0.0,1.0
1988-05-18,3.0,3.25,3.0,3.0,7000,1.91477278474435,2.07433718347305,1.91477278474435,1.91477278474435,10967.3587212614,0.0,1.0
1988-05-19,3.0,3.0,2.62,3.0,22600,1.91477278474435,1.91477278474435,1.67223489867673,1.91477278474435,35408.9010143584,0.0,1.0
1988-05-20,3.0,3.0,2.88,3.0,9200,1.91477278474435,1.91477278474435,1.83818187335458,1.91477278474435,14414.2428908007,0.0,1.0
1988-05-23,3.12,3.12,3.12,3.12,267,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,418.326396939544,0.0,1.0
1988-05-24,3.12,3.25,3.0,3.12,9267,1.99136369613412,2.07433718347305,1.91477278474435,1.99136369613412,14519.2161814186,0.0,1.0
1988-05-25,3.38,3.5,3.0,3.12,38867,2.15731067081197,2.23390158220174,1.91477278474435,1.99136369613412,60895.4759170383,0.0,1.0
1988-05-26,3.25,3.5,3.25,3.38,20000,2.07433718347305,2.23390158220174,2.07433718347305,2.15731067081197,31335.3106321755,0.0,1.0
1988-05-27,3.25,3.25,3.12,3.25,7867,2.07433718347305,2.07433718347305,1.99136369613412,2.07433718347305,12325.7444371662,0.0,1.0
1988-05-31,3.25,3.25,3.25,3.25,1267,2.07433718347305,2.07433718347305,2.07433718347305,2.07433718347305,1985.09192854832,0.0,1.0
1988-06-01,3.63,3.75,3.25,3.25,6067,2.31687506954066,2.39346598093044,2.07433718347305,2.07433718347305,9505.56648027047,0.0,1.0
1988-06-02,3.38,3.63,3.38,3.63,9000,2.15731067081197,2.31687506954066,2.15731067081197,2.31687506954066,14100.889784479,0.0,1.0
1988-06-03,3.25,3.5,3.25,3.38,4400,2.07433718347305,2.23390158220174,2.07433718347305,2.15731067081197,6893.76833907861,0.0,1.0
1988-06-06,3.63,3.63,3.25,3.25,4467,2.31687506954066,2.31687506954066,2.07433718347305,2.07433718347305,6998.74162969642,0.0,1.0
1988-06-07,3.63,3.63,3.63,3.63,4267,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,6685.38852337466,0.0,1.0
1988-06-08,3.63,3.63,3.5,3.63,4467,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,6998.74162969642,0.0,1.0
1988-06-09,3.5,3.63,3.5,3.63,3067,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,4805.26988544412,0.0,1.0
1988-06-10,3.63,3.75,3.5,3.5,11467,2.31687506954066,2.39346598093044,2.23390158220174,2.23390158220174,17966.1003509579,0.0,1.0
1988-06-13,3.63,3.63,3.63,3.63,267,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,418.326396939544,0.0,1.0
1988-06-14,3.5,3.63,3.5,3.63,3867,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,6058.68231073115,0.0,1.0
1988-06-15,3.38,3.38,3.25,3.38,2467,2.15731067081197,2.15731067081197,2.07433718347305,2.15731067081197,3865.21056647885,0.0,1.0
1988-06-16,3.5,3.5,3.38,3.38,1467,2.23390158220174,2.23390158220174,2.15731067081197,2.15731067081197,2298.44503487008,0.0,1.0
1988-06-17,3.5,3.63,3.5,3.5,16667,2.23390158220174,2.31687506954066,2.23390158220174,2.23390158220174,26113.2811153235,0.0,1.0
1988-06-20,3.63,3.63,3.38,3.5,2000,2.31687506954066,2.31687506954066,2.15731067081197,2.23390158220174,3133.53106321756,0.0,1.0
1988-06-21,3.63,3.63,3.63,3.63,1467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,2298.44503487008,0.0,1.0
1988-06-22,3.5,3.5,3.38,3.5,8467,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,13265.8037561315,0.0,1.0
1988-06-23,3.38,3.5,3.38,3.5,4467,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,6998.7416296964,0.0,1.0
1988-06-24,3.38,3.38,3.38,3.38,2467,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,3865.21056647885,0.0,1.0
1988-06-27,3.5,3.5,3.5,3.5,67,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,104.973290617788,0.0,1.0
1988-06-28,3.38,3.5,3.38,3.5,2000,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,3133.53106321755,0.0,1.0
1988-06-29,3.38,3.5,3.38,3.38,3867,2.15731067081197,2.23390158220174,2.15731067081197,2.15731067081197,6058.68231073113,0.0,1.0
1988-06-30,3.0,3.38,2.75,3.38,34867,1.91477278474435,2.15731067081197,1.75520838601565,2.15731067081197,54628.4137906032,0.0,1.0
1988-07-01,3.12,3.12,3.0,3.0,6400,1.99136369613412,1.99136369613412,1.91477278474435,1.91477278474435,10027.2994022962,0.0,1.0
1988-07-05,3.12,3.12,3.0,3.12,4000,1.99136369613412,1.99136369613412,1.91477278474435,1.99136369613412,6267.06212643512,0.0,1.0
1988-07-06,3.12,3.12,3.0,3.12,1067,1.99136369613412,1.99136369613412,1.91477278474435,1.99136369613412,1671.73882222657,0.0,1.0
1988-07-07,3.25,3.25,3.12,3.12,2867,2.07433718347305,2.07433718347305,1.99136369613412,1.99136369613412,4491.91677912235,0.0,1.0
1988-07-08,3.12,3.25,3.12,3.25,10267,1.99136369613412,2.07433718347305,1.99136369613412,2.07433718347305,16085.9817130273,0.0,1.0
1988-07-11,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1988-07-12,3.12,3.12,3.0,3.12,467,1.99136369613412,1.99136369613412,1.91477278474435,1.99136369613412,731.6795032613,0.0,1.0
1988-07-13,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1988-07-14,3.12,3.25,3.12,3.12,2000,1.99136369613412,2.07433718347305,1.99136369613412,1.99136369613412,3133.53106321756,0.0,1.0
1988-07-15,3.38,3.38,3.25,3.25,9000,2.15731067081197,2.15731067081197,2.07433718347305,2.07433718347305,14100.889784479,0.0,1.0
1988-07-18,3.38,3.38,3.25,3.38,1000,2.15731067081197,2.15731067081197,2.07433718347305,2.15731067081197,1566.76553160878,0.0,1.0
1988-07-19,3.38,3.38,3.38,3.38,1800,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,2820.1779568958,0.0,1.0
1988-07-20,3.87,3.87,3.38,3.38,92267,2.47005689232021,2.47005689232021,2.15731067081197,2.15731067081197,144560.755304947,0.0,1.0
1988-07-21,3.87,3.87,3.75,3.87,12667,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,19846.2189888884,0.0,1.0
1988-07-22,3.87,4.0,3.75,3.87,19467,2.47005689232021,2.55303037965913,2.39346598093044,2.47005689232021,30500.2246038281,0.0,1.0
1988-07-25,3.87,3.87,3.75,3.87,16467,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,25799.9280090017,0.0,1.0
1988-07-26,3.75,3.87,3.63,3.87,14800,2.39346598093044,2.47005689232021,2.31687506954066,2.47005689232021,23188.1298678099,0.0,1.0
1988-07-27,3.63,3.63,3.63,3.63,6000,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,9400.59318965268,0.0,1.0
1988-07-28,3.75,3.75,3.63,3.63,10600,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,16607.714635053,0.0,1.0
1988-07-29,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1988-08-01,3.63,3.63,3.38,3.63,7867,2.31687506954066,2.31687506954066,2.15731067081197,2.31687506954066,12325.7444371663,0.0,1.0
1988-08-02,3.5,3.63,3.5,3.63,1400,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,2193.47174425229,0.0,1.0
1988-08-03,3.25,3.38,3.12,3.38,5400,2.07433718347305,2.15731067081197,1.99136369613412,2.15731067081197,8460.53387068738,0.0,1.0
1988-08-04,3.38,3.38,3.38,3.38,2000,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,3133.53106321755,0.0,1.0
1988-08-05,3.5,3.5,3.25,3.38,3600,2.23390158220174,2.23390158220174,2.07433718347305,2.15731067081197,5640.3559137916,0.0,1.0
1988-08-08,3.38,3.5,3.38,3.5,2400,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,3760.23727586106,0.0,1.0
1988-08-09,3.38,3.38,3.38,3.38,0,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,0,0.0,1.0
1988-08-10,3.0,3.25,3.0,3.25,2000,1.91477278474435,2.07433718347305,1.91477278474435,2.07433718347305,3133.53106321755,0.0,1.0
1988-08-11,3.0,3.0,3.0,3.0,3400,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,5327.00280746984,0.0,1.0
1988-08-12,3.12,3.12,3.12,3.12,67,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,104.973290617788,0.0,1.0
1988-08-15,3.0,3.0,3.0,3.0,67,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,104.973290617788,0.0,1.0
1988-08-16,3.0,3.0,2.88,3.0,3400,1.91477278474435,1.91477278474435,1.83818187335458,1.91477278474435,5327.00280746984,0.0,1.0
1988-08-17,3.12,3.12,2.88,3.0,1067,1.99136369613412,1.99136369613412,1.83818187335458,1.91477278474435,1671.73882222657,0.0,1.0
1988-08-18,3.0,3.0,3.0,3.0,200,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,313.353106321755,0.0,1.0
1988-08-19,3.12,3.12,2.88,3.0,8267,1.99136369613412,1.99136369613412,1.83818187335458,1.91477278474435,12952.4506498098,0.0,1.0
1988-08-22,2.88,3.0,2.88,3.0,3267,1.83818187335458,1.91477278474435,1.83818187335458,1.91477278474435,5118.62299176586,0.0,1.0
1988-08-23,3.0,3.0,2.75,2.88,3600,1.91477278474435,1.91477278474435,1.75520838601565,1.83818187335458,5640.3559137916,0.0,1.0
1988-08-24,3.0,3.0,3.0,3.0,1000,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,1566.76553160878,0.0,1.0
1988-08-25,2.88,2.88,2.75,2.88,10000,1.83818187335458,1.83818187335458,1.75520838601565,1.83818187335458,15667.6553160877,0.0,1.0
1988-08-26,2.88,2.88,2.88,2.88,3467,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,5431.97609808762,0.0,1.0
1988-08-29,2.88,2.88,2.88,2.88,0,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,0,0.0,1.0
1988-08-30,2.62,2.75,2.62,2.75,667,1.67223489867673,1.75520838601565,1.67223489867673,1.75520838601565,1045.03260958306,0.0,1.0
1988-08-31,2.62,2.75,2.62,2.62,1667,1.67223489867673,1.75520838601565,1.67223489867673,1.67223489867673,2611.79814119184,0.0,1.0
1988-09-01,2.62,2.62,2.62,2.62,0,1.67223489867673,1.67223489867673,1.67223489867673,1.67223489867673,0,0.0,1.0
1988-09-02,2.75,2.75,2.62,2.62,6867,1.75520838601565,1.75520838601565,1.67223489867673,1.67223489867673,10758.9789055575,0.0,1.0
1988-09-06,2.62,2.75,2.62,2.75,667,1.67223489867673,1.75520838601565,1.67223489867673,1.75520838601565,1045.03260958306,0.0,1.0
1988-09-07,2.62,2.62,2.62,2.62,1467,1.67223489867673,1.67223489867673,1.67223489867673,1.67223489867673,2298.44503487008,0.0,1.0
1988-09-08,2.37,2.62,2.37,2.62,5667,1.51267049994804,1.67223489867673,1.51267049994804,1.67223489867673,8878.86026762692,0.0,1.0
1988-09-09,2.13,2.37,2.13,2.37,7400,1.35948867716849,1.51267049994804,1.35948867716849,1.51267049994804,11594.0649339049,0.0,1.0
1988-09-12,2.13,2.13,2.13,2.13,2000,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,3133.53106321755,0.0,1.0
1988-09-13,2.25,2.25,2.25,2.25,1000,1.43607958855826,1.43607958855826,1.43607958855826,1.43607958855826,1566.76553160878,0.0,1.0
1988-09-14,2.62,2.62,2.37,2.37,6800,1.67223489867673,1.67223489867673,1.51267049994804,1.51267049994804,10654.0056149397,0.0,1.0
1988-09-15,2.75,2.75,2.5,2.62,3067,1.75520838601565,1.75520838601565,1.59564398728696,1.67223489867673,4805.26988544413,0.0,1.0
1988-09-16,2.62,2.62,2.62,2.62,1267,1.67223489867673,1.67223489867673,1.67223489867673,1.67223489867673,1985.09192854832,0.0,1.0
1988-09-19,2.62,2.62,2.5,2.62,8467,1.67223489867673,1.67223489867673,1.59564398728696,1.67223489867673,13265.8037561315,0.0,1.0
1988-09-20,2.5,2.5,2.5,2.5,200,1.59564398728696,1.59564398728696,1.59564398728696,1.59564398728696,313.353106321755,0.0,1.0
1988-09-21,2.37,2.5,2.37,2.5,2867,1.51267049994804,1.59564398728696,1.51267049994804,1.59564398728696,4491.91677912235,0.0,1.0
1988-09-22,2.37,2.5,2.37,2.37,11267,1.51267049994804,1.59564398728696,1.51267049994804,1.51267049994804,17652.7472446361,0.0,1.0
1988-09-23,2.37,2.37,2.13,2.37,9267,1.51267049994804,1.51267049994804,1.35948867716849,1.51267049994804,14519.2161814185,0.0,1.0
1988-09-26,2.25,2.25,2.25,2.25,1000,1.43607958855826,1.43607958855826,1.43607958855826,1.43607958855826,1566.76553160878,0.0,1.0
1988-09-27,2.25,2.25,2.13,2.25,2200,1.43607958855826,1.43607958855826,1.35948867716849,1.43607958855826,3446.88416953932,0.0,1.0
1988-09-28,2.25,2.25,2.25,2.25,0,1.43607958855826,1.43607958855826,1.43607958855826,1.43607958855826,0,0.0,1.0
1988-09-29,2.37,2.37,2.37,2.37,1400,1.51267049994804,1.51267049994804,1.51267049994804,1.51267049994804,2193.47174425228,0.0,1.0
1988-09-30,2.25,2.5,2.25,2.37,3200,1.43607958855826,1.59564398728696,1.43607958855826,1.51267049994804,5013.6497011481,0.0,1.0
1988-10-03,2.25,2.25,2.25,2.25,1267,1.43607958855826,1.43607958855826,1.43607958855826,1.43607958855826,1985.09192854832,0.0,1.0
1988-10-04,2.13,2.13,2.13,2.13,11267,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,17652.7472446361,0.0,1.0
1988-10-05,2.13,2.13,2.13,2.13,200,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,313.353106321755,0.0,1.0
1988-10-06,2.13,2.13,2.13,2.13,8200,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,12847.477359192,0.0,1.0
1988-10-07,2.13,2.13,2.13,2.13,800,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,1253.41242528702,0.0,1.0
1988-10-10,2.13,2.13,2.13,2.13,1400,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,2193.47174425229,0.0,1.0
1988-10-11,2.13,2.13,2.13,2.13,3467,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,5431.97609808762,0.0,1.0
1988-10-12,1.88,2.25,1.75,2.13,164267,1.19992427843979,1.43607958855826,1.11695079110087,1.35948867716849,257367.87358078,0.0,1.0
1988-10-13,1.88,1.88,1.75,1.88,10000,1.19992427843979,1.19992427843979,1.11695079110087,1.19992427843979,15667.6553160878,0.0,1.0
1988-10-14,1.88,1.88,1.88,1.88,5200,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,8147.18076436566,0.0,1.0
1988-10-17,1.88,1.88,1.88,1.88,1000,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,1566.76553160878,0.0,1.0
1988-10-18,1.75,1.88,1.75,1.88,4067,1.11695079110087,1.19992427843979,1.11695079110087,1.19992427843979,6372.0354170529,0.0,1.0
1988-10-19,1.62,1.75,1.25,1.75,52400,1.03397730376195,1.11695079110087,0.797821993643479,1.11695079110087,82098.5138562998,0.0,1.0
1988-10-20,1.62,1.62,1.5,1.62,7467,1.03397730376195,1.03397730376195,0.957386392372175,1.03397730376195,11699.0382245227,0.0,1.0
1988-10-21,1.5,1.5,1.38,1.5,6267,0.957386392372175,0.957386392372175,0.880795480982401,0.957386392372175,9818.9195865922,0.0,1.0
1988-10-24,1.5,1.5,1.38,1.5,8867,0.957386392372175,0.957386392372175,0.880795480982401,0.957386392372175,13892.509968775,0.0,1.0
1988-10-25,1.5,1.5,1.5,1.5,0,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,0,0.0,1.0
1988-10-26,1.5,1.5,1.5,1.5,2000,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,3133.53106321755,0.0,1.0
1988-10-27,1.5,1.5,1.5,1.5,10200,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,15981.0084224095,0.0,1.0
1988-10-28,1.25,1.38,1.25,1.38,77800,0.797821993643479,0.880795480982401,0.797821993643479,0.880795480982401,121894.358359163,0.0,1.0
1988-10-31,1.25,1.38,1.25,1.25,11667,0.797821993643479,0.880795480982401,0.797821993643479,0.797821993643479,18279.4534572796,0.0,1.0
1988-11-01,1.25,1.25,1.25,1.25,0,0.797821993643479,0.797821993643479,0.797821993643479,0.797821993643479,0,0.0,1.0
1988-11-02,1.25,1.25,1.25,1.25,3267,0.797821993643479,0.797821993643479,0.797821993643479,0.797821993643479,5118.62299176587,0.0,1.0
1988-11-03,1.38,1.38,1.38,1.38,467,0.880795480982401,0.880795480982401,0.880795480982401,0.880795480982401,731.679503261299,0.0,1.0
1988-11-04,1.25,1.38,1.25,1.38,19067,0.797821993643479,0.880795480982401,0.797821993643479,0.880795480982401,29873.5183911846,0.0,1.0
1988-11-07,1.25,1.25,1.25,1.25,6400,0.797821993643479,0.797821993643479,0.797821993643479,0.797821993643479,10027.2994022962,0.0,1.0
1988-11-08,1.25,1.25,1.12,1.25,1667,0.797821993643479,0.797821993643479,0.714848506304557,0.797821993643479,2611.79814119183,0.0,1.0
1988-11-09,1.25,1.25,1.25,1.25,8000,0.797821993643479,0.797821993643479,0.797821993643479,0.797821993643479,12534.1242528702,0.0,1.0
1988-11-10,0.87,1.12,0.87,1.12,21000,0.555284107575861,0.714848506304557,0.555284107575861,0.714848506304557,32902.0761637843,0.0,1.0
1988-11-11,1.38,1.5,1.0,1.0,33400,0.880795480982401,0.957386392372175,0.638257594914783,0.638257594914783,52329.9687557331,0.0,1.0
1988-11-14,1.5,1.5,1.38,1.38,17800,0.957386392372175,0.957386392372175,0.880795480982401,0.880795480982401,27888.4264626362,0.0,1.0
1988-11-15,1.5,1.5,1.38,1.5,11267,0.957386392372175,0.957386392372175,0.880795480982401,0.957386392372175,17652.7472446361,0.0,1.0
1988-11-16,1.5,1.5,1.5,1.5,12000,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,18801.1863793053,0.0,1.0
1988-11-17,1.62,1.62,1.5,1.5,9200,1.03397730376195,1.03397730376195,0.957386392372175,0.957386392372175,14414.2428908007,0.0,1.0
1988-11-18,1.75,1.75,1.75,1.75,4400,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,6893.76833907862,0.0,1.0
1988-11-21,1.62,1.75,1.62,1.75,24867,1.03397730376195,1.11695079110087,1.03397730376195,1.11695079110087,38960.7584745154,0.0,1.0
1988-11-22,1.62,1.62,1.62,1.62,2000,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,3133.53106321755,0.0,1.0
1988-11-23,1.62,1.62,1.5,1.62,9267,1.03397730376195,1.03397730376195,0.957386392372175,1.03397730376195,14519.2161814185,0.0,1.0
1988-11-25,1.62,1.62,1.62,1.62,0,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,0,0.0,1.0
1988-11-28,1.62,1.62,1.5,1.62,27000,1.03397730376195,1.03397730376195,0.957386392372175,1.03397730376195,42302.6693534369,0.0,1.0
1988-11-29,1.88,1.88,1.5,1.62,30600,1.19992427843979,1.19992427843979,0.957386392372175,1.03397730376195,47943.0252672287,0.0,1.0
1988-11-30,1.75,1.88,1.75,1.88,6000,1.11695079110087,1.19992427843979,1.11695079110087,1.19992427843979,9400.59318965267,0.0,1.0
1988-12-01,1.75,1.75,1.62,1.75,2800,1.11695079110087,1.11695079110087,1.03397730376195,1.11695079110087,4386.94348850458,0.0,1.0
1988-12-02,1.75,1.88,1.75,1.75,33067,1.11695079110087,1.19992427843979,1.11695079110087,1.11695079110087,51808.2358337075,0.0,1.0
1988-12-05,1.88,1.88,1.75,1.75,24200,1.19992427843979,1.19992427843979,1.11695079110087,1.11695079110087,37915.7258649325,0.0,1.0
1988-12-06,2.13,2.13,1.88,1.88,68400,1.35948867716849,1.35948867716849,1.19992427843979,1.19992427843979,107166.76236204,0.0,1.0
1988-12-07,2.0,2.13,2.0,2.13,50000,1.27651518982957,1.35948867716849,1.27651518982957,1.35948867716849,78338.2765804387,0.0,1.0
1988-12-08,2.0,2.0,2.0,2.0,19200,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,30081.8982068884,0.0,1.0
1988-12-09,2.0,2.0,1.88,2.0,27867,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,43661.0550693417,0.0,1.0
1988-12-12,2.0,2.0,1.88,2.0,4400,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,6893.7683390786,0.0,1.0
1988-12-13,2.0,2.0,2.0,2.0,2200,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,3446.8841695393,0.0,1.0
1988-12-14,2.0,2.0,2.0,2.0,1667,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,2611.79814119182,0.0,1.0
1988-12-15,2.0,2.13,2.0,2.0,15200,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,23814.8360804534,0.0,1.0
1988-12-16,2.0,2.0,2.0,2.0,2267,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,3551.85746015709,0.0,1.0
1988-12-19,2.0,2.13,2.0,2.0,10400,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,16294.3615287312,0.0,1.0
1988-12-20,2.0,2.13,2.0,2.0,8400,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,13160.8304655137,0.0,1.0
1988-12-21,2.0,2.0,1.88,2.0,10600,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,16607.714635053,0.0,1.0
1988-12-22,1.88,1.88,1.75,1.88,6067,1.19992427843979,1.19992427843979,1.11695079110087,1.19992427843979,9505.56648027047,0.0,1.0
1988-12-23,1.88,1.88,1.75,1.88,4200,1.19992427843979,1.19992427843979,1.11695079110087,1.19992427843979,6580.41523275688,0.0,1.0
1988-12-27,1.75,1.88,1.75,1.88,3467,1.11695079110087,1.19992427843979,1.11695079110087,1.19992427843979,5431.97609808763,0.0,1.0
1988-12-28,2.0,2.0,1.75,1.75,9467,1.27651518982957,1.27651518982957,1.11695079110087,1.11695079110087,14832.5692877403,0.0,1.0
1988-12-29,1.88,2.0,1.88,2.0,8200,1.19992427843979,1.27651518982957,1.19992427843979,1.27651518982957,12847.477359192,0.0,1.0
1988-12-30,1.88,2.0,1.88,1.88,51867,1.19992427843979,1.27651518982957,1.19992427843979,1.19992427843979,81263.4278279526,0.0,1.0
1989-01-03,1.88,2.0,1.88,1.88,7067,1.19992427843979,1.27651518982957,1.19992427843979,1.19992427843979,11072.3320118793,0.0,1.0
1989-01-04,2.0,2.0,2.0,2.0,2000,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,3133.53106321755,0.0,1.0
1989-01-05,2.0,2.13,2.0,2.0,14600,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,22874.7767614881,0.0,1.0
1989-01-06,2.0,2.0,1.88,2.0,6067,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,9505.56648027043,0.0,1.0
1989-01-09,2.13,2.25,2.0,2.0,12867,1.35948867716849,1.43607958855826,1.27651518982957,1.27651518982957,20159.5720952101,0.0,1.0
1989-01-10,2.25,2.25,2.13,2.13,9800,1.43607958855826,1.43607958855826,1.35948867716849,1.35948867716849,15354.302209766,0.0,1.0
1989-01-11,2.13,2.25,2.13,2.25,10067,1.35948867716849,1.43607958855826,1.35948867716849,1.43607958855826,15772.6286067055,0.0,1.0
1989-01-12,2.0,2.13,2.0,2.13,9600,1.27651518982957,1.35948867716849,1.27651518982957,1.35948867716849,15040.9491034442,0.0,1.0
1989-01-13,2.0,2.0,1.88,2.0,5600,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,8773.88697700913,0.0,1.0
1989-01-16,2.13,2.13,2.0,2.0,7267,1.35948867716849,1.35948867716849,1.27651518982957,1.27651518982957,11385.685118201,0.0,1.0
1989-01-17,2.13,2.13,2.0,2.13,17400,1.35948867716849,1.35948867716849,1.27651518982957,1.35948867716849,27261.7202499927,0.0,1.0
1989-01-18,1.88,2.0,1.88,2.0,3067,1.19992427843979,1.27651518982957,1.19992427843979,1.27651518982957,4805.26988544413,0.0,1.0
1989-01-19,1.75,2.0,1.75,1.88,11467,1.11695079110087,1.27651518982957,1.11695079110087,1.19992427843979,17966.1003509579,0.0,1.0
1989-01-20,1.75,1.75,1.62,1.75,19200,1.11695079110087,1.11695079110087,1.03397730376195,1.11695079110087,30081.8982068885,0.0,1.0
1989-01-23,1.88,1.88,1.88,1.88,3600,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,5640.35591379161,0.0,1.0
1989-01-24,1.75,1.88,1.75,1.88,6267,1.11695079110087,1.19992427843979,1.11695079110087,1.19992427843979,9818.91958659221,0.0,1.0
1989-01-25,1.75,1.88,1.75,1.75,21800,1.11695079110087,1.19992427843979,1.11695079110087,1.11695079110087,34155.4885890714,0.0,1.0
1989-01-26,2.0,2.0,1.75,1.75,17200,1.27651518982957,1.27651518982957,1.11695079110087,1.11695079110087,26948.3671436709,0.0,1.0
1989-01-27,2.0,2.13,2.0,2.0,9667,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,15145.922394062,0.0,1.0
1989-01-30,2.0,2.13,2.0,2.0,3067,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,4805.26988544411,0.0,1.0
1989-01-31,2.0,2.13,2.0,2.0,4467,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,6998.74162969639,0.0,1.0
1989-02-01,2.13,2.13,2.13,2.13,6267,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,9818.91958659219,0.0,1.0
1989-02-02,2.0,2.13,2.0,2.13,8800,1.27651518982957,1.35948867716849,1.27651518982957,1.35948867716849,13787.5366781572,0.0,1.0
1989-02-03,2.0,2.0,2.0,2.0,1067,1.27651518982957,1.27651518982957,1.27651518982957,1.27651518982957,1671.73882222656,0.0,1.0
1989-02-06,2.0,2.0,1.88,2.0,4667,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,7312.09473601814,0.0,1.0
1989-02-07,2.0,2.0,1.88,2.0,3800,1.27651518982957,1.27651518982957,1.19992427843979,1.27651518982957,5953.70902011334,0.0,1.0
1989-02-08,1.88,1.88,1.88,1.88,2400,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,3760.23727586107,0.0,1.0
1989-02-09,2.0,2.0,1.88,1.88,667,1.27651518982957,1.27651518982957,1.19992427843979,1.19992427843979,1045.03260958305,0.0,1.0
1989-02-10,1.88,1.88,1.88,1.88,4467,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,6998.74162969642,0.0,1.0
1989-02-13,1.88,1.88,1.88,1.88,0,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,0,0.0,1.0
1989-02-14,1.75,1.75,1.75,1.75,3067,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,4805.26988544412,0.0,1.0
1989-02-15,1.75,1.88,1.75,1.75,6000,1.11695079110087,1.19992427843979,1.11695079110087,1.11695079110087,9400.59318965267,0.0,1.0
1989-02-16,1.62,1.62,1.62,1.62,6667,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,10445.6257992357,0.0,1.0
1989-02-17,1.62,1.62,1.62,1.62,1000,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,1566.76553160878,0.0,1.0
1989-02-21,1.62,1.75,1.62,1.62,5667,1.03397730376195,1.11695079110087,1.03397730376195,1.03397730376195,8878.86026762693,0.0,1.0
1989-02-22,1.62,1.62,1.62,1.62,2267,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,3551.85746015709,0.0,1.0
1989-02-23,1.62,1.62,1.62,1.62,0,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,0,0.0,1.0
1989-02-24,1.62,1.62,1.5,1.62,6800,1.03397730376195,1.03397730376195,0.957386392372175,1.03397730376195,10654.0056149397,0.0,1.0
1989-02-27,1.62,1.62,1.38,1.62,12467,1.03397730376195,1.03397730376195,0.880795480982401,1.03397730376195,19532.8658825666,0.0,1.0
1989-02-28,1.62,1.62,1.38,1.62,4200,1.03397730376195,1.03397730376195,0.880795480982401,1.03397730376195,6580.41523275686,0.0,1.0
1989-03-01,1.62,1.62,1.62,1.62,600,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,940.059318965265,0.0,1.0
1989-03-02,1.62,1.62,1.62,1.62,6067,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,9505.56648027044,0.0,1.0
1989-03-03,1.5,1.5,1.5,1.5,5800,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,9087.24008333091,0.0,1.0
1989-03-06,1.5,1.5,1.5,1.5,10467,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,16399.3348193491,0.0,1.0
1989-03-07,1.5,1.5,1.38,1.5,10667,0.957386392372175,0.957386392372175,0.880795480982401,0.957386392372175,16712.6879256708,0.0,1.0
1989-03-08,1.5,1.5,1.5,1.5,6400,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,10027.2994022962,0.0,1.0
1989-03-09,1.5,1.5,1.5,1.5,0,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,0,0.0,1.0
1989-03-10,1.38,1.38,1.38,1.38,3467,0.880795480982401,0.880795480982401,0.880795480982401,0.880795480982401,5431.97609808763,0.0,1.0
1989-03-13,1.38,1.38,1.38,1.38,800,0.880795480982401,0.880795480982401,0.880795480982401,0.880795480982401,1253.41242528702,0.0,1.0
1989-03-14,1.62,1.62,1.5,1.5,5067,1.03397730376195,1.03397730376195,0.957386392372175,0.957386392372175,7938.80094866167,0.0,1.0
1989-03-15,1.62,1.62,1.62,1.62,1400,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,2193.47174425229,0.0,1.0
1989-03-16,1.62,1.62,1.62,1.62,200,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,313.353106321755,0.0,1.0
1989-03-17,1.62,1.62,1.62,1.62,7067,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,11072.3320118792,0.0,1.0
1989-03-20,1.62,1.62,1.62,1.62,1000,1.03397730376195,1.03397730376195,1.03397730376195,1.03397730376195,1566.76553160878,0.0,1.0
1989-03-21,1.5,1.5,1.5,1.5,200,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,313.353106321755,0.0,1.0
1989-03-22,1.5,1.5,1.5,1.5,11800,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,18487.8332729836,0.0,1.0
1989-03-23,1.62,1.62,1.5,1.5,400,1.03397730376195,1.03397730376195,0.957386392372175,0.957386392372175,626.70621264351,0.0,1.0
1989-03-27,1.5,1.62,1.5,1.62,1400,0.957386392372175,1.03397730376195,0.957386392372175,1.03397730376195,2193.47174425229,0.0,1.0
1989-03-28,1.5,1.5,1.5,1.5,0,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,0,0.0,1.0
1989-03-29,1.5,1.5,1.5,1.5,1667,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,2611.79814119183,0.0,1.0
1989-03-30,1.5,1.5,1.5,1.5,0,0.957386392372175,0.957386392372175,0.957386392372175,0.957386392372175,0,0.0,1.0
1989-03-31,1.75,1.75,1.62,1.62,12667,1.11695079110087,1.11695079110087,1.03397730376195,1.03397730376195,19846.2189888884,0.0,1.0
1989-04-03,1.88,1.88,1.88,1.88,13467,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,21099.6314141754,0.0,1.0
1989-04-04,1.88,1.88,1.88,1.88,3067,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,4805.26988544413,0.0,1.0
1989-04-05,1.75,1.75,1.75,1.75,667,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,1045.03260958306,0.0,1.0
1989-04-06,1.88,1.88,1.88,1.88,2000,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,3133.53106321756,0.0,1.0
1989-04-07,1.88,1.88,1.88,1.88,0,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,0,0.0,1.0
1989-04-10,1.75,1.75,1.75,1.75,1200,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,1880.11863793053,0.0,1.0
1989-04-11,1.75,1.75,1.75,1.75,0,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,0,0.0,1.0
1989-04-12,1.88,1.88,1.88,1.88,200,1.19992427843979,1.19992427843979,1.19992427843979,1.19992427843979,313.353106321756,0.0,1.0
1989-04-13,1.75,1.75,1.75,1.75,1067,1.11695079110087,1.11695079110087,1.11695079110087,1.11695079110087,1671.73882222657,0.0,1.0
1989-04-14,1.62,1.75,1.62,1.75,5800,1.03397730376195,1.11695079110087,1.03397730376195,1.11695079110087,9087.2400833309,0.0,1.0
1989-04-17,1.88,1.88,1.62,1.62,7267,1.19992427843979,1.19992427843979,1.03397730376195,1.03397730376195,11385.685118201,0.0,1.0
1989-04-18,2.13,2.13,1.88,1.88,25467,1.35948867716849,1.35948867716849,1.19992427843979,1.19992427843979,39900.8177934807,0.0,1.0
1989-04-19,2.25,2.25,2.0,2.13,11467,1.43607958855826,1.43607958855826,1.27651518982957,1.35948867716849,17966.1003509579,0.0,1.0
1989-04-20,2.25,2.25,2.13,2.25,21000,1.43607958855826,1.43607958855826,1.35948867716849,1.43607958855826,32902.0761637844,0.0,1.0
1989-04-21,2.13,2.25,2.13,2.25,17800,1.35948867716849,1.43607958855826,1.35948867716849,1.43607958855826,27888.4264626362,0.0,1.0
1989-04-24,2.25,2.25,2.25,2.25,3667,1.43607958855826,1.43607958855826,1.43607958855826,1.43607958855826,5745.3292044094,0.0,1.0
1989-04-25,2.13,2.37,2.0,2.25,14200,1.35948867716849,1.51267049994804,1.27651518982957,1.43607958855826,22248.0705488446,0.0,1.0
1989-04-26,2.13,2.25,2.13,2.13,14067,1.35948867716849,1.43607958855826,1.35948867716849,1.35948867716849,22039.6907331406,0.0,1.0
1989-04-27,2.13,2.13,2.0,2.13,6000,1.35948867716849,1.35948867716849,1.27651518982957,1.35948867716849,9400.59318965265,0.0,1.0
1989-04-28,2.13,2.13,2.13,2.13,0,1.35948867716849,1.35948867716849,1.35948867716849,1.35948867716849,0,0.0,1.0
1989-05-01,2.0,2.13,2.0,2.13,1800,1.27651518982957,1.35948867716849,1.27651518982957,1.35948867716849,2820.17795689579,0.0,1.0
1989-05-02,2.0,2.13,2.0,2.0,14267,1.27651518982957,1.35948867716849,1.27651518982957,1.27651518982957,22353.0438394624,0.0,1.0
1989-05-03,2.13,2.13,2.0,2.0,4867,1.35948867716849,1.35948867716849,1.27651518982957,1.27651518982957,7625.44784233991,0.0,1.0
1989-05-04,2.75,2.75,2.25,2.25,33267,1.75520838601565,1.75520838601565,1.43607958855826,1.43607958855826,52121.5889400293,0.0,1.0
1989-05-05,3.12,3.38,3.0,3.0,40200,1.99136369613412,2.15731067081197,1.91477278474435,1.91477278474435,62983.974370673,0.0,1.0
1989-05-08,4.0,4.25,3.38,3.38,99200,2.55303037965913,2.71259477838783,2.15731067081197,2.15731067081197,155423.140735591,0.0,1.0
1989-05-09,3.87,4.12,3.75,4.0,42867,2.47005689232021,2.62962129104891,2.39346598093044,2.55303037965913,67162.5380434735,0.0,1.0
1989-05-10,3.75,3.87,3.5,3.87,25667,2.39346598093044,2.47005689232021,2.23390158220174,2.47005689232021,40214.1708998024,0.0,1.0
1989-05-11,3.75,3.87,3.75,3.75,12200,2.39346598093044,2.47005689232021,2.39346598093044,2.39346598093044,19114.5394856271,0.0,1.0
1989-05-12,3.87,4.0,3.75,3.75,17600,2.47005689232021,2.55303037965913,2.39346598093044,2.39346598093044,27575.0733563145,0.0,1.0
1989-05-15,4.0,4.0,3.75,3.87,19667,2.55303037965913,2.55303037965913,2.39346598093044,2.47005689232021,30813.5777101499,0.0,1.0
1989-05-16,4.12,4.12,3.87,4.0,28200,2.62962129104891,2.62962129104891,2.47005689232021,2.55303037965913,44182.7879913675,0.0,1.0
1989-05-17,3.87,4.12,3.87,4.12,11267,2.47005689232021,2.62962129104891,2.47005689232021,2.62962129104891,17652.7472446361,0.0,1.0
1989-05-18,4.0,4.12,4.0,4.0,7400,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,11594.064933905,0.0,1.0
1989-05-19,4.12,4.12,4.0,4.0,21267,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,33320.4025607238,0.0,1.0
1989-05-22,4.12,4.12,4.0,4.12,11667,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,18279.4534572796,0.0,1.0
1989-05-23,3.87,4.12,3.87,4.12,16200,2.47005689232021,2.62962129104891,2.47005689232021,2.62962129104891,25381.6016120622,0.0,1.0
1989-05-24,3.87,4.0,3.87,3.87,3667,2.47005689232021,2.55303037965913,2.47005689232021,2.47005689232021,5745.32920440939,0.0,1.0
1989-05-25,3.75,3.87,3.75,3.87,3800,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,5953.70902011335,0.0,1.0
1989-05-26,3.63,3.75,3.38,3.75,15400,2.31687506954066,2.39346598093044,2.15731067081197,2.39346598093044,24128.1891867752,0.0,1.0
1989-05-30,3.75,3.75,3.63,3.63,18600,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,29141.8388879232,0.0,1.0
1989-05-31,3.75,3.75,3.5,3.75,7000,2.39346598093044,2.39346598093044,2.23390158220174,2.39346598093044,10967.3587212614,0.0,1.0
1989-06-01,3.5,3.63,3.5,3.63,12267,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,19219.5127762449,0.0,1.0
1989-06-02,3.38,3.5,3.25,3.5,25667,2.15731067081197,2.23390158220174,2.07433718347305,2.23390158220174,40214.1708998024,0.0,1.0
1989-06-05,3.25,3.38,3.25,3.38,9200,2.07433718347305,2.15731067081197,2.07433718347305,2.15731067081197,14414.2428908007,0.0,1.0
1989-06-06,3.38,3.5,3.25,3.25,11000,2.15731067081197,2.23390158220174,2.07433718347305,2.07433718347305,17234.4208476965,0.0,1.0
1989-06-07,3.5,3.5,3.5,3.5,4000,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,6267.06212643511,0.0,1.0
1989-06-08,3.5,3.63,3.38,3.5,13067,2.23390158220174,2.31687506954066,2.15731067081197,2.23390158220174,20472.9252015319,0.0,1.0
1989-06-09,3.38,3.5,3.38,3.5,11067,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,17339.3941383143,0.0,1.0
1989-06-12,3.5,3.5,3.5,3.5,2467,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,3865.21056647886,0.0,1.0
1989-06-13,3.5,3.5,3.5,3.5,11200,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,17547.7739540183,0.0,1.0
1989-06-14,3.63,3.63,3.5,3.5,4467,2.31687506954066,2.31687506954066,2.23390158220174,2.23390158220174,6998.74162969642,0.0,1.0
1989-06-15,3.87,3.87,3.75,3.75,7400,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,11594.064933905,0.0,1.0
1989-06-16,3.75,3.87,3.75,3.87,6667,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,10445.6257992357,0.0,1.0
1989-06-19,3.75,3.87,3.75,3.75,2400,2.39346598093044,2.47005689232021,2.39346598093044,2.39346598093044,3760.23727586106,0.0,1.0
1989-06-20,3.87,3.87,3.75,3.75,4667,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,7312.09473601817,0.0,1.0
1989-06-21,3.75,3.87,3.63,3.87,12600,2.39346598093044,2.47005689232021,2.31687506954066,2.47005689232021,19741.2456982706,0.0,1.0
1989-06-22,3.75,3.75,3.63,3.75,3400,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,5327.00280746984,0.0,1.0
1989-06-23,3.75,3.75,3.75,3.75,1000,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1566.76553160878,0.0,1.0
1989-06-26,3.63,3.75,3.63,3.75,1867,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,2925.15124751359,0.0,1.0
1989-06-27,3.63,3.75,3.63,3.63,1000,2.31687506954066,2.39346598093044,2.31687506954066,2.31687506954066,1566.76553160878,0.0,1.0
1989-06-28,3.63,3.75,3.63,3.63,1400,2.31687506954066,2.39346598093044,2.31687506954066,2.31687506954066,2193.47174425229,0.0,1.0
1989-06-29,3.63,3.63,3.63,3.63,1800,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,2820.1779568958,0.0,1.0
1989-06-30,3.75,3.75,3.63,3.63,4467,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,6998.7416296964,0.0,1.0
1989-07-03,3.75,3.75,3.75,3.75,1467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,2298.44503487007,0.0,1.0
1989-07-05,3.5,3.63,3.5,3.63,6067,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,9505.56648027046,0.0,1.0
1989-07-06,3.75,3.75,3.5,3.5,7600,2.39346598093044,2.39346598093044,2.23390158220174,2.23390158220174,11907.4180402267,0.0,1.0
1989-07-07,3.75,3.75,3.75,3.75,4467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,6998.7416296964,0.0,1.0
1989-07-10,3.63,3.75,3.63,3.75,2667,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,4178.56367280061,0.0,1.0
1989-07-11,3.87,3.87,3.63,3.63,2600,2.47005689232021,2.47005689232021,2.31687506954066,2.31687506954066,4073.59038218282,0.0,1.0
1989-07-12,4.0,4.0,3.87,3.87,3267,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,5118.62299176588,0.0,1.0
1989-07-13,3.87,4.0,3.87,4.0,2000,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,3133.53106321756,0.0,1.0
1989-07-14,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1989-07-17,3.87,3.87,3.87,3.87,267,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,418.326396939544,0.0,1.0
1989-07-18,3.87,3.87,3.75,3.87,5200,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,8147.18076436564,0.0,1.0
1989-07-19,3.87,4.0,3.75,3.87,6667,2.47005689232021,2.55303037965913,2.39346598093044,2.47005689232021,10445.6257992357,0.0,1.0
1989-07-20,3.87,3.87,3.63,3.87,5000,2.47005689232021,2.47005689232021,2.31687506954066,2.47005689232021,7833.82765804389,0.0,1.0
1989-07-21,3.87,3.87,3.87,3.87,1467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,2298.44503487008,0.0,1.0
1989-07-24,4.0,4.0,3.87,3.87,5400,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,8460.53387068741,0.0,1.0
1989-07-25,4.75,4.88,4.0,4.0,39467,3.03172357584522,3.11469706318414,2.55303037965913,2.55303037965913,61835.5352360036,0.0,1.0
1989-07-26,5.37,5.37,4.75,4.75,57000,3.42744328469239,3.42744328469239,3.03172357584522,3.03172357584522,89305.6353017002,0.0,1.0
1989-07-27,5.25,5.62,5.25,5.37,55667,3.35085237330261,3.58700768342108,3.35085237330261,3.42744328469239,87217.1368480659,0.0,1.0
1989-07-28,4.88,5.25,4.88,5.25,24867,3.11469706318414,3.35085237330261,3.11469706318414,3.35085237330261,38960.7584745155,0.0,1.0
1989-07-31,4.75,5.0,4.75,4.88,29267,3.03172357584522,3.19128797457392,3.03172357584522,3.11469706318414,45854.5268135941,0.0,1.0
1989-08-01,4.88,4.88,4.62,4.75,22467,3.11469706318414,3.11469706318414,2.9487500885063,3.03172357584522,35200.5211986544,0.0,1.0
1989-08-02,5.0,5.0,4.88,4.88,42600,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,66744.2116465338,0.0,1.0
1989-08-03,4.88,5.0,4.88,5.0,24667,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,38647.4053681937,0.0,1.0
1989-08-04,4.88,5.0,4.75,4.88,15600,3.11469706318414,3.19128797457392,3.03172357584522,3.11469706318414,24441.5422930969,0.0,1.0
1989-08-07,4.75,4.88,4.62,4.88,9467,3.03172357584522,3.11469706318414,2.9487500885063,3.11469706318414,14832.5692877403,0.0,1.0
1989-08-08,4.75,4.88,4.0,4.75,9667,3.03172357584522,3.11469706318414,2.55303037965913,3.03172357584522,15145.9223940621,0.0,1.0
1989-08-09,4.62,4.88,4.62,4.75,10667,2.9487500885063,3.11469706318414,2.9487500885063,3.03172357584522,16712.6879256708,0.0,1.0
1989-08-10,4.25,4.5,4.12,4.5,15667,2.71259477838783,2.87215917711652,2.62962129104891,2.87215917711652,24546.5155837147,0.0,1.0
1989-08-11,4.0,4.38,4.0,4.25,26467,2.55303037965913,2.79556826572675,2.55303037965913,2.71259477838783,41467.5833250896,0.0,1.0
1989-08-14,4.38,4.38,4.12,4.12,11800,2.79556826572675,2.79556826572675,2.62962129104891,2.62962129104891,18487.8332729836,0.0,1.0
1989-08-15,4.25,4.25,4.12,4.25,18200,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,28515.1326752797,0.0,1.0
1989-08-16,4.38,4.38,4.25,4.25,12400,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,19427.8925919488,0.0,1.0
1989-08-17,4.25,4.5,4.25,4.38,11400,2.71259477838783,2.87215917711652,2.71259477838783,2.79556826572675,17861.1270603401,0.0,1.0
1989-08-18,4.25,4.38,4.12,4.25,7200,2.71259477838783,2.79556826572675,2.62962129104891,2.71259477838783,11280.7118275832,0.0,1.0
1989-08-21,4.38,4.38,4.25,4.25,7267,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,11385.685118201,0.0,1.0
1989-08-22,4.25,4.38,4.25,4.38,2267,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,3551.8574601571,0.0,1.0
1989-08-23,4.25,4.38,4.25,4.25,3800,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,5953.70902011335,0.0,1.0
1989-08-24,4.38,4.38,4.12,4.25,16467,2.79556826572675,2.79556826572675,2.62962129104891,2.71259477838783,25799.9280090017,0.0,1.0
1989-08-25,4.25,4.38,4.25,4.38,7667,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,12012.3913308445,0.0,1.0
1989-08-28,4.5,4.5,4.38,4.38,2267,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,3551.8574601571,0.0,1.0
1989-08-29,4.5,4.5,4.38,4.5,16800,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,26321.6609310275,0.0,1.0
1989-08-30,4.62,4.62,4.38,4.5,8467,2.9487500885063,2.9487500885063,2.79556826572675,2.87215917711652,13265.8037561315,0.0,1.0
1989-08-31,4.62,4.62,4.5,4.62,9800,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,15354.302209766,0.0,1.0
1989-09-01,4.5,4.5,4.5,4.5,2000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,3133.53106321756,0.0,1.0
1989-09-05,4.5,4.5,4.38,4.5,1200,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,1880.11863793054,0.0,1.0
1989-09-06,4.25,4.5,4.12,4.5,13400,2.71259477838783,2.87215917711652,2.62962129104891,2.87215917711652,20994.6581235576,0.0,1.0
1989-09-07,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1989-09-08,4.25,4.25,4.25,4.25,200,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,313.353106321755,0.0,1.0
1989-09-11,4.25,4.38,4.25,4.25,2867,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,4491.91677912236,0.0,1.0
1989-09-12,4.25,4.38,4.25,4.25,2600,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,4073.59038218282,0.0,1.0
1989-09-13,4.25,4.38,4.25,4.25,6000,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,9400.59318965266,0.0,1.0
1989-09-14,4.25,4.38,4.25,4.25,15200,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,23814.8360804534,0.0,1.0
1989-09-15,4.25,4.25,4.12,4.25,6267,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,9818.9195865922,0.0,1.0
1989-09-18,4.12,4.25,4.12,4.25,600,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,940.059318965265,0.0,1.0
1989-09-19,4.25,4.25,4.25,4.25,800,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1253.41242528702,0.0,1.0
1989-09-20,4.38,4.38,4.25,4.25,10267,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,16085.9817130273,0.0,1.0
1989-09-21,4.38,4.38,4.25,4.38,12067,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,18906.1596699231,0.0,1.0
1989-09-22,4.38,4.5,4.38,4.38,867,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,1358.38571590481,0.0,1.0
1989-09-25,4.5,4.5,4.38,4.38,14867,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,23293.1031584277,0.0,1.0
1989-09-26,4.5,4.5,4.38,4.5,3600,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,5640.35591379161,0.0,1.0
1989-09-27,4.25,4.38,4.25,4.38,20400,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,31962.016844819,0.0,1.0
1989-09-28,4.38,4.38,4.25,4.25,7600,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,11907.4180402267,0.0,1.0
1989-09-29,4.75,4.75,4.25,4.38,27000,3.03172357584522,3.03172357584522,2.71259477838783,2.79556826572675,42302.669353437,0.0,1.0
1989-10-02,5.25,5.62,4.62,4.75,44800,3.35085237330261,3.58700768342108,2.9487500885063,3.03172357584522,70191.0958160733,0.0,1.0
1989-10-03,5.25,5.5,5.25,5.25,31800,3.35085237330261,3.51041677203131,3.35085237330261,3.35085237330261,49823.1439051592,0.0,1.0
1989-10-04,5.5,5.62,5.25,5.25,30800,3.51041677203131,3.58700768342108,3.35085237330261,3.35085237330261,48256.3783735503,0.0,1.0
1989-10-05,5.5,5.88,5.5,5.5,16467,3.51041677203131,3.75295465809893,3.51041677203131,3.51041677203131,25799.9280090017,0.0,1.0
1989-10-06,5.5,5.88,5.5,5.5,22667,3.51041677203131,3.75295465809893,3.51041677203131,3.51041677203131,35513.8743049761,0.0,1.0
1989-10-09,5.62,5.62,5.5,5.5,3600,3.58700768342108,3.58700768342108,3.51041677203131,3.51041677203131,5640.3559137916,0.0,1.0
1989-10-10,5.5,5.62,5.5,5.62,4600,3.51041677203131,3.58700768342108,3.51041677203131,3.58700768342108,7207.12144540037,0.0,1.0
1989-10-11,5.37,5.37,5.37,5.37,4667,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,7312.09473601816,0.0,1.0
1989-10-12,5.25,5.5,5.13,5.37,9067,3.35085237330261,3.51041677203131,3.27426146191284,3.42744328469239,14205.8630750968,0.0,1.0
1989-10-13,4.62,5.25,4.62,5.25,7000,2.9487500885063,3.35085237330261,2.9487500885063,3.35085237330261,10967.3587212614,0.0,1.0
1989-10-16,4.88,4.88,4.38,4.62,11000,3.11469706318414,3.11469706318414,2.79556826572675,2.9487500885063,17234.4208476966,0.0,1.0
1989-10-17,4.5,4.88,4.38,4.88,13200,2.87215917711652,3.11469706318414,2.79556826572675,3.11469706318414,20681.3050172359,0.0,1.0
1989-10-18,4.62,4.62,4.5,4.5,10267,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,16085.9817130273,0.0,1.0
1989-10-19,4.62,4.62,4.62,4.62,4000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,6267.06212643511,0.0,1.0
1989-10-20,4.88,5.0,4.75,4.75,12000,3.11469706318414,3.19128797457392,3.03172357584522,3.03172357584522,18801.1863793053,0.0,1.0
1989-10-23,5.0,5.0,4.88,4.88,9067,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,14205.8630750968,0.0,1.0
1989-10-24,5.13,5.13,4.88,5.0,3467,3.27426146191284,3.27426146191284,3.11469706318414,3.19128797457392,5431.97609808763,0.0,1.0
1989-10-25,5.0,5.13,4.88,5.13,5267,3.19128797457392,3.27426146191284,3.11469706318414,3.27426146191284,8252.15405498342,0.0,1.0
1989-10-26,5.0,5.0,4.88,5.0,2600,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,4073.59038218282,0.0,1.0
1989-10-27,4.88,4.88,4.88,4.88,3267,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,5118.62299176588,0.0,1.0
1989-10-30,5.0,5.0,4.88,4.88,5267,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,8252.15405498342,0.0,1.0
1989-10-31,4.88,5.0,4.88,5.0,3467,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,5431.97609808763,0.0,1.0
1989-11-01,4.75,5.0,4.75,4.88,10200,3.03172357584522,3.19128797457392,3.03172357584522,3.11469706318414,15981.0084224095,0.0,1.0
1989-11-02,4.5,4.62,4.38,4.62,6267,2.87215917711652,2.9487500885063,2.79556826572675,2.9487500885063,9818.91958659222,0.0,1.0
1989-11-03,4.62,4.75,4.62,4.62,7400,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,11594.0649339049,0.0,1.0
1989-11-06,4.62,4.75,4.62,4.62,1467,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,2298.44503487008,0.0,1.0
1989-11-07,4.75,4.75,4.62,4.62,9200,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,14414.2428908008,0.0,1.0
1989-11-08,4.75,4.75,4.62,4.75,5800,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,9087.24008333091,0.0,1.0
1989-11-09,4.75,4.75,4.62,4.75,4800,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,7520.47455172213,0.0,1.0
1989-11-10,5.13,5.13,4.75,4.75,17867,3.27426146191284,3.27426146191284,3.03172357584522,3.03172357584522,27993.399753254,0.0,1.0
1989-11-13,5.13,5.13,5.0,5.13,7800,3.27426146191284,3.27426146191284,3.19128797457392,3.27426146191284,12220.7711465485,0.0,1.0
1989-11-14,4.88,5.13,4.88,5.13,3267,3.11469706318414,3.27426146191284,3.11469706318414,3.27426146191284,5118.62299176588,0.0,1.0
1989-11-15,4.88,4.88,4.88,4.88,1000,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1566.76553160878,0.0,1.0
1989-11-16,4.75,4.88,4.75,4.88,867,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,1358.38571590481,0.0,1.0
1989-11-17,4.75,4.75,4.75,4.75,467,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,731.679503261299,0.0,1.0
1989-11-20,4.5,4.62,4.5,4.62,5467,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,8565.5071613052,0.0,1.0
1989-11-21,4.5,4.62,4.5,4.5,2667,2.87215917711652,2.9487500885063,2.87215917711652,2.87215917711652,4178.56367280062,0.0,1.0
1989-11-22,4.5,4.62,4.5,4.5,2200,2.87215917711652,2.9487500885063,2.87215917711652,2.87215917711652,3446.88416953932,0.0,1.0
1989-11-24,4.38,4.5,4.38,4.5,667,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,1045.03260958305,0.0,1.0
1989-11-27,4.38,4.38,4.25,4.38,2667,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,4178.56367280061,0.0,1.0
1989-11-28,4.38,4.38,4.38,4.38,67,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,104.973290617788,0.0,1.0
1989-11-29,4.25,4.38,4.25,4.38,3067,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,4805.26988544412,0.0,1.0
1989-11-30,4.5,4.5,4.25,4.25,6467,2.87215917711652,2.87215917711652,2.71259477838783,2.71259477838783,10132.272692914,0.0,1.0
1989-12-01,4.38,4.5,4.38,4.5,3267,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,5118.62299176588,0.0,1.0
1989-12-04,4.5,4.5,4.38,4.38,5200,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,8147.18076436565,0.0,1.0
1989-12-05,4.38,4.38,4.38,4.38,200,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,313.353106321755,0.0,1.0
1989-12-06,4.38,4.38,4.38,4.38,2600,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,4073.59038218282,0.0,1.0
1989-12-07,4.38,4.38,4.25,4.38,667,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,1045.03260958305,0.0,1.0
1989-12-08,4.25,4.25,4.25,4.25,600,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,940.059318965266,0.0,1.0
1989-12-11,4.25,4.25,4.25,4.25,10467,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,16399.3348193491,0.0,1.0
1989-12-12,4.0,4.12,4.0,4.12,2267,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,3551.8574601571,0.0,1.0
1989-12-13,4.0,4.12,3.87,4.0,9600,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,15040.9491034443,0.0,1.0
1989-12-14,4.0,4.0,3.75,4.0,4067,2.55303037965913,2.55303037965913,2.39346598093044,2.55303037965913,6372.03541705291,0.0,1.0
1989-12-15,4.0,4.12,3.87,4.0,3000,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,4700.29659482634,0.0,1.0
1989-12-18,3.87,4.0,3.87,4.0,4800,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,7520.47455172213,0.0,1.0
1989-12-19,3.87,4.0,3.87,3.87,2000,2.47005689232021,2.55303037965913,2.47005689232021,2.47005689232021,3133.53106321756,0.0,1.0
1989-12-20,3.75,4.0,3.75,3.87,7867,2.39346598093044,2.55303037965913,2.39346598093044,2.47005689232021,12325.7444371662,0.0,1.0
1989-12-21,3.75,3.87,3.5,3.75,35400,2.39346598093044,2.47005689232021,2.23390158220174,2.39346598093044,55463.4998189507,0.0,1.0
1989-12-22,3.87,3.87,3.75,3.75,5667,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,8878.86026762694,0.0,1.0
1989-12-26,3.87,3.87,3.87,3.87,400,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,626.706212643511,0.0,1.0
1989-12-27,3.5,3.75,3.12,3.75,41667,2.23390158220174,2.39346598093044,1.99136369613412,2.39346598093044,65282.419405543,0.0,1.0
1989-12-28,3.63,3.75,3.25,3.5,22200,2.31687506954066,2.39346598093044,2.07433718347305,2.23390158220174,34782.1948017149,0.0,1.0
1989-12-29,3.75,3.87,3.63,3.63,6267,2.39346598093044,2.47005689232021,2.31687506954066,2.31687506954066,9818.9195865922,0.0,1.0
1990-01-02,3.87,3.87,3.75,3.75,1067,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,1671.73882222657,0.0,1.0
1990-01-03,4.0,4.0,4.0,4.0,4067,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,6372.03541705291,0.0,1.0
1990-01-04,4.0,4.12,4.0,4.0,23000,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,36035.6072270019,0.0,1.0
1990-01-05,4.12,4.12,4.12,4.12,1000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1566.76553160878,0.0,1.0
1990-01-08,4.0,4.0,4.0,4.0,67,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,104.973290617788,0.0,1.0
1990-01-09,4.0,4.0,4.0,4.0,467,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,731.6795032613,0.0,1.0
1990-01-10,3.87,3.87,3.87,3.87,1467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,2298.44503487008,0.0,1.0
1990-01-11,3.75,3.75,3.75,3.75,400,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,626.70621264351,0.0,1.0
1990-01-12,3.87,3.87,3.87,3.87,667,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1045.03260958305,0.0,1.0
1990-01-15,3.87,3.87,3.75,3.87,2800,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,4386.94348850458,0.0,1.0
1990-01-16,3.75,3.75,3.75,3.75,3400,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,5327.00280746984,0.0,1.0
1990-01-17,3.5,3.75,3.5,3.75,22800,2.23390158220174,2.39346598093044,2.23390158220174,2.39346598093044,35722.2541206801,0.0,1.0
1990-01-18,3.25,3.38,3.25,3.38,22067,2.07433718347305,2.15731067081197,2.07433718347305,2.15731067081197,34573.8149860108,0.0,1.0
1990-01-19,3.5,3.63,3.25,3.25,13000,2.23390158220174,2.31687506954066,2.07433718347305,2.07433718347305,20367.9519109141,0.0,1.0
1990-01-22,3.75,3.75,3.75,3.75,9467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,14832.5692877403,0.0,1.0
1990-01-23,3.87,3.87,3.75,3.75,13467,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,21099.6314141754,0.0,1.0
1990-01-24,3.63,3.75,3.63,3.75,19067,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,29873.5183911846,0.0,1.0
1990-01-25,3.87,3.87,3.87,3.87,2000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,3133.53106321756,0.0,1.0
1990-01-26,3.87,3.87,3.75,3.87,12467,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,19532.8658825666,0.0,1.0
1990-01-29,3.75,3.75,3.75,3.75,1600,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,2506.82485057404,0.0,1.0
1990-01-30,3.12,3.75,3.12,3.75,51400,1.99136369613412,2.39346598093044,1.99136369613412,2.39346598093044,80531.7483246913,0.0,1.0
1990-01-31,3.0,3.0,2.88,3.0,23000,1.91477278474435,1.91477278474435,1.83818187335458,1.91477278474435,36035.6072270019,0.0,1.0
1990-02-01,3.25,3.25,3.0,3.0,15400,2.07433718347305,2.07433718347305,1.91477278474435,1.91477278474435,24128.1891867751,0.0,1.0
1990-02-02,3.12,3.25,3.12,3.25,4067,1.99136369613412,2.07433718347305,1.99136369613412,2.07433718347305,6372.03541705291,0.0,1.0
1990-02-05,3.12,3.12,3.12,3.12,4467,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,6998.74162969642,0.0,1.0
1990-02-06,3.12,3.12,3.12,3.12,3000,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,4700.29659482634,0.0,1.0
1990-02-07,3.38,3.38,3.12,3.12,5067,2.15731067081197,2.15731067081197,1.99136369613412,1.99136369613412,7938.80094866166,0.0,1.0
1990-02-08,3.12,3.25,3.12,3.25,2800,1.99136369613412,2.07433718347305,1.99136369613412,2.07433718347305,4386.94348850458,0.0,1.0
1990-02-09,3.12,3.12,3.12,3.12,4467,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,6998.74162969642,0.0,1.0
1990-02-12,3.12,3.12,3.12,3.12,6000,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,9400.59318965268,0.0,1.0
1990-02-13,3.12,3.12,3.0,3.12,11800,1.99136369613412,1.99136369613412,1.91477278474435,1.99136369613412,18487.8332729836,0.0,1.0
1990-02-14,3.25,3.38,3.12,3.12,14800,2.07433718347305,2.15731067081197,1.99136369613412,1.99136369613412,23188.1298678099,0.0,1.0
1990-02-15,3.63,3.63,3.38,3.38,7067,2.31687506954066,2.31687506954066,2.15731067081197,2.15731067081197,11072.3320118792,0.0,1.0
1990-02-16,3.75,3.75,3.63,3.63,5667,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,8878.86026762693,0.0,1.0
1990-02-20,3.5,3.63,3.5,3.63,6800,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,10654.0056149397,0.0,1.0
1990-02-21,3.5,3.63,3.5,3.5,3067,2.23390158220174,2.31687506954066,2.23390158220174,2.23390158220174,4805.26988544412,0.0,1.0
1990-02-22,3.75,3.75,3.63,3.63,4200,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,6580.41523275686,0.0,1.0
1990-02-23,3.75,3.75,3.63,3.75,6467,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,10132.2726929139,0.0,1.0
1990-02-26,4.25,4.38,3.75,3.75,11400,2.71259477838783,2.79556826572675,2.39346598093044,2.39346598093044,17861.1270603401,0.0,1.0
1990-02-27,4.12,4.38,4.12,4.25,5000,2.62962129104891,2.79556826572675,2.62962129104891,2.71259477838783,7833.82765804388,0.0,1.0
1990-02-28,4.12,4.25,4.12,4.12,2600,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,4073.59038218282,0.0,1.0
1990-03-01,4.25,4.25,4.12,4.12,2267,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,3551.8574601571,0.0,1.0
1990-03-02,4.25,4.38,4.25,4.25,3867,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,6058.68231073114,0.0,1.0
1990-03-05,4.12,4.12,4.0,4.12,4200,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,6580.41523275686,0.0,1.0
1990-03-06,4.25,4.25,4.12,4.12,6200,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,9713.94629597442,0.0,1.0
1990-03-07,4.5,4.5,4.25,4.25,11800,2.87215917711652,2.87215917711652,2.71259477838783,2.71259477838783,18487.8332729836,0.0,1.0
1990-03-08,3.63,4.5,3.63,4.5,25867,2.31687506954066,2.87215917711652,2.31687506954066,2.87215917711652,40527.5240061243,0.0,1.0
1990-03-09,3.63,3.75,3.5,3.63,8000,2.31687506954066,2.39346598093044,2.23390158220174,2.31687506954066,12534.1242528702,0.0,1.0
1990-03-12,3.87,3.87,3.63,3.63,5667,2.47005689232021,2.47005689232021,2.31687506954066,2.31687506954066,8878.86026762694,0.0,1.0
1990-03-13,3.87,3.87,3.87,3.87,3867,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,6058.68231073114,0.0,1.0
1990-03-14,4.0,4.0,3.87,3.87,7667,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,12012.3913308445,0.0,1.0
1990-03-15,4.0,4.0,4.0,4.0,1000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1566.76553160878,0.0,1.0
1990-03-16,4.0,4.0,4.0,4.0,1267,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1985.09192854832,0.0,1.0
1990-03-19,3.87,3.87,3.87,3.87,867,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1358.38571590481,0.0,1.0
1990-03-20,3.75,3.75,3.63,3.75,6400,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,10027.2994022962,0.0,1.0
1990-03-21,3.87,3.87,3.87,3.87,1067,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1671.73882222657,0.0,1.0
1990-03-22,4.0,4.0,3.75,3.87,3000,2.55303037965913,2.55303037965913,2.39346598093044,2.47005689232021,4700.29659482634,0.0,1.0
1990-03-23,3.87,3.87,3.87,3.87,667,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1045.03260958305,0.0,1.0
1990-03-26,3.87,3.87,3.87,3.87,67,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,104.973290617788,0.0,1.0
1990-03-27,4.0,4.0,4.0,4.0,1867,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,2925.15124751359,0.0,1.0
1990-03-28,3.87,3.87,3.87,3.87,200,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,313.353106321756,0.0,1.0
1990-03-29,4.0,4.0,4.0,4.0,2000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3133.53106321756,0.0,1.0
1990-03-30,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1990-04-02,3.87,3.87,3.87,3.87,67,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,104.973290617788,0.0,1.0
1990-04-03,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1990-04-04,3.87,3.87,3.87,3.87,67,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,104.973290617788,0.0,1.0
1990-04-05,4.0,4.0,3.87,3.87,2067,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,3238.50435383535,0.0,1.0
1990-04-06,3.75,3.87,3.75,3.87,1267,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,1985.09192854832,0.0,1.0
1990-04-09,3.75,3.75,3.75,3.75,400,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,626.70621264351,0.0,1.0
1990-04-10,3.75,3.87,3.75,3.75,3467,2.39346598093044,2.47005689232021,2.39346598093044,2.39346598093044,5431.97609808762,0.0,1.0
1990-04-11,3.75,3.75,3.75,3.75,67,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,104.973290617788,0.0,1.0
1990-04-12,3.75,3.87,3.63,3.75,2267,2.39346598093044,2.47005689232021,2.31687506954066,2.39346598093044,3551.85746015709,0.0,1.0
1990-04-16,3.75,3.75,3.75,3.75,467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,731.679503261298,0.0,1.0
1990-04-17,3.87,3.87,3.75,3.75,2067,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,3238.50435383534,0.0,1.0
1990-04-18,4.0,4.0,4.0,4.0,4267,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,6685.38852337466,0.0,1.0
1990-04-19,4.0,4.0,4.0,4.0,2200,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3446.88416953931,0.0,1.0
1990-04-20,3.75,4.0,3.63,4.0,18600,2.39346598093044,2.55303037965913,2.31687506954066,2.55303037965913,29141.8388879232,0.0,1.0
1990-04-23,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1990-04-24,3.75,3.75,3.75,3.75,600,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,940.059318965265,0.0,1.0
1990-04-25,4.0,4.0,3.87,3.87,3000,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,4700.29659482634,0.0,1.0
1990-04-26,3.87,3.87,3.87,3.87,467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,731.679503261299,0.0,1.0
1990-04-27,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1990-04-30,3.87,3.87,3.87,3.87,1000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1566.76553160878,0.0,1.0
1990-05-01,3.75,3.87,3.75,3.87,1600,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,2506.82485057404,0.0,1.0
1990-05-02,4.12,4.12,3.87,3.87,8267,2.62962129104891,2.62962129104891,2.47005689232021,2.47005689232021,12952.4506498097,0.0,1.0
1990-05-03,4.12,4.25,4.12,4.12,15000,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,23501.4829741316,0.0,1.0
1990-05-04,4.25,4.25,4.12,4.12,3600,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,5640.3559137916,0.0,1.0
1990-05-07,4.62,4.75,4.12,4.25,23400,2.9487500885063,3.03172357584522,2.62962129104891,2.71259477838783,36662.3134396454,0.0,1.0
1990-05-08,4.88,4.88,4.5,4.62,19067,3.11469706318414,3.11469706318414,2.87215917711652,2.9487500885063,29873.5183911846,0.0,1.0
1990-05-09,4.88,4.88,4.75,4.88,1867,3.11469706318414,3.11469706318414,3.03172357584522,3.11469706318414,2925.15124751359,0.0,1.0
1990-05-10,4.62,4.75,4.62,4.75,5000,2.9487500885063,3.03172357584522,2.9487500885063,3.03172357584522,7833.82765804388,0.0,1.0
1990-05-11,4.38,4.75,4.38,4.62,6467,2.79556826572675,3.03172357584522,2.79556826572675,2.9487500885063,10132.272692914,0.0,1.0
1990-05-14,4.25,4.5,4.25,4.38,17200,2.71259477838783,2.87215917711652,2.71259477838783,2.79556826572675,26948.367143671,0.0,1.0
1990-05-15,4.25,4.25,4.25,4.25,467,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,731.679503261299,0.0,1.0
1990-05-16,4.5,4.5,4.38,4.38,2800,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,4386.94348850458,0.0,1.0
1990-05-17,4.88,5.0,4.38,4.5,21800,3.11469706318414,3.19128797457392,2.79556826572675,2.87215917711652,34155.4885890714,0.0,1.0
1990-05-18,4.75,4.88,4.75,4.88,8600,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,13474.1835718355,0.0,1.0
1990-05-21,4.75,4.88,4.75,4.75,3600,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,5640.3559137916,0.0,1.0
1990-05-22,4.75,4.88,4.75,4.75,14000,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,21934.7174425229,0.0,1.0
1990-05-23,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1990-05-24,4.75,4.88,4.75,4.75,4200,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,6580.41523275687,0.0,1.0
1990-05-25,4.75,4.75,4.75,4.75,1667,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,2611.79814119183,0.0,1.0
1990-05-29,4.88,4.88,4.75,4.75,1467,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,2298.44503487008,0.0,1.0
1990-05-30,4.75,4.88,4.75,4.88,1267,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,1985.09192854832,0.0,1.0
1990-05-31,4.75,4.75,4.62,4.75,2867,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,4491.91677912237,0.0,1.0
1990-06-01,4.75,4.75,4.75,4.75,2267,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,3551.8574601571,0.0,1.0
1990-06-04,4.75,4.75,4.75,4.75,18867,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,29560.1652848628,0.0,1.0
1990-06-05,4.62,4.75,4.62,4.75,4667,2.9487500885063,3.03172357584522,2.9487500885063,3.03172357584522,7312.09473601816,0.0,1.0
1990-06-06,4.75,4.75,4.62,4.62,4267,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,6685.38852337465,0.0,1.0
1990-06-07,4.62,4.75,4.62,4.75,2467,2.9487500885063,3.03172357584522,2.9487500885063,3.03172357584522,3865.21056647885,0.0,1.0
1990-06-08,4.62,4.62,4.62,4.62,800,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1253.41242528702,0.0,1.0
1990-06-11,4.5,4.62,4.5,4.62,5267,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,8252.15405498344,0.0,1.0
1990-06-12,4.25,4.62,4.25,4.5,3867,2.71259477838783,2.9487500885063,2.71259477838783,2.87215917711652,6058.68231073114,0.0,1.0
1990-06-13,4.75,4.75,4.38,4.38,9400,3.03172357584522,3.03172357584522,2.79556826572675,2.79556826572675,14727.5959971225,0.0,1.0
1990-06-14,5.0,5.0,4.62,4.75,33467,3.19128797457392,3.19128797457392,2.9487500885063,3.03172357584522,52434.9420463509,0.0,1.0
1990-06-15,5.5,5.62,5.13,5.13,21667,3.51041677203131,3.58700768342108,3.27426146191284,3.27426146191284,33947.1087733674,0.0,1.0
1990-06-18,5.5,5.62,5.5,5.5,11067,3.51041677203131,3.58700768342108,3.51041677203131,3.51041677203131,17339.3941383143,0.0,1.0
1990-06-19,5.62,5.62,5.5,5.5,3400,3.58700768342108,3.58700768342108,3.51041677203131,3.51041677203131,5327.00280746985,0.0,1.0
1990-06-20,5.5,5.62,5.37,5.62,4267,3.51041677203131,3.58700768342108,3.42744328469239,3.58700768342108,6685.38852337465,0.0,1.0
1990-06-21,5.5,5.5,5.37,5.5,5200,3.51041677203131,3.51041677203131,3.42744328469239,3.51041677203131,8147.18076436564,0.0,1.0
1990-06-22,5.37,5.5,5.37,5.5,2667,3.42744328469239,3.51041677203131,3.42744328469239,3.51041677203131,4178.5636728006,0.0,1.0
1990-06-25,5.37,5.37,5.37,5.37,867,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,1358.38571590481,0.0,1.0
1990-06-26,5.37,5.5,5.37,5.37,2667,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,4178.5636728006,0.0,1.0
1990-06-27,5.5,5.62,5.5,5.5,3800,3.51041677203131,3.58700768342108,3.51041677203131,3.51041677203131,5953.70902011335,0.0,1.0
1990-06-28,5.37,5.37,5.37,5.37,600,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,940.059318965265,0.0,1.0
1990-06-29,5.37,5.5,5.37,5.37,6867,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,10758.9789055575,0.0,1.0
1990-07-02,5.37,5.5,5.37,5.37,4067,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,6372.03541705289,0.0,1.0
1990-07-03,5.37,5.5,5.25,5.37,6067,3.42744328469239,3.51041677203131,3.35085237330261,3.42744328469239,9505.56648027044,0.0,1.0
1990-07-05,5.37,5.37,5.25,5.37,1000,3.42744328469239,3.42744328469239,3.35085237330261,3.42744328469239,1566.76553160878,0.0,1.0
1990-07-06,5.37,5.37,5.25,5.37,3800,3.42744328469239,3.42744328469239,3.35085237330261,3.42744328469239,5953.70902011335,0.0,1.0
1990-07-09,5.5,5.5,5.37,5.37,5200,3.51041677203131,3.51041677203131,3.42744328469239,3.42744328469239,8147.18076436564,0.0,1.0
1990-07-10,5.5,5.5,5.37,5.5,2000,3.51041677203131,3.51041677203131,3.42744328469239,3.51041677203131,3133.53106321755,0.0,1.0
1990-07-11,6.0,6.12,5.5,5.5,15667,3.8295455694887,3.90613648087847,3.51041677203131,3.51041677203131,24546.5155837147,0.0,1.0
1990-07-12,6.0,6.25,6.0,6.0,12667,3.8295455694887,3.9891099682174,3.8295455694887,3.8295455694887,19846.2189888884,0.0,1.0
1990-07-13,6.0,6.0,5.88,6.0,10000,3.8295455694887,3.8295455694887,3.75295465809893,3.8295455694887,15667.6553160878,0.0,1.0
1990-07-16,5.62,5.88,5.62,5.88,9667,3.58700768342108,3.75295465809893,3.58700768342108,3.75295465809893,15145.9223940621,0.0,1.0
1990-07-17,5.37,5.75,5.37,5.62,11400,3.42744328469239,3.66998117076,3.42744328469239,3.58700768342108,17861.12706034,0.0,1.0
1990-07-18,5.25,5.37,4.88,5.37,8867,3.35085237330261,3.42744328469239,3.11469706318414,3.42744328469239,13892.509968775,0.0,1.0
1990-07-19,5.25,5.37,5.25,5.25,5600,3.35085237330261,3.42744328469239,3.35085237330261,3.35085237330261,8773.88697700916,0.0,1.0
1990-07-20,5.25,5.25,5.25,5.25,0,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,0,0.0,1.0
1990-07-23,5.0,5.25,5.0,5.25,4200,3.19128797457392,3.35085237330261,3.19128797457392,3.35085237330261,6580.41523275686,0.0,1.0
1990-07-24,4.88,5.13,4.88,5.0,5400,3.11469706318414,3.27426146191284,3.11469706318414,3.19128797457392,8460.5338706874,0.0,1.0
1990-07-25,5.25,5.25,4.75,4.88,18667,3.35085237330261,3.35085237330261,3.03172357584522,3.11469706318414,29246.8121785411,0.0,1.0
1990-07-26,5.13,5.25,5.0,5.25,4400,3.27426146191284,3.35085237330261,3.19128797457392,3.35085237330261,6893.76833907862,0.0,1.0
1990-07-27,4.88,5.0,4.88,5.0,4800,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,7520.47455172214,0.0,1.0
1990-07-30,4.88,4.88,4.88,4.88,1067,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1671.73882222657,0.0,1.0
1990-07-31,4.88,5.0,4.88,4.88,6200,3.11469706318414,3.19128797457392,3.11469706318414,3.11469706318414,9713.94629597443,0.0,1.0
1990-08-01,4.75,4.75,4.75,4.75,867,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1358.38571590481,0.0,1.0
1990-08-02,4.62,4.88,4.62,4.75,6400,2.9487500885063,3.11469706318414,2.9487500885063,3.03172357584522,10027.2994022962,0.0,1.0
1990-08-03,4.5,4.75,4.38,4.62,10067,2.87215917711652,3.03172357584522,2.79556826572675,2.9487500885063,15772.6286067056,0.0,1.0
1990-08-06,4.12,4.38,4.0,4.38,17800,2.62962129104891,2.79556826572675,2.55303037965913,2.79556826572675,27888.4264626362,0.0,1.0
1990-08-07,4.12,4.12,4.12,4.12,4667,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,7312.09473601815,0.0,1.0
1990-08-08,4.12,4.25,4.0,4.12,6400,2.62962129104891,2.71259477838783,2.55303037965913,2.62962129104891,10027.2994022962,0.0,1.0
1990-08-09,4.25,4.25,4.12,4.12,6200,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,9713.94629597442,0.0,1.0
1990-08-10,4.25,4.25,4.25,4.25,1067,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1671.73882222656,0.0,1.0
1990-08-13,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1990-08-14,4.12,4.25,4.12,4.25,4867,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,7625.44784233991,0.0,1.0
1990-08-15,4.12,4.12,4.12,4.12,2000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,3133.53106321755,0.0,1.0
1990-08-16,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-08-17,4.0,4.12,4.0,4.12,2400,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,3760.23727586107,0.0,1.0
1990-08-20,4.0,4.0,3.87,4.0,5200,2.55303037965913,2.55303037965913,2.47005689232021,2.55303037965913,8147.18076436565,0.0,1.0
1990-08-21,3.63,3.87,3.63,3.87,4067,2.31687506954066,2.47005689232021,2.31687506954066,2.47005689232021,6372.03541705291,0.0,1.0
1990-08-22,3.75,3.75,3.63,3.63,5067,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,7938.80094866166,0.0,1.0
1990-08-23,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1990-08-24,3.75,3.75,3.63,3.75,7867,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,12325.7444371662,0.0,1.0
1990-08-27,4.12,4.12,3.75,3.75,10800,2.62962129104891,2.62962129104891,2.39346598093044,2.39346598093044,16921.0677413748,0.0,1.0
1990-08-28,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-08-29,4.12,4.12,4.0,4.12,1667,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,2611.79814119183,0.0,1.0
1990-08-30,4.12,4.25,4.12,4.12,3000,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,4700.29659482633,0.0,1.0
1990-08-31,4.12,4.12,4.0,4.12,2467,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,3865.21056647885,0.0,1.0
1990-09-04,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-09-05,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-09-06,4.0,4.0,4.0,4.0,67,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,104.973290617788,0.0,1.0
1990-09-07,4.12,4.12,4.0,4.0,1267,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,1985.09192854832,0.0,1.0
1990-09-10,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-09-11,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1990-09-12,4.0,4.0,4.0,4.0,1800,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,2820.1779568958,0.0,1.0
1990-09-13,3.87,3.87,3.87,3.87,2000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,3133.53106321756,0.0,1.0
1990-09-14,3.75,3.75,3.75,3.75,600,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,940.059318965265,0.0,1.0
1990-09-17,3.87,3.87,3.75,3.75,267,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,418.326396939544,0.0,1.0
1990-09-18,3.87,3.87,3.75,3.87,667,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,1045.03260958305,0.0,1.0
1990-09-19,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1990-09-20,3.87,3.87,3.75,3.87,600,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,940.059318965267,0.0,1.0
1990-09-21,3.75,3.75,3.63,3.75,4267,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,6685.38852337465,0.0,1.0
1990-09-24,3.63,3.63,3.63,3.63,1200,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,1880.11863793054,0.0,1.0
1990-09-25,3.63,3.63,3.5,3.63,3067,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,4805.26988544413,0.0,1.0
1990-09-26,3.63,3.63,3.5,3.63,4667,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,7312.09473601817,0.0,1.0
1990-09-27,3.5,3.5,3.38,3.5,2600,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,4073.59038218282,0.0,1.0
1990-09-28,3.5,3.5,3.38,3.5,1067,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,1671.73882222657,0.0,1.0
1990-10-01,3.63,3.63,3.63,3.63,600,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,940.059318965268,0.0,1.0
1990-10-02,3.63,3.63,3.63,3.63,867,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,1358.38571590481,0.0,1.0
1990-10-03,3.5,3.5,3.5,3.5,1867,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,2925.15124751359,0.0,1.0
1990-10-04,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1990-10-05,3.63,3.63,3.63,3.63,600,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,940.059318965268,0.0,1.0
1990-10-08,3.63,3.63,3.5,3.63,400,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,626.706212643512,0.0,1.0
1990-10-09,3.5,3.5,3.5,3.5,267,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,418.326396939544,0.0,1.0
1990-10-10,3.5,3.5,3.25,3.5,4467,2.23390158220174,2.23390158220174,2.07433718347305,2.23390158220174,6998.74162969641,0.0,1.0
1990-10-11,3.5,3.5,3.38,3.5,1200,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,1880.11863793053,0.0,1.0
1990-10-12,3.87,3.87,3.63,3.63,2467,2.47005689232021,2.47005689232021,2.31687506954066,2.31687506954066,3865.21056647886,0.0,1.0
1990-10-15,3.75,3.75,3.75,3.75,267,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,418.326396939543,0.0,1.0
1990-10-16,3.75,3.75,3.75,3.75,1467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,2298.44503487007,0.0,1.0
1990-10-17,3.87,3.87,3.87,3.87,200,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,313.353106321756,0.0,1.0
1990-10-18,3.87,3.87,3.87,3.87,800,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1253.41242528702,0.0,1.0
1990-10-19,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1990-10-22,3.87,3.87,3.75,3.87,4200,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,6580.41523275687,0.0,1.0
1990-10-23,3.75,3.87,3.75,3.87,4400,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,6893.76833907861,0.0,1.0
1990-10-24,3.63,3.75,3.63,3.75,5000,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,7833.8276580439,0.0,1.0
1990-10-25,3.63,3.63,3.5,3.63,2200,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,3446.88416953931,0.0,1.0
1990-10-26,3.63,3.63,3.5,3.63,30267,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,47421.2923452029,0.0,1.0
1990-10-29,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1990-10-30,3.38,3.5,3.38,3.5,5000,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,7833.82765804388,0.0,1.0
1990-10-31,3.38,3.38,3.25,3.38,867,2.15731067081197,2.15731067081197,2.07433718347305,2.15731067081197,1358.38571590481,0.0,1.0
1990-11-01,3.38,3.38,3.38,3.38,0,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,0,0.0,1.0
1990-11-02,3.5,3.5,3.38,3.38,6000,2.23390158220174,2.23390158220174,2.15731067081197,2.15731067081197,9400.59318965267,0.0,1.0
1990-11-05,3.38,3.5,3.38,3.5,2800,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,4386.94348850457,0.0,1.0
1990-11-06,3.5,3.5,3.38,3.38,4000,2.23390158220174,2.23390158220174,2.15731067081197,2.15731067081197,6267.06212643511,0.0,1.0
1990-11-07,3.38,3.38,3.38,3.38,1000,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,1566.76553160878,0.0,1.0
1990-11-08,3.75,3.75,3.5,3.5,3400,2.39346598093044,2.39346598093044,2.23390158220174,2.23390158220174,5327.00280746984,0.0,1.0
1990-11-09,4.12,4.12,3.87,3.87,4467,2.62962129104891,2.62962129104891,2.47005689232021,2.47005689232021,6998.7416296964,0.0,1.0
1990-11-12,4.25,4.25,4.0,4.12,2267,2.71259477838783,2.71259477838783,2.55303037965913,2.62962129104891,3551.8574601571,0.0,1.0
1990-11-13,4.38,4.38,4.12,4.25,2267,2.79556826572675,2.79556826572675,2.62962129104891,2.71259477838783,3551.8574601571,0.0,1.0
1990-11-14,4.25,4.25,4.25,4.25,10200,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,15981.0084224095,0.0,1.0
1990-11-15,4.12,4.12,4.12,4.12,1600,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,2506.82485057404,0.0,1.0
1990-11-16,4.0,4.0,3.87,4.0,3667,2.55303037965913,2.55303037965913,2.47005689232021,2.55303037965913,5745.32920440939,0.0,1.0
1990-11-19,4.12,4.12,4.12,4.12,1800,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,2820.1779568958,0.0,1.0
1990-11-20,4.0,4.0,4.0,4.0,67,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,104.973290617788,0.0,1.0
1990-11-21,3.87,4.0,3.87,4.0,1800,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,2820.1779568958,0.0,1.0
1990-11-23,3.87,3.87,3.87,3.87,1000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1566.76553160878,0.0,1.0
1990-11-26,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1990-11-27,3.63,3.87,3.5,3.87,11200,2.31687506954066,2.47005689232021,2.23390158220174,2.47005689232021,17547.7739540183,0.0,1.0
1990-11-28,3.63,3.63,3.63,3.63,6800,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,10654.0056149397,0.0,1.0
1990-11-29,3.75,3.75,3.5,3.63,2000,2.39346598093044,2.39346598093044,2.23390158220174,2.31687506954066,3133.53106321755,0.0,1.0
1990-11-30,3.75,3.87,3.75,3.75,5467,2.39346598093044,2.47005689232021,2.39346598093044,2.39346598093044,8565.50716130518,0.0,1.0
1990-12-03,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1990-12-04,3.75,3.75,3.75,3.75,1067,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1671.73882222656,0.0,1.0
1990-12-05,3.63,3.75,3.63,3.75,3800,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,5953.70902011336,0.0,1.0
1990-12-06,3.63,3.75,3.63,3.63,83267,2.31687506954066,2.39346598093044,2.31687506954066,2.31687506954066,130459.865520468,0.0,1.0
1990-12-07,3.87,3.87,3.63,3.63,159600,2.47005689232021,2.47005689232021,2.31687506954066,2.31687506954066,250055.778844761,0.0,1.0
1990-12-10,4.0,4.0,3.87,3.87,4600,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,7207.12144540038,0.0,1.0
1990-12-11,3.75,4.0,3.75,4.0,1467,2.39346598093044,2.55303037965913,2.39346598093044,2.55303037965913,2298.44503487007,0.0,1.0
1990-12-12,3.87,4.0,3.75,3.75,7200,2.47005689232021,2.55303037965913,2.39346598093044,2.39346598093044,11280.7118275832,0.0,1.0
1990-12-13,3.87,4.0,3.87,3.87,4600,2.47005689232021,2.55303037965913,2.47005689232021,2.47005689232021,7207.12144540038,0.0,1.0
1990-12-14,3.87,3.87,3.87,3.87,2867,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,4491.91677912237,0.0,1.0
1990-12-17,3.87,3.87,3.75,3.87,6000,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,9400.59318965267,0.0,1.0
1990-12-18,3.75,3.87,3.75,3.87,4067,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,6372.03541705289,0.0,1.0
1990-12-19,4.0,4.0,3.87,3.87,7267,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,11385.685118201,0.0,1.0
1990-12-20,3.87,3.87,3.87,3.87,3067,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,4805.26988544412,0.0,1.0
1990-12-21,3.87,3.87,3.75,3.87,4667,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,7312.09473601817,0.0,1.0
1990-12-24,3.87,3.87,3.87,3.87,467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,731.679503261299,0.0,1.0
1990-12-26,4.0,4.0,3.87,3.87,1067,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,1671.73882222657,0.0,1.0
1990-12-27,3.75,4.0,3.75,4.0,12067,2.39346598093044,2.55303037965913,2.39346598093044,2.55303037965913,18906.1596699231,0.0,1.0
1990-12-28,3.75,3.75,3.75,3.75,1867,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,2925.15124751358,0.0,1.0
1990-12-31,3.87,3.87,3.75,3.75,3600,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,5640.3559137916,0.0,1.0
1991-01-02,3.87,3.87,3.87,3.87,1200,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1880.11863793053,0.0,1.0
1991-01-03,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1991-01-04,3.75,3.75,3.75,3.75,2467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,3865.21056647885,0.0,1.0
1991-01-07,3.75,3.75,3.75,3.75,2000,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,3133.53106321755,0.0,1.0
1991-01-08,3.63,3.75,3.63,3.75,4800,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,7520.47455172214,0.0,1.0
1991-01-09,3.63,3.63,3.63,3.63,467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,731.6795032613,0.0,1.0
1991-01-10,3.63,3.63,3.5,3.63,1667,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,2611.79814119184,0.0,1.0
1991-01-11,3.5,3.5,3.38,3.5,2067,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,3238.50435383534,0.0,1.0
1991-01-14,3.38,3.38,3.38,3.38,7200,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,11280.7118275832,0.0,1.0
1991-01-15,3.5,3.5,3.38,3.38,2000,2.23390158220174,2.23390158220174,2.15731067081197,2.15731067081197,3133.53106321756,0.0,1.0
1991-01-16,3.63,3.63,3.63,3.63,267,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,418.326396939544,0.0,1.0
1991-01-17,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1991-01-18,3.87,3.87,3.5,3.63,4000,2.47005689232021,2.47005689232021,2.23390158220174,2.31687506954066,6267.06212643511,0.0,1.0
1991-01-21,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1991-01-22,3.75,3.75,3.75,3.75,1267,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1985.09192854832,0.0,1.0
1991-01-23,3.87,3.87,3.87,3.87,1600,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,2506.82485057404,0.0,1.0
1991-01-24,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1991-01-25,4.25,4.25,3.87,3.87,14800,2.71259477838783,2.71259477838783,2.47005689232021,2.47005689232021,23188.1298678099,0.0,1.0
1991-01-28,4.12,4.25,4.12,4.25,2267,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,3551.85746015709,0.0,1.0
1991-01-29,4.25,4.25,4.25,4.25,3800,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,5953.70902011335,0.0,1.0
1991-01-30,4.25,4.25,4.25,4.25,3267,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,5118.62299176587,0.0,1.0
1991-01-31,4.25,4.25,4.0,4.25,6000,2.71259477838783,2.71259477838783,2.55303037965913,2.71259477838783,9400.59318965266,0.0,1.0
1991-02-01,4.0,4.25,3.87,4.25,7000,2.55303037965913,2.71259477838783,2.47005689232021,2.71259477838783,10967.3587212615,0.0,1.0
1991-02-04,4.0,4.12,3.87,4.0,14467,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,22666.3969457842,0.0,1.0
1991-02-05,4.62,4.75,4.12,4.12,7600,2.9487500885063,3.03172357584522,2.62962129104891,2.62962129104891,11907.4180402267,0.0,1.0
1991-02-06,5.0,5.0,4.75,4.75,5467,3.19128797457392,3.19128797457392,3.03172357584522,3.03172357584522,8565.50716130518,0.0,1.0
1991-02-07,4.62,4.88,4.5,4.88,12067,2.9487500885063,3.11469706318414,2.87215917711652,3.11469706318414,18906.1596699231,0.0,1.0
1991-02-08,4.75,4.75,4.75,4.75,2267,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,3551.8574601571,0.0,1.0
1991-02-11,4.5,4.62,4.5,4.62,1400,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,2193.47174425229,0.0,1.0
1991-02-12,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1991-02-13,4.62,4.62,4.62,4.62,867,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1358.38571590481,0.0,1.0
1991-02-14,4.5,4.5,4.38,4.5,2667,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,4178.56367280062,0.0,1.0
1991-02-15,4.5,4.75,4.5,4.5,6467,2.87215917711652,3.03172357584522,2.87215917711652,2.87215917711652,10132.272692914,0.0,1.0
1991-02-19,4.62,4.75,4.5,4.5,4400,2.9487500885063,3.03172357584522,2.87215917711652,2.87215917711652,6893.76833907862,0.0,1.0
1991-02-20,4.62,4.62,4.5,4.62,3200,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,5013.64970114809,0.0,1.0
1991-02-21,4.75,4.75,4.62,4.62,3067,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,4805.26988544412,0.0,1.0
1991-02-22,4.62,4.62,4.5,4.62,10867,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,17026.0410319926,0.0,1.0
1991-02-25,4.5,4.62,4.38,4.62,6600,2.87215917711652,2.9487500885063,2.79556826572675,2.9487500885063,10340.6525086179,0.0,1.0
1991-02-26,4.5,4.62,4.38,4.5,2667,2.87215917711652,2.9487500885063,2.79556826572675,2.87215917711652,4178.56367280062,0.0,1.0
1991-02-27,4.62,4.62,4.62,4.62,1467,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,2298.44503487008,0.0,1.0
1991-02-28,4.5,4.5,4.5,4.5,3600,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,5640.35591379161,0.0,1.0
1991-03-01,4.5,4.62,4.38,4.5,7000,2.87215917711652,2.9487500885063,2.79556826572675,2.87215917711652,10967.3587212615,0.0,1.0
1991-03-04,4.62,4.62,4.38,4.5,21800,2.9487500885063,2.9487500885063,2.79556826572675,2.87215917711652,34155.4885890713,0.0,1.0
1991-03-05,5.0,5.25,4.75,4.75,35200,3.19128797457392,3.35085237330261,3.03172357584522,3.03172357584522,55150.1467126289,0.0,1.0
1991-03-06,4.75,5.13,4.75,5.0,9000,3.03172357584522,3.27426146191284,3.03172357584522,3.19128797457392,14100.889784479,0.0,1.0
1991-03-07,4.88,4.88,4.75,4.75,8067,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,12639.097543488,0.0,1.0
1991-03-08,5.5,5.5,5.0,5.0,41200,3.51041677203131,3.51041677203131,3.19128797457392,3.19128797457392,64550.7399022816,0.0,1.0
1991-03-11,4.75,5.62,4.5,5.5,51600,3.03172357584522,3.58700768342108,2.87215917711652,3.51041677203131,80845.1014310129,0.0,1.0
1991-03-12,4.75,4.88,4.62,4.75,8000,3.03172357584522,3.11469706318414,2.9487500885063,3.03172357584522,12534.1242528702,0.0,1.0
1991-03-13,4.5,4.75,4.5,4.75,9667,2.87215917711652,3.03172357584522,2.87215917711652,3.03172357584522,15145.9223940621,0.0,1.0
1991-03-14,4.5,4.5,4.38,4.5,6467,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,10132.272692914,0.0,1.0
1991-03-15,4.62,4.62,4.62,4.62,4067,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,6372.03541705289,0.0,1.0
1991-03-18,4.62,4.75,4.62,4.62,5067,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,7938.80094866167,0.0,1.0
1991-03-19,4.5,4.62,4.5,4.62,2467,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,3865.21056647886,0.0,1.0
1991-03-20,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1991-03-21,4.25,4.38,4.25,4.38,4800,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,7520.47455172213,0.0,1.0
1991-03-22,4.38,4.38,4.25,4.25,2600,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,4073.59038218282,0.0,1.0
1991-03-25,4.25,4.25,4.25,4.25,667,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1045.03260958305,0.0,1.0
1991-03-26,4.25,4.25,4.25,4.25,2400,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,3760.23727586106,0.0,1.0
1991-03-27,4.0,4.25,4.0,4.25,8467,2.55303037965913,2.71259477838783,2.55303037965913,2.71259477838783,13265.8037561315,0.0,1.0
1991-03-28,4.12,4.12,4.0,4.0,3200,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,5013.64970114808,0.0,1.0
1991-04-01,4.12,4.12,4.0,4.12,12800,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,20054.5988045923,0.0,1.0
1991-04-02,4.25,4.25,4.12,4.12,5000,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,7833.82765804388,0.0,1.0
1991-04-03,4.38,4.38,4.25,4.25,1067,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,1671.73882222657,0.0,1.0
1991-04-04,4.38,4.5,4.38,4.38,8400,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,13160.8304655137,0.0,1.0
1991-04-05,4.12,4.38,4.12,4.38,4200,2.62962129104891,2.79556826572675,2.62962129104891,2.79556826572675,6580.41523275686,0.0,1.0
1991-04-08,4.5,4.5,4.12,4.12,11200,2.87215917711652,2.87215917711652,2.62962129104891,2.62962129104891,17547.7739540183,0.0,1.0
1991-04-09,4.62,4.62,4.5,4.5,7667,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,12012.3913308445,0.0,1.0
1991-04-10,4.62,4.62,4.62,4.62,12000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,18801.1863793053,0.0,1.0
1991-04-11,4.75,4.75,4.5,4.62,16867,3.03172357584522,3.03172357584522,2.87215917711652,2.9487500885063,26426.6342216453,0.0,1.0
1991-04-12,4.75,4.88,4.75,4.75,15800,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,24754.8953994187,0.0,1.0
1991-04-15,4.88,4.88,4.88,4.88,1200,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1880.11863793053,0.0,1.0
1991-04-16,5.0,5.0,4.75,4.88,13600,3.19128797457392,3.19128797457392,3.03172357584522,3.11469706318414,21308.0112298793,0.0,1.0
1991-04-17,5.13,5.25,4.88,5.0,19600,3.27426146191284,3.35085237330261,3.11469706318414,3.19128797457392,30708.604419532,0.0,1.0
1991-04-18,5.25,5.25,5.13,5.13,11067,3.35085237330261,3.35085237330261,3.27426146191284,3.27426146191284,17339.3941383144,0.0,1.0
1991-04-19,5.5,5.5,5.25,5.25,14467,3.51041677203131,3.51041677203131,3.35085237330261,3.35085237330261,22666.3969457842,0.0,1.0
1991-04-22,5.13,5.37,5.13,5.37,10000,3.27426146191284,3.42744328469239,3.27426146191284,3.42744328469239,15667.6553160878,0.0,1.0
1991-04-23,5.13,5.25,5.13,5.13,5400,3.27426146191284,3.35085237330261,3.27426146191284,3.27426146191284,8460.53387068739,0.0,1.0
1991-04-24,5.0,5.25,5.0,5.13,2400,3.19128797457392,3.35085237330261,3.19128797457392,3.27426146191284,3760.23727586106,0.0,1.0
1991-04-25,5.0,5.0,5.0,5.0,4867,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,7625.44784233991,0.0,1.0
1991-04-26,5.13,5.13,5.0,5.0,4067,3.27426146191284,3.27426146191284,3.19128797457392,3.19128797457392,6372.03541705289,0.0,1.0
1991-04-29,5.13,5.13,5.0,5.13,2400,3.27426146191284,3.27426146191284,3.19128797457392,3.27426146191284,3760.23727586106,0.0,1.0
1991-04-30,5.13,5.13,5.0,5.13,3867,3.27426146191284,3.27426146191284,3.19128797457392,3.27426146191284,6058.68231073114,0.0,1.0
1991-05-01,5.13,5.13,5.13,5.13,0,3.27426146191284,3.27426146191284,3.27426146191284,3.27426146191284,0,0.0,1.0
1991-05-02,5.0,5.25,5.0,5.13,3867,3.19128797457392,3.35085237330261,3.19128797457392,3.27426146191284,6058.68231073113,0.0,1.0
1991-05-03,5.0,5.0,5.0,5.0,267,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,418.326396939543,0.0,1.0
1991-05-06,5.0,5.0,5.0,5.0,667,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,1045.03260958305,0.0,1.0
1991-05-07,4.88,5.0,4.88,5.0,6867,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,10758.9789055575,0.0,1.0
1991-05-08,4.88,5.0,4.88,4.88,4467,3.11469706318414,3.19128797457392,3.11469706318414,3.11469706318414,6998.74162969641,0.0,1.0
1991-05-09,5.0,5.0,4.88,4.88,3600,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,5640.35591379159,0.0,1.0
1991-05-10,5.0,5.0,4.88,5.0,8400,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,13160.8304655137,0.0,1.0
1991-05-13,5.0,5.0,4.88,5.0,4200,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,6580.41523275686,0.0,1.0
1991-05-14,5.0,5.0,5.0,5.0,7600,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,11907.4180402267,0.0,1.0
1991-05-15,4.88,4.88,4.88,4.88,67,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,104.973290617788,0.0,1.0
1991-05-16,5.0,5.0,5.0,5.0,2467,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,3865.21056647885,0.0,1.0
1991-05-17,5.0,5.0,5.0,5.0,467,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,731.679503261298,0.0,1.0
1991-05-20,4.88,5.0,4.88,5.0,4600,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,7207.12144540038,0.0,1.0
1991-05-21,4.88,5.0,4.88,4.88,12000,3.11469706318414,3.19128797457392,3.11469706318414,3.11469706318414,18801.1863793053,0.0,1.0
1991-05-22,5.0,5.13,5.0,5.0,5600,3.19128797457392,3.27426146191284,3.19128797457392,3.19128797457392,8773.88697700914,0.0,1.0
1991-05-23,5.0,5.0,4.88,5.0,3067,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,4805.26988544411,0.0,1.0
1991-05-24,4.88,5.0,4.75,5.0,14667,3.11469706318414,3.19128797457392,3.03172357584522,3.19128797457392,22979.750052106,0.0,1.0
1991-05-28,4.88,4.88,4.88,4.88,0,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,0,0.0,1.0
1991-05-29,5.13,5.25,4.88,4.88,15467,3.27426146191284,3.35085237330261,3.11469706318414,3.11469706318414,24233.1624773929,0.0,1.0
1991-05-30,5.25,5.37,5.25,5.25,7667,3.35085237330261,3.42744328469239,3.35085237330261,3.35085237330261,12012.3913308445,0.0,1.0
1991-05-31,5.25,5.25,5.13,5.25,1667,3.35085237330261,3.35085237330261,3.27426146191284,3.35085237330261,2611.79814119183,0.0,1.0
1991-06-03,5.25,5.37,5.13,5.25,2400,3.35085237330261,3.42744328469239,3.27426146191284,3.35085237330261,3760.23727586107,0.0,1.0
1991-06-04,5.62,5.62,5.37,5.37,6400,3.58700768342108,3.58700768342108,3.42744328469239,3.42744328469239,10027.2994022962,0.0,1.0
1991-06-05,5.37,5.62,5.37,5.62,6267,3.42744328469239,3.58700768342108,3.42744328469239,3.58700768342108,9818.9195865922,0.0,1.0
1991-06-06,5.37,5.37,5.13,5.37,3600,3.42744328469239,3.42744328469239,3.27426146191284,3.42744328469239,5640.35591379159,0.0,1.0
1991-06-07,5.25,5.25,5.25,5.25,267,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,418.326396939544,0.0,1.0
1991-06-10,5.25,5.25,5.13,5.25,2067,3.35085237330261,3.35085237330261,3.27426146191284,3.35085237330261,3238.50435383534,0.0,1.0
1991-06-11,5.37,5.5,5.37,5.37,3600,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,5640.35591379159,0.0,1.0
1991-06-12,5.37,5.37,5.37,5.37,1200,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,1880.11863793053,0.0,1.0
1991-06-13,5.5,5.5,5.25,5.37,2267,3.51041677203131,3.51041677203131,3.35085237330261,3.42744328469239,3551.8574601571,0.0,1.0
1991-06-14,5.5,5.62,5.5,5.5,5600,3.51041677203131,3.58700768342108,3.51041677203131,3.51041677203131,8773.88697700915,0.0,1.0
1991-06-17,5.37,5.5,5.37,5.5,2067,3.42744328469239,3.51041677203131,3.42744328469239,3.51041677203131,3238.50435383534,0.0,1.0
1991-06-18,5.5,5.5,5.37,5.37,2600,3.51041677203131,3.51041677203131,3.42744328469239,3.42744328469239,4073.59038218282,0.0,1.0
1991-06-19,5.5,5.5,5.5,5.5,1067,3.51041677203131,3.51041677203131,3.51041677203131,3.51041677203131,1671.73882222656,0.0,1.0
1991-06-20,5.37,5.5,5.25,5.5,5400,3.42744328469239,3.51041677203131,3.35085237330261,3.51041677203131,8460.53387068739,0.0,1.0
1991-06-21,5.37,5.37,5.25,5.37,1200,3.42744328469239,3.42744328469239,3.35085237330261,3.42744328469239,1880.11863793053,0.0,1.0
1991-06-24,5.37,5.5,5.37,5.37,2200,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,3446.88416953931,0.0,1.0
1991-06-25,5.37,5.37,5.37,5.37,200,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,313.353106321755,0.0,1.0
1991-06-26,5.25,5.5,5.25,5.37,5000,3.35085237330261,3.51041677203131,3.35085237330261,3.42744328469239,7833.82765804389,0.0,1.0
1991-06-27,5.37,5.37,5.25,5.25,1600,3.42744328469239,3.42744328469239,3.35085237330261,3.35085237330261,2506.82485057404,0.0,1.0
1991-06-28,5.13,5.37,5.13,5.37,7267,3.27426146191284,3.42744328469239,3.27426146191284,3.42744328469239,11385.685118201,0.0,1.0
1991-07-01,5.25,5.25,5.0,5.13,4600,3.35085237330261,3.35085237330261,3.19128797457392,3.27426146191284,7207.12144540038,0.0,1.0
1991-07-02,5.13,5.25,5.13,5.25,267,3.27426146191284,3.35085237330261,3.27426146191284,3.35085237330261,418.326396939543,0.0,1.0
1991-07-03,5.13,5.13,5.13,5.13,467,3.27426146191284,3.27426146191284,3.27426146191284,3.27426146191284,731.679503261299,0.0,1.0
1991-07-05,5.25,5.25,5.25,5.25,1200,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,1880.11863793053,0.0,1.0
1991-07-08,5.13,5.13,5.13,5.13,1000,3.27426146191284,3.27426146191284,3.27426146191284,3.27426146191284,1566.76553160878,0.0,1.0
1991-07-09,5.25,5.25,5.25,5.25,400,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,626.706212643511,0.0,1.0
1991-07-10,5.13,5.25,5.13,5.25,2200,3.27426146191284,3.35085237330261,3.27426146191284,3.35085237330261,3446.88416953931,0.0,1.0
1991-07-11,5.25,5.37,5.13,5.13,7867,3.35085237330261,3.42744328469239,3.27426146191284,3.27426146191284,12325.7444371663,0.0,1.0
1991-07-12,5.25,5.25,5.25,5.25,0,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,0,0.0,1.0
1991-07-15,5.25,5.25,5.13,5.25,1400,3.35085237330261,3.35085237330261,3.27426146191284,3.35085237330261,2193.47174425229,0.0,1.0
1991-07-16,5.13,5.25,5.13,5.25,1867,3.27426146191284,3.35085237330261,3.27426146191284,3.35085237330261,2925.15124751359,0.0,1.0
1991-07-17,5.37,5.37,5.25,5.25,8467,3.42744328469239,3.42744328469239,3.35085237330261,3.35085237330261,13265.8037561315,0.0,1.0
1991-07-18,5.25,5.37,5.25,5.37,12267,3.35085237330261,3.42744328469239,3.35085237330261,3.42744328469239,19219.5127762449,0.0,1.0
1991-07-19,5.37,5.37,5.25,5.25,7467,3.42744328469239,3.42744328469239,3.35085237330261,3.35085237330261,11699.0382245227,0.0,1.0
1991-07-22,5.37,5.37,5.25,5.37,3667,3.42744328469239,3.42744328469239,3.35085237330261,3.42744328469239,5745.32920440938,0.0,1.0
1991-07-23,5.25,5.37,5.25,5.37,4600,3.35085237330261,3.42744328469239,3.35085237330261,3.42744328469239,7207.12144540038,0.0,1.0
1991-07-24,5.37,5.37,5.37,5.37,1067,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,1671.73882222656,0.0,1.0
1991-07-25,5.25,5.37,5.25,5.37,4600,3.35085237330261,3.42744328469239,3.35085237330261,3.42744328469239,7207.12144540038,0.0,1.0
1991-07-26,5.37,5.37,5.37,5.37,667,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,1045.03260958305,0.0,1.0
1991-07-29,5.25,5.25,5.25,5.25,2267,3.35085237330261,3.35085237330261,3.35085237330261,3.35085237330261,3551.8574601571,0.0,1.0
1991-07-30,5.5,5.5,5.13,5.25,20400,3.51041677203131,3.51041677203131,3.27426146191284,3.35085237330261,31962.016844819,0.0,1.0
1991-07-31,5.62,5.75,5.62,5.62,4267,3.58700768342108,3.66998117076,3.58700768342108,3.58700768342108,6685.38852337466,0.0,1.0
1991-08-01,5.37,5.62,5.37,5.62,2600,3.42744328469239,3.58700768342108,3.42744328469239,3.58700768342108,4073.59038218282,0.0,1.0
1991-08-02,5.25,5.25,5.13,5.25,3800,3.35085237330261,3.35085237330261,3.27426146191284,3.35085237330261,5953.70902011336,0.0,1.0
1991-08-05,5.13,5.13,5.0,5.13,2667,3.27426146191284,3.27426146191284,3.19128797457392,3.27426146191284,4178.56367280061,0.0,1.0
1991-08-06,5.0,5.0,5.0,5.0,5000,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,7833.82765804388,0.0,1.0
1991-08-07,5.0,5.25,5.0,5.0,3867,3.19128797457392,3.35085237330261,3.19128797457392,3.19128797457392,6058.68231073113,0.0,1.0
1991-08-08,4.88,5.0,4.75,5.0,11200,3.11469706318414,3.19128797457392,3.03172357584522,3.19128797457392,17547.7739540183,0.0,1.0
1991-08-09,4.88,5.0,4.88,4.88,7000,3.11469706318414,3.19128797457392,3.11469706318414,3.11469706318414,10967.3587212614,0.0,1.0
1991-08-12,4.62,4.88,4.62,4.88,2267,2.9487500885063,3.11469706318414,2.9487500885063,3.11469706318414,3551.8574601571,0.0,1.0
1991-08-13,4.62,4.75,4.5,4.62,18267,2.9487500885063,3.03172357584522,2.87215917711652,2.9487500885063,28620.1059658975,0.0,1.0
1991-08-14,4.75,4.75,4.62,4.62,867,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,1358.38571590481,0.0,1.0
1991-08-15,4.75,4.75,4.62,4.75,2400,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,3760.23727586107,0.0,1.0
1991-08-16,4.75,4.75,4.75,4.75,1600,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,2506.82485057404,0.0,1.0
1991-08-19,4.62,4.62,4.62,4.62,867,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1358.38571590481,0.0,1.0
1991-08-20,4.62,4.62,4.5,4.62,2467,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,3865.21056647885,0.0,1.0
1991-08-21,4.88,4.88,4.62,4.62,4800,3.11469706318414,3.11469706318414,2.9487500885063,2.9487500885063,7520.47455172214,0.0,1.0
1991-08-22,4.62,4.88,4.62,4.88,4067,2.9487500885063,3.11469706318414,2.9487500885063,3.11469706318414,6372.03541705289,0.0,1.0
1991-08-23,4.75,4.75,4.75,4.75,2867,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,4491.91677912237,0.0,1.0
1991-08-26,4.62,4.62,4.62,4.62,3267,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,5118.62299176587,0.0,1.0
1991-08-27,4.75,4.75,4.62,4.62,2467,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,3865.21056647885,0.0,1.0
1991-08-28,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1991-08-29,4.5,4.5,4.5,4.5,2200,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,3446.88416953932,0.0,1.0
1991-08-30,4.5,4.5,4.5,4.5,2867,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,4491.91677912237,0.0,1.0
1991-09-03,4.38,4.38,4.38,4.38,1200,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1880.11863793053,0.0,1.0
1991-09-04,4.38,4.5,4.38,4.38,4200,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,6580.41523275687,0.0,1.0
1991-09-05,4.38,4.38,4.38,4.38,667,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1045.03260958305,0.0,1.0
1991-09-06,4.38,4.5,4.38,4.38,1200,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,1880.11863793053,0.0,1.0
1991-09-09,4.38,4.38,4.25,4.38,1667,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,2611.79814119183,0.0,1.0
1991-09-10,4.25,4.25,4.25,4.25,6067,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,9505.56648027045,0.0,1.0
1991-09-11,4.38,4.38,4.38,4.38,200,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,313.353106321755,0.0,1.0
1991-09-12,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1991-09-13,4.25,4.25,4.25,4.25,1067,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1671.73882222656,0.0,1.0
1991-09-16,4.25,4.25,4.12,4.25,6067,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,9505.56648027045,0.0,1.0
1991-09-17,4.25,4.25,4.25,4.25,1000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1566.76553160878,0.0,1.0
1991-09-18,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1991-09-19,4.12,4.25,4.12,4.25,2400,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,3760.23727586106,0.0,1.0
1991-09-20,4.25,4.25,4.12,4.12,5067,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,7938.80094866167,0.0,1.0
1991-09-23,4.25,4.25,4.25,4.25,400,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,626.706212643511,0.0,1.0
1991-09-24,4.25,4.25,4.25,4.25,1867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,2925.15124751359,0.0,1.0
1991-09-25,4.12,4.12,4.12,4.12,2000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,3133.53106321755,0.0,1.0
1991-09-26,4.12,4.12,4.0,4.12,2200,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,3446.88416953931,0.0,1.0
1991-09-27,4.12,4.12,4.0,4.12,2800,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,4386.94348850457,0.0,1.0
1991-09-30,4.38,4.38,4.25,4.25,9267,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,14519.2161814185,0.0,1.0
1991-10-01,4.5,4.5,4.38,4.38,1667,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,2611.79814119184,0.0,1.0
1991-10-02,4.38,4.62,4.38,4.5,7267,2.79556826572675,2.9487500885063,2.79556826572675,2.87215917711652,11385.685118201,0.0,1.0
1991-10-03,4.38,4.38,4.38,4.38,1067,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1671.73882222657,0.0,1.0
1991-10-04,4.25,4.38,4.25,4.38,1800,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,2820.1779568958,0.0,1.0
1991-10-07,4.25,4.38,4.25,4.25,2067,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,3238.50435383534,0.0,1.0
1991-10-08,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1991-10-09,4.12,4.12,4.12,4.12,400,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,626.70621264351,0.0,1.0
1991-10-10,4.12,4.25,4.12,4.12,4200,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,6580.41523275686,0.0,1.0
1991-10-11,4.12,4.25,4.12,4.12,2067,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,3238.50435383534,0.0,1.0
1991-10-14,4.12,4.12,4.12,4.12,67,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,104.973290617788,0.0,1.0
1991-10-15,4.0,4.0,4.0,4.0,667,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1045.03260958306,0.0,1.0
1991-10-16,4.12,4.12,4.0,4.0,4667,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,7312.09473601815,0.0,1.0
1991-10-17,4.25,4.25,4.0,4.12,14267,2.71259477838783,2.71259477838783,2.55303037965913,2.62962129104891,22353.0438394624,0.0,1.0
1991-10-18,4.5,4.62,4.25,4.25,4467,2.87215917711652,2.9487500885063,2.71259477838783,2.71259477838783,6998.74162969642,0.0,1.0
1991-10-21,4.5,4.5,4.5,4.5,400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,626.706212643512,0.0,1.0
1991-10-22,4.38,4.38,4.38,4.38,267,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,418.326396939544,0.0,1.0
1991-10-23,4.75,4.75,4.5,4.5,2267,3.03172357584522,3.03172357584522,2.87215917711652,2.87215917711652,3551.8574601571,0.0,1.0
1991-10-24,4.88,4.88,4.62,4.75,1067,3.11469706318414,3.11469706318414,2.9487500885063,3.03172357584522,1671.73882222657,0.0,1.0
1991-10-25,5.13,5.13,4.88,4.88,2067,3.27426146191284,3.27426146191284,3.11469706318414,3.11469706318414,3238.50435383534,0.0,1.0
1991-10-28,5.0,5.13,5.0,5.13,5067,3.19128797457392,3.27426146191284,3.19128797457392,3.27426146191284,7938.80094866166,0.0,1.0
1991-10-29,4.62,4.88,4.62,4.88,7000,2.9487500885063,3.11469706318414,2.9487500885063,3.11469706318414,10967.3587212614,0.0,1.0
1991-10-30,4.62,4.62,4.62,4.62,1867,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,2925.15124751359,0.0,1.0
1991-10-31,5.13,5.13,4.75,4.75,21667,3.27426146191284,3.27426146191284,3.03172357584522,3.03172357584522,33947.1087733674,0.0,1.0
1991-11-01,4.88,5.0,4.88,5.0,5400,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,8460.5338706874,0.0,1.0
1991-11-04,4.88,4.88,4.75,4.88,4067,3.11469706318414,3.11469706318414,3.03172357584522,3.11469706318414,6372.0354170529,0.0,1.0
1991-11-05,4.88,4.88,4.88,4.88,1667,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,2611.79814119183,0.0,1.0
1991-11-06,4.75,4.75,4.75,4.75,3467,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,5431.97609808763,0.0,1.0
1991-11-07,4.75,4.88,4.75,4.75,6067,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,9505.56648027045,0.0,1.0
1991-11-08,4.88,4.88,4.88,4.88,667,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1045.03260958306,0.0,1.0
1991-11-11,4.88,4.88,4.88,4.88,0,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,0,0.0,1.0
1991-11-12,4.88,4.88,4.88,4.88,4400,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,6893.76833907862,0.0,1.0
1991-11-13,4.75,4.88,4.75,4.88,4400,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,6893.76833907862,0.0,1.0
1991-11-14,4.75,4.75,4.62,4.75,5800,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,9087.24008333091,0.0,1.0
1991-11-15,4.38,4.62,4.38,4.62,10667,2.79556826572675,2.9487500885063,2.79556826572675,2.9487500885063,16712.6879256708,0.0,1.0
1991-11-18,4.62,4.75,4.38,4.38,4400,2.9487500885063,3.03172357584522,2.79556826572675,2.79556826572675,6893.76833907862,0.0,1.0
1991-11-19,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1991-11-20,4.88,4.88,4.88,4.88,200,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,313.353106321756,0.0,1.0
1991-11-21,5.0,5.0,4.88,4.88,4400,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,6893.76833907861,0.0,1.0
1991-11-22,5.0,5.0,4.88,5.0,3067,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,4805.26988544411,0.0,1.0
1991-11-25,4.88,4.88,4.88,4.88,667,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1045.03260958306,0.0,1.0
1991-11-26,5.0,5.0,5.0,5.0,600,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,940.059318965265,0.0,1.0
1991-11-27,4.75,5.0,4.75,5.0,7867,3.03172357584522,3.19128797457392,3.03172357584522,3.19128797457392,12325.7444371663,0.0,1.0
1991-11-29,4.75,4.75,4.62,4.75,1400,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,2193.47174425229,0.0,1.0
1991-12-02,4.62,4.75,4.62,4.75,10000,2.9487500885063,3.03172357584522,2.9487500885063,3.03172357584522,15667.6553160878,0.0,1.0
1991-12-03,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1991-12-04,4.38,4.5,4.25,4.5,8200,2.79556826572675,2.87215917711652,2.71259477838783,2.87215917711652,12847.477359192,0.0,1.0
1991-12-05,4.38,4.38,4.38,4.38,2000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,3133.53106321755,0.0,1.0
1991-12-06,4.62,4.62,4.38,4.38,4000,2.9487500885063,2.9487500885063,2.79556826572675,2.79556826572675,6267.06212643511,0.0,1.0
1991-12-09,4.5,4.5,4.5,4.5,2400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,3760.23727586107,0.0,1.0
1991-12-10,4.38,4.62,4.38,4.5,7267,2.79556826572675,2.9487500885063,2.79556826572675,2.87215917711652,11385.685118201,0.0,1.0
1991-12-11,4.62,4.62,4.38,4.38,3800,2.9487500885063,2.9487500885063,2.79556826572675,2.79556826572675,5953.70902011335,0.0,1.0
1991-12-12,4.75,4.75,4.75,4.75,3000,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,4700.29659482633,0.0,1.0
1991-12-13,4.5,4.62,4.5,4.62,5600,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,8773.88697700917,0.0,1.0
1991-12-16,4.38,4.5,4.25,4.5,13800,2.79556826572675,2.87215917711652,2.71259477838783,2.87215917711652,21621.3643362011,0.0,1.0
1991-12-17,4.38,4.38,4.25,4.38,2467,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,3865.21056647885,0.0,1.0
1991-12-18,4.25,4.38,4.12,4.38,4800,2.71259477838783,2.79556826572675,2.62962129104891,2.79556826572675,7520.47455172213,0.0,1.0
1991-12-19,4.12,4.25,4.12,4.25,9267,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,14519.2161814185,0.0,1.0
1991-12-20,4.12,4.12,4.12,4.12,200,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,313.353106321755,0.0,1.0
1991-12-23,4.25,4.25,4.25,4.25,1000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1566.76553160878,0.0,1.0
1991-12-24,4.12,4.25,4.12,4.25,1467,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,2298.44503487007,0.0,1.0
1991-12-26,4.25,4.25,4.25,4.25,2000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,3133.53106321755,0.0,1.0
1991-12-27,4.25,4.25,4.12,4.25,10000,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,15667.6553160878,0.0,1.0
1991-12-30,4.38,4.38,4.25,4.25,5200,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,8147.18076436564,0.0,1.0
1991-12-31,4.62,4.75,4.25,4.38,71800,2.9487500885063,3.03172357584522,2.71259477838783,2.79556826572675,112493.76516951,0.0,1.0
1992-01-02,4.62,4.88,4.62,4.62,3467,2.9487500885063,3.11469706318414,2.9487500885063,2.9487500885063,5431.97609808763,0.0,1.0
1992-01-03,4.5,4.5,4.5,4.5,2867,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,4491.91677912237,0.0,1.0
1992-01-06,4.38,4.5,4.38,4.5,6600,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,10340.6525086179,0.0,1.0
1992-01-07,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-01-08,4.5,4.62,4.25,4.38,127600,2.87215917711652,2.9487500885063,2.71259477838783,2.79556826572675,199919.28183328,0.0,1.0
1992-01-09,4.88,4.88,4.5,4.5,6200,3.11469706318414,3.11469706318414,2.87215917711652,2.87215917711652,9713.94629597443,0.0,1.0
1992-01-10,4.88,4.88,4.75,4.88,6000,3.11469706318414,3.11469706318414,3.03172357584522,3.11469706318414,9400.59318965267,0.0,1.0
1992-01-13,4.75,4.75,4.75,4.75,200,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,313.353106321756,0.0,1.0
1992-01-14,4.75,4.88,4.75,4.75,6867,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,10758.9789055575,0.0,1.0
1992-01-15,5.0,5.0,4.75,4.75,8067,3.19128797457392,3.19128797457392,3.03172357584522,3.03172357584522,12639.097543488,0.0,1.0
1992-01-16,5.37,5.37,4.88,5.0,14867,3.42744328469239,3.42744328469239,3.11469706318414,3.19128797457392,23293.1031584277,0.0,1.0
1992-01-17,5.37,5.5,5.37,5.37,13467,3.42744328469239,3.51041677203131,3.42744328469239,3.42744328469239,21099.6314141754,0.0,1.0
1992-01-20,5.25,5.37,5.13,5.37,1467,3.35085237330261,3.42744328469239,3.27426146191284,3.42744328469239,2298.44503487008,0.0,1.0
1992-01-21,4.88,5.0,4.88,5.0,3600,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,5640.3559137916,0.0,1.0
1992-01-22,5.0,5.0,4.88,4.88,14067,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,22039.6907331406,0.0,1.0
1992-01-23,5.0,5.0,5.0,5.0,1667,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,2611.79814119183,0.0,1.0
1992-01-24,5.13,5.13,5.13,5.13,867,3.27426146191284,3.27426146191284,3.27426146191284,3.27426146191284,1358.38571590481,0.0,1.0
1992-01-27,5.13,5.13,5.13,5.13,1067,3.27426146191284,3.27426146191284,3.27426146191284,3.27426146191284,1671.73882222656,0.0,1.0
1992-01-28,5.0,5.13,5.0,5.13,2200,3.19128797457392,3.27426146191284,3.19128797457392,3.27426146191284,3446.88416953931,0.0,1.0
1992-01-29,5.13,5.13,4.88,5.0,1267,3.27426146191284,3.27426146191284,3.11469706318414,3.19128797457392,1985.09192854832,0.0,1.0
1992-01-30,5.0,5.13,5.0,5.13,9067,3.19128797457392,3.27426146191284,3.19128797457392,3.27426146191284,14205.8630750968,0.0,1.0
1992-01-31,5.0,5.0,5.0,5.0,0,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,0,0.0,1.0
1992-02-03,4.88,5.0,4.88,5.0,5000,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,7833.82765804389,0.0,1.0
1992-02-04,5.0,5.0,4.88,4.88,1667,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,2611.79814119183,0.0,1.0
1992-02-05,4.75,4.88,4.75,4.88,4200,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,6580.41523275687,0.0,1.0
1992-02-06,4.62,4.88,4.62,4.75,3600,2.9487500885063,3.11469706318414,2.9487500885063,3.03172357584522,5640.3559137916,0.0,1.0
1992-02-07,4.75,4.75,4.62,4.62,1600,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,2506.82485057404,0.0,1.0
1992-02-10,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1992-02-11,4.88,4.88,4.75,4.75,11400,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,17861.1270603401,0.0,1.0
1992-02-12,4.75,4.88,4.75,4.88,3867,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,6058.68231073114,0.0,1.0
1992-02-13,4.75,4.88,4.75,4.75,12600,3.03172357584522,3.11469706318414,3.03172357584522,3.03172357584522,19741.2456982706,0.0,1.0
1992-02-14,4.88,4.88,4.75,4.75,2600,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,4073.59038218282,0.0,1.0
1992-02-18,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1992-02-19,4.62,4.88,4.62,4.62,28867,2.9487500885063,3.11469706318414,2.9487500885063,2.9487500885063,45227.8206009506,0.0,1.0
1992-02-20,4.62,4.75,4.62,4.62,400,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,626.706212643511,0.0,1.0
1992-02-21,4.75,4.75,4.75,4.75,1467,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,2298.44503487008,0.0,1.0
1992-02-24,4.62,5.25,4.5,4.75,84000,2.9487500885063,3.35085237330261,2.87215917711652,3.03172357584522,131608.304655137,0.0,1.0
1992-02-25,4.62,4.62,4.5,4.62,4800,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,7520.47455172213,0.0,1.0
1992-02-26,4.62,4.62,4.62,4.62,1267,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1985.09192854832,0.0,1.0
1992-02-27,4.62,4.62,4.5,4.62,5667,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,8878.86026762694,0.0,1.0
1992-02-28,4.25,4.5,4.12,4.5,27000,2.71259477838783,2.87215917711652,2.62962129104891,2.87215917711652,42302.669353437,0.0,1.0
1992-03-02,4.38,4.38,4.25,4.25,7600,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,11907.4180402267,0.0,1.0
1992-03-03,4.25,4.25,4.25,4.25,2867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,4491.91677912236,0.0,1.0
1992-03-04,4.12,4.25,4.12,4.25,2067,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,3238.50435383534,0.0,1.0
1992-03-05,4.25,4.25,4.12,4.12,600,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,940.059318965266,0.0,1.0
1992-03-06,4.25,4.25,4.12,4.25,4000,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,6267.06212643511,0.0,1.0
1992-03-09,4.25,4.25,4.25,4.25,4000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,6267.06212643511,0.0,1.0
1992-03-10,4.25,4.25,4.12,4.25,10800,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,16921.0677413748,0.0,1.0
1992-03-11,4.25,4.38,4.25,4.25,1400,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,2193.47174425229,0.0,1.0
1992-03-12,4.12,4.12,4.12,4.12,7200,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,11280.7118275832,0.0,1.0
1992-03-13,4.0,4.25,4.0,4.12,19867,2.55303037965913,2.71259477838783,2.55303037965913,2.62962129104891,31126.9308164716,0.0,1.0
1992-03-16,4.0,4.12,3.87,4.0,15000,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,23501.4829741317,0.0,1.0
1992-03-17,4.12,4.12,4.0,4.0,12667,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,19846.2189888884,0.0,1.0
1992-03-18,4.0,4.12,4.0,4.0,3067,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,4805.26988544413,0.0,1.0
1992-03-19,4.38,4.38,4.12,4.12,7800,2.79556826572675,2.79556826572675,2.62962129104891,2.62962129104891,12220.7711465485,0.0,1.0
1992-03-20,4.5,4.62,4.5,4.5,8800,2.87215917711652,2.9487500885063,2.87215917711652,2.87215917711652,13787.5366781573,0.0,1.0
1992-03-23,4.62,4.75,4.62,4.62,6000,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,9400.59318965266,0.0,1.0
1992-03-24,4.88,4.88,4.62,4.62,12867,3.11469706318414,3.11469706318414,2.9487500885063,2.9487500885063,20159.5720952102,0.0,1.0
1992-03-25,4.88,4.88,4.88,4.88,2200,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,3446.88416953931,0.0,1.0
1992-03-26,4.75,4.88,4.75,4.88,9067,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,14205.8630750968,0.0,1.0
1992-03-27,4.5,4.75,4.5,4.75,5467,2.87215917711652,3.03172357584522,2.87215917711652,3.03172357584522,8565.5071613052,0.0,1.0
1992-03-30,4.38,4.62,4.38,4.62,2667,2.79556826572675,2.9487500885063,2.79556826572675,2.9487500885063,4178.56367280061,0.0,1.0
1992-03-31,4.5,4.5,4.5,4.5,467,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,731.6795032613,0.0,1.0
1992-04-01,4.5,4.5,4.38,4.38,1600,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,2506.82485057405,0.0,1.0
1992-04-02,4.5,4.62,4.5,4.62,4200,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,6580.41523275688,0.0,1.0
1992-04-03,4.38,4.5,4.38,4.5,2200,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,3446.88416953931,0.0,1.0
1992-04-06,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-04-07,4.38,4.38,4.38,4.38,67,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,104.973290617788,0.0,1.0
1992-04-08,4.38,4.5,4.38,4.38,2067,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,3238.50435383534,0.0,1.0
1992-04-09,4.5,4.5,4.25,4.5,1867,2.87215917711652,2.87215917711652,2.71259477838783,2.87215917711652,2925.15124751359,0.0,1.0
1992-04-10,4.5,4.62,4.38,4.62,1600,2.87215917711652,2.9487500885063,2.79556826572675,2.9487500885063,2506.82485057405,0.0,1.0
1992-04-13,4.5,4.5,4.5,4.5,2200,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,3446.88416953932,0.0,1.0
1992-04-14,4.38,4.5,4.38,4.5,4400,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,6893.76833907862,0.0,1.0
1992-04-15,4.25,4.25,4.25,4.25,3867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,6058.68231073114,0.0,1.0
1992-04-16,4.25,4.25,4.25,4.25,1000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1566.76553160878,0.0,1.0
1992-04-20,4.25,4.38,4.25,4.38,867,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,1358.38571590481,0.0,1.0
1992-04-21,4.25,4.38,4.25,4.25,2800,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,4386.94348850457,0.0,1.0
1992-04-22,4.38,4.38,4.12,4.12,3200,2.79556826572675,2.79556826572675,2.62962129104891,2.62962129104891,5013.64970114809,0.0,1.0
1992-04-23,4.25,4.5,4.25,4.38,8000,2.71259477838783,2.87215917711652,2.71259477838783,2.79556826572675,12534.1242528702,0.0,1.0
1992-04-24,4.12,4.25,4.12,4.12,6600,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,10340.6525086179,0.0,1.0
1992-04-27,4.25,4.25,4.25,4.25,867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1358.38571590481,0.0,1.0
1992-04-28,4.25,4.25,4.12,4.12,2000,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,3133.53106321755,0.0,1.0
1992-04-29,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-04-30,4.0,4.12,4.0,4.0,15400,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,24128.1891867752,0.0,1.0
1992-05-01,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1992-05-04,4.12,4.12,4.12,4.12,1067,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1671.73882222656,0.0,1.0
1992-05-05,4.12,4.25,4.12,4.12,2067,2.62962129104891,2.71259477838783,2.62962129104891,2.62962129104891,3238.50435383534,0.0,1.0
1992-05-06,4.0,4.12,4.0,4.0,2267,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,3551.8574601571,0.0,1.0
1992-05-07,4.12,4.12,4.12,4.12,867,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1358.38571590481,0.0,1.0
1992-05-08,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-05-11,4.12,4.12,4.0,4.0,2000,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,3133.53106321755,0.0,1.0
1992-05-12,4.12,4.12,4.0,4.0,26800,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,41989.3162471152,0.0,1.0
1992-05-13,4.0,4.12,4.0,4.0,2400,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,3760.23727586107,0.0,1.0
1992-05-14,4.25,4.25,4.12,4.25,2667,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,4178.56367280061,0.0,1.0
1992-05-15,4.0,4.12,4.0,4.12,1467,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,2298.44503487008,0.0,1.0
1992-05-18,4.12,4.12,4.0,4.0,1800,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,2820.1779568958,0.0,1.0
1992-05-19,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-05-20,4.25,4.38,4.12,4.12,2200,2.71259477838783,2.79556826572675,2.62962129104891,2.62962129104891,3446.88416953931,0.0,1.0
1992-05-21,4.25,4.38,4.25,4.38,1200,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,1880.11863793053,0.0,1.0
1992-05-22,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-05-26,4.25,4.25,4.25,4.25,2267,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,3551.8574601571,0.0,1.0
1992-05-27,4.25,4.25,4.12,4.12,10067,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,15772.6286067056,0.0,1.0
1992-05-28,4.25,4.25,4.25,4.25,2600,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,4073.59038218282,0.0,1.0
1992-05-29,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-06-01,4.12,4.12,4.12,4.12,1400,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,2193.47174425229,0.0,1.0
1992-06-02,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-06-03,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-06-04,4.12,4.25,4.12,4.25,12067,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,18906.1596699231,0.0,1.0
1992-06-05,4.38,4.38,4.25,4.25,5067,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,7938.80094866167,0.0,1.0
1992-06-08,4.38,4.5,4.38,4.5,3467,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,5431.97609808763,0.0,1.0
1992-06-09,4.25,4.38,4.25,4.38,4467,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,6998.74162969641,0.0,1.0
1992-06-10,4.38,4.38,4.38,4.38,467,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,731.679503261299,0.0,1.0
1992-06-11,4.25,4.25,4.25,4.25,67,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,104.973290617788,0.0,1.0
1992-06-12,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-06-15,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-06-16,4.38,4.5,4.38,4.38,3667,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,5745.32920440939,0.0,1.0
1992-06-17,4.62,4.62,4.62,4.62,2600,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,4073.59038218282,0.0,1.0
1992-06-18,4.5,4.5,4.5,4.5,200,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,313.353106321756,0.0,1.0
1992-06-19,4.38,4.38,4.38,4.38,7267,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,11385.685118201,0.0,1.0
1992-06-22,4.38,4.5,4.38,4.5,1400,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,2193.47174425229,0.0,1.0
1992-06-23,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-06-24,4.25,4.25,4.25,4.25,1600,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,2506.82485057404,0.0,1.0
1992-06-25,4.38,4.38,4.38,4.38,67,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,104.973290617788,0.0,1.0
1992-06-26,4.12,4.25,4.12,4.25,1467,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,2298.44503487007,0.0,1.0
1992-06-29,4.25,4.25,4.12,4.12,467,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,731.679503261299,0.0,1.0
1992-06-30,4.38,4.38,4.38,4.38,1200,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1880.11863793053,0.0,1.0
1992-07-01,4.12,4.25,4.12,4.25,2267,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,3551.85746015709,0.0,1.0
1992-07-02,4.12,4.12,4.12,4.12,1467,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,2298.44503487007,0.0,1.0
1992-07-06,4.12,4.25,4.12,4.25,1200,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,1880.11863793053,0.0,1.0
1992-07-07,4.0,4.0,4.0,4.0,1667,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,2611.79814119183,0.0,1.0
1992-07-08,4.0,4.0,4.0,4.0,2000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3133.53106321756,0.0,1.0
1992-07-09,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1992-07-10,4.0,4.0,3.87,4.0,3000,2.55303037965913,2.55303037965913,2.47005689232021,2.55303037965913,4700.29659482634,0.0,1.0
1992-07-13,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1992-07-14,4.25,4.25,4.0,4.0,2000,2.71259477838783,2.71259477838783,2.55303037965913,2.55303037965913,3133.53106321755,0.0,1.0
1992-07-15,4.38,4.38,4.38,4.38,1467,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,2298.44503487008,0.0,1.0
1992-07-16,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-07-17,4.25,4.5,4.25,4.38,2267,2.71259477838783,2.87215917711652,2.71259477838783,2.79556826572675,3551.8574601571,0.0,1.0
1992-07-20,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-07-21,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-07-22,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1992-07-23,4.38,4.38,4.12,4.38,3200,2.79556826572675,2.79556826572675,2.62962129104891,2.79556826572675,5013.64970114809,0.0,1.0
1992-07-24,4.75,5.0,4.5,4.5,23467,3.03172357584522,3.19128797457392,2.87215917711652,2.87215917711652,36767.2867302632,0.0,1.0
1992-07-27,4.88,4.88,4.62,4.62,2600,3.11469706318414,3.11469706318414,2.9487500885063,2.9487500885063,4073.59038218282,0.0,1.0
1992-07-28,4.75,4.75,4.75,4.75,267,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,418.326396939544,0.0,1.0
1992-07-29,4.88,4.88,4.75,4.75,1467,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,2298.44503487008,0.0,1.0
1992-07-30,4.88,4.88,4.88,4.88,0,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,0,0.0,1.0
1992-07-31,4.75,4.75,4.62,4.75,4067,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,6372.0354170529,0.0,1.0
1992-08-03,4.5,4.5,4.38,4.5,3200,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,5013.6497011481,0.0,1.0
1992-08-04,4.5,4.5,4.38,4.5,6400,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,10027.2994022962,0.0,1.0
1992-08-05,4.5,4.5,4.5,4.5,4600,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,7207.12144540039,0.0,1.0
1992-08-06,4.62,4.62,4.5,4.62,7067,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,11072.3320118792,0.0,1.0
1992-08-07,4.5,4.62,4.5,4.62,400,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,626.706212643512,0.0,1.0
1992-08-10,4.5,4.5,4.38,4.38,1600,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,2506.82485057405,0.0,1.0
1992-08-11,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1992-08-12,4.5,4.5,4.5,4.5,1000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,1566.76553160878,0.0,1.0
1992-08-13,4.62,4.62,4.62,4.62,1600,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,2506.82485057404,0.0,1.0
1992-08-14,4.75,4.75,4.62,4.62,4867,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,7625.44784233992,0.0,1.0
1992-08-17,4.62,4.75,4.62,4.62,6200,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,9713.94629597441,0.0,1.0
1992-08-18,4.5,4.5,4.5,4.5,1400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,2193.47174425229,0.0,1.0
1992-08-19,4.5,4.5,4.5,4.5,3200,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,5013.6497011481,0.0,1.0
1992-08-20,4.62,4.62,4.5,4.5,1667,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,2611.79814119183,0.0,1.0
1992-08-21,4.5,4.5,4.5,4.5,3000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,4700.29659482634,0.0,1.0
1992-08-24,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1992-08-25,4.25,4.5,4.25,4.5,1400,2.71259477838783,2.87215917711652,2.71259477838783,2.87215917711652,2193.47174425229,0.0,1.0
1992-08-26,4.25,4.38,4.12,4.12,7667,2.71259477838783,2.79556826572675,2.62962129104891,2.62962129104891,12012.3913308445,0.0,1.0
1992-08-27,4.38,4.38,4.25,4.38,3467,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,5431.97609808763,0.0,1.0
1992-08-28,4.5,4.5,4.5,4.5,3000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,4700.29659482634,0.0,1.0
1992-08-31,4.5,4.62,4.5,4.62,3000,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,4700.29659482634,0.0,1.0
1992-09-01,4.5,4.5,4.38,4.38,3467,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,5431.97609808764,0.0,1.0
1992-09-02,4.38,4.38,4.12,4.38,8467,2.79556826572675,2.79556826572675,2.62962129104891,2.79556826572675,13265.8037561315,0.0,1.0
1992-09-03,4.5,4.5,4.38,4.38,1200,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,1880.11863793054,0.0,1.0
1992-09-04,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1992-09-08,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1992-09-09,4.5,4.5,4.38,4.38,1067,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,1671.73882222657,0.0,1.0
1992-09-10,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1992-09-11,4.5,4.5,4.38,4.38,5200,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,8147.18076436565,0.0,1.0
1992-09-14,4.5,4.62,4.5,4.62,867,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,1358.38571590481,0.0,1.0
1992-09-15,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1992-09-16,4.62,4.62,4.5,4.5,1200,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,1880.11863793053,0.0,1.0
1992-09-17,4.5,4.5,4.5,4.5,1000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,1566.76553160878,0.0,1.0
1992-09-18,4.5,4.5,4.38,4.5,2800,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,4386.94348850458,0.0,1.0
1992-09-21,4.62,4.62,4.5,4.5,1267,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,1985.09192854832,0.0,1.0
1992-09-22,4.62,4.62,4.62,4.62,2400,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,3760.23727586106,0.0,1.0
1992-09-23,4.38,4.5,4.38,4.5,1067,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,1671.73882222657,0.0,1.0
1992-09-24,4.38,4.38,4.25,4.25,2467,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,3865.21056647885,0.0,1.0
1992-09-25,4.38,4.38,4.38,4.38,67,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,104.973290617788,0.0,1.0
1992-09-28,4.38,4.38,4.25,4.38,3600,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,5640.3559137916,0.0,1.0
1992-09-29,4.38,4.38,4.38,4.38,1000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1566.76553160878,0.0,1.0
1992-09-30,4.38,4.38,4.38,4.38,400,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,626.706212643511,0.0,1.0
1992-10-01,4.5,4.5,4.5,4.5,400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,626.706212643512,0.0,1.0
1992-10-02,4.5,4.62,4.5,4.5,1400,2.87215917711652,2.9487500885063,2.87215917711652,2.87215917711652,2193.47174425229,0.0,1.0
1992-10-05,4.38,4.5,4.38,4.5,800,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,1253.41242528702,0.0,1.0
1992-10-06,4.5,4.5,4.38,4.38,2000,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,3133.53106321756,0.0,1.0
1992-10-07,4.5,4.5,4.5,4.5,3667,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,5745.3292044094,0.0,1.0
1992-10-08,4.25,4.5,4.25,4.5,2400,2.71259477838783,2.87215917711652,2.71259477838783,2.87215917711652,3760.23727586106,0.0,1.0
1992-10-09,4.38,4.38,4.25,4.25,3267,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,5118.62299176588,0.0,1.0
1992-10-12,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-10-13,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-10-14,4.38,4.5,4.38,4.5,1267,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,1985.09192854832,0.0,1.0
1992-10-15,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1992-10-16,4.38,4.38,4.38,4.38,5467,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,8565.50716130519,0.0,1.0
1992-10-19,4.38,4.38,4.25,4.25,4200,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,6580.41523275687,0.0,1.0
1992-10-20,4.25,4.38,4.25,4.25,6867,2.71259477838783,2.79556826572675,2.71259477838783,2.71259477838783,10758.9789055575,0.0,1.0
1992-10-21,4.25,4.25,4.12,4.25,4200,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,6580.41523275686,0.0,1.0
1992-10-22,4.12,4.12,4.0,4.12,3000,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,4700.29659482633,0.0,1.0
1992-10-23,4.12,4.12,4.0,4.0,2867,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,4491.91677912236,0.0,1.0
1992-10-26,4.12,4.38,4.12,4.25,3867,2.62962129104891,2.79556826572675,2.62962129104891,2.71259477838783,6058.68231073113,0.0,1.0
1992-10-27,4.12,4.19,4.06,4.12,5200,2.62962129104891,2.67429932269294,2.59132583535402,2.62962129104891,8147.18076436563,0.0,1.0
1992-10-28,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-10-29,4.0,4.12,4.0,4.12,1467,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,2298.44503487008,0.0,1.0
1992-10-30,4.0,4.12,4.0,4.0,6067,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,9505.56648027046,0.0,1.0
1992-11-02,3.87,4.0,3.87,4.0,2667,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,4178.56367280061,0.0,1.0
1992-11-03,4.0,4.0,4.0,4.0,1000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1566.76553160878,0.0,1.0
1992-11-04,4.0,4.0,3.87,4.0,3400,2.55303037965913,2.55303037965913,2.47005689232021,2.55303037965913,5327.00280746985,0.0,1.0
1992-11-05,4.0,4.0,4.0,4.0,1000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1566.76553160878,0.0,1.0
1992-11-06,4.0,4.0,4.0,4.0,267,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,418.326396939544,0.0,1.0
1992-11-09,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1992-11-10,3.87,3.87,3.87,3.87,7267,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,11385.685118201,0.0,1.0
1992-11-11,4.0,4.12,3.87,3.87,7267,2.55303037965913,2.62962129104891,2.47005689232021,2.47005689232021,11385.685118201,0.0,1.0
1992-11-12,4.0,4.0,4.0,4.0,2200,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3446.88416953931,0.0,1.0
1992-11-13,4.12,4.12,4.12,4.12,2000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,3133.53106321755,0.0,1.0
1992-11-16,4.12,4.25,4.0,4.25,8467,2.62962129104891,2.71259477838783,2.55303037965913,2.71259477838783,13265.8037561315,0.0,1.0
1992-11-17,4.25,4.25,4.25,4.25,2000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,3133.53106321755,0.0,1.0
1992-11-18,4.25,4.25,4.12,4.12,800,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,1253.41242528702,0.0,1.0
1992-11-19,4.5,4.5,4.25,4.38,1867,2.87215917711652,2.87215917711652,2.71259477838783,2.79556826572675,2925.15124751359,0.0,1.0
1992-11-20,4.5,4.5,4.38,4.38,1200,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,1880.11863793054,0.0,1.0
1992-11-23,4.5,4.5,4.38,4.38,5467,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,8565.5071613052,0.0,1.0
1992-11-24,4.5,4.5,4.5,4.5,4400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,6893.76833907863,0.0,1.0
1992-11-25,4.38,4.5,4.25,4.5,9067,2.79556826572675,2.87215917711652,2.71259477838783,2.87215917711652,14205.8630750968,0.0,1.0
1992-11-27,4.38,4.38,4.38,4.38,600,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,940.059318965266,0.0,1.0
1992-11-30,4.38,4.5,4.38,4.38,2467,2.79556826572675,2.87215917711652,2.79556826572675,2.79556826572675,3865.21056647885,0.0,1.0
1992-12-01,4.38,4.5,4.38,4.5,1867,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,2925.15124751359,0.0,1.0
1992-12-02,4.38,4.38,4.38,4.38,1667,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,2611.79814119183,0.0,1.0
1992-12-03,4.38,4.38,4.25,4.38,6467,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,10132.272692914,0.0,1.0
1992-12-04,4.5,4.5,4.38,4.38,3667,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,5745.3292044094,0.0,1.0
1992-12-07,4.31,4.5,4.31,4.38,7067,2.75089023408272,2.87215917711652,2.75089023408272,2.79556826572675,11072.3320118792,0.0,1.0
1992-12-08,4.38,4.38,4.38,4.38,67,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,104.973290617788,0.0,1.0
1992-12-09,4.25,4.38,4.25,4.31,8467,2.71259477838783,2.79556826572675,2.71259477838783,2.75089023408272,13265.8037561315,0.0,1.0
1992-12-10,4.19,4.25,4.19,4.25,2467,2.67429932269294,2.71259477838783,2.67429932269294,2.71259477838783,3865.21056647886,0.0,1.0
1992-12-11,4.25,4.25,4.25,4.25,667,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1045.03260958305,0.0,1.0
1992-12-14,4.12,4.25,4.12,4.25,2800,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,4386.94348850457,0.0,1.0
1992-12-15,4.25,4.25,4.12,4.12,6400,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,10027.2994022962,0.0,1.0
1992-12-16,4.12,4.12,4.12,4.12,800,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1253.41242528702,0.0,1.0
1992-12-17,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1992-12-18,4.12,4.12,4.0,4.12,8800,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,13787.5366781572,0.0,1.0
1992-12-21,4.0,4.12,4.0,4.12,4867,2.55303037965913,2.62962129104891,2.55303037965913,2.62962129104891,7625.44784233993,0.0,1.0
1992-12-22,4.12,4.25,4.12,4.25,3200,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,5013.64970114808,0.0,1.0
1992-12-23,4.25,4.25,4.12,4.12,2867,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,4491.91677912236,0.0,1.0
1992-12-24,4.25,4.38,4.25,4.38,1467,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,2298.44503487008,0.0,1.0
1992-12-28,4.25,4.31,4.12,4.12,10067,2.71259477838783,2.75089023408272,2.62962129104891,2.62962129104891,15772.6286067056,0.0,1.0
1992-12-29,4.25,4.25,4.12,4.25,5000,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,7833.82765804388,0.0,1.0
1992-12-30,4.25,4.25,4.12,4.19,18200,2.71259477838783,2.71259477838783,2.62962129104891,2.67429932269294,28515.1326752797,0.0,1.0
1992-12-31,4.25,4.25,4.12,4.25,22800,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,35722.2541206801,0.0,1.0
1993-01-04,4.38,4.44,4.38,4.38,3467,2.79556826572675,2.83386372142164,2.79556826572675,2.79556826572675,5431.97609808763,0.0,1.0
1993-01-05,4.38,4.44,4.38,4.44,2067,2.79556826572675,2.83386372142164,2.79556826572675,2.83386372142164,3238.50435383534,0.0,1.0
1993-01-06,4.25,4.38,4.25,4.38,1200,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,1880.11863793053,0.0,1.0
1993-01-07,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1993-01-08,4.25,4.25,4.12,4.12,3200,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,5013.64970114809,0.0,1.0
1993-01-11,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1993-01-12,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1993-01-13,4.12,4.25,4.12,4.25,3067,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,4805.26988544411,0.0,1.0
1993-01-14,4.12,4.12,4.0,4.12,9400,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,14727.5959971225,0.0,1.0
1993-01-15,4.25,4.25,4.12,4.25,10467,2.71259477838783,2.71259477838783,2.62962129104891,2.71259477838783,16399.3348193491,0.0,1.0
1993-01-18,4.12,4.12,4.12,4.12,4000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,6267.0621264351,0.0,1.0
1993-01-19,4.38,4.38,4.12,4.12,8467,2.79556826572675,2.79556826572675,2.62962129104891,2.62962129104891,13265.8037561315,0.0,1.0
1993-01-20,4.5,4.5,4.38,4.5,1600,2.87215917711652,2.87215917711652,2.79556826572675,2.87215917711652,2506.82485057405,0.0,1.0
1993-01-21,4.5,4.5,4.38,4.38,6867,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,10758.9789055575,0.0,1.0
1993-01-22,4.5,4.5,4.5,4.5,2200,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,3446.88416953932,0.0,1.0
1993-01-25,4.56,4.56,4.44,4.5,4867,2.91045463281141,2.91045463281141,2.83386372142164,2.87215917711652,7625.44784233992,0.0,1.0
1993-01-26,4.38,4.5,4.38,4.5,9200,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,14414.2428908008,0.0,1.0
1993-01-27,4.38,4.38,4.25,4.38,6267,2.79556826572675,2.79556826572675,2.71259477838783,2.79556826572675,9818.91958659221,0.0,1.0
1993-01-28,4.38,4.38,4.31,4.38,6400,2.79556826572675,2.79556826572675,2.75089023408272,2.79556826572675,10027.2994022962,0.0,1.0
1993-01-29,4.38,4.38,4.38,4.38,2000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,3133.53106321755,0.0,1.0
1993-02-01,4.25,4.25,4.25,4.25,3000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,4700.29659482633,0.0,1.0
1993-02-02,4.25,4.25,4.25,4.25,467,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,731.679503261299,0.0,1.0
1993-02-03,4.44,4.44,4.38,4.38,1000,2.83386372142164,2.83386372142164,2.79556826572675,2.79556826572675,1566.76553160878,0.0,1.0
1993-02-04,4.38,4.44,4.38,4.44,6800,2.79556826572675,2.83386372142164,2.79556826572675,2.83386372142164,10654.0056149397,0.0,1.0
1993-02-05,4.25,4.25,4.25,4.25,9867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,15459.2755003838,0.0,1.0
1993-02-08,4.25,4.25,4.12,4.12,4067,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,6372.0354170529,0.0,1.0
1993-02-09,4.12,4.12,4.12,4.12,1000,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1566.76553160878,0.0,1.0
1993-02-10,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1993-02-11,4.38,4.38,4.25,4.25,6267,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,9818.91958659221,0.0,1.0
1993-02-12,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1993-02-16,4.25,4.38,4.25,4.38,5400,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,8460.53387068739,0.0,1.0
1993-02-17,4.12,4.12,4.12,4.12,2467,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,3865.21056647885,0.0,1.0
1993-02-18,4.12,4.12,4.12,4.12,467,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,731.679503261298,0.0,1.0
1993-02-19,4.0,4.0,4.0,4.0,2400,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3760.23727586107,0.0,1.0
1993-02-22,4.06,4.19,4.0,4.0,7000,2.59132583535402,2.67429932269294,2.55303037965913,2.55303037965913,10967.3587212614,0.0,1.0
1993-02-23,4.0,4.0,4.0,4.0,3467,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,5431.97609808764,0.0,1.0
1993-02-24,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1993-02-25,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1993-02-26,4.0,4.0,4.0,4.0,800,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1253.41242528702,0.0,1.0
1993-03-01,4.0,4.0,4.0,4.0,467,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,731.6795032613,0.0,1.0
1993-03-02,4.0,4.0,4.0,4.0,200,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,313.353106321756,0.0,1.0
1993-03-03,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1993-03-04,3.87,4.0,3.75,4.0,4600,2.47005689232021,2.55303037965913,2.39346598093044,2.55303037965913,7207.12144540038,0.0,1.0
1993-03-05,3.75,3.75,3.63,3.75,1800,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,2820.1779568958,0.0,1.0
1993-03-08,3.63,3.63,3.63,3.63,1800,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,2820.1779568958,0.0,1.0
1993-03-09,3.87,3.87,3.63,3.63,4200,2.47005689232021,2.47005689232021,2.31687506954066,2.31687506954066,6580.41523275687,0.0,1.0
1993-03-10,3.87,3.87,3.87,3.87,267,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,418.326396939544,0.0,1.0
1993-03-11,3.94,4.0,3.94,3.94,1867,2.51473492396425,2.55303037965913,2.51473492396425,2.51473492396425,2925.15124751358,0.0,1.0
1993-03-12,3.94,3.94,3.94,3.94,0,2.51473492396425,2.51473492396425,2.51473492396425,2.51473492396425,0,0.0,1.0
1993-03-15,3.87,3.87,3.87,3.87,467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,731.679503261299,0.0,1.0
1993-03-16,3.75,3.75,3.75,3.75,3467,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,5431.97609808762,0.0,1.0
1993-03-17,3.69,3.75,3.69,3.75,1067,2.35517052523555,2.39346598093044,2.35517052523555,2.39346598093044,1671.73882222657,0.0,1.0
1993-03-18,3.75,3.75,3.63,3.63,2067,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,3238.50435383534,0.0,1.0
1993-03-19,3.75,3.75,3.63,3.63,4000,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,6267.0621264351,0.0,1.0
1993-03-22,3.75,3.75,3.75,3.75,2200,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,3446.88416953931,0.0,1.0
1993-03-23,3.63,3.87,3.63,3.75,6267,2.31687506954066,2.47005689232021,2.31687506954066,2.39346598093044,9818.91958659222,0.0,1.0
1993-03-24,3.63,3.75,3.63,3.63,2867,2.31687506954066,2.39346598093044,2.31687506954066,2.31687506954066,4491.91677912237,0.0,1.0
1993-03-25,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1993-03-26,3.63,3.63,3.63,3.63,1267,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,1985.09192854832,0.0,1.0
1993-03-29,3.56,3.56,3.56,3.56,267,2.27219703789663,2.27219703789663,2.27219703789663,2.27219703789663,418.326396939543,0.0,1.0
1993-03-30,3.56,3.56,3.56,3.56,0,2.27219703789663,2.27219703789663,2.27219703789663,2.27219703789663,0,0.0,1.0
1993-03-31,3.63,3.63,3.5,3.5,3467,2.31687506954066,2.31687506954066,2.23390158220174,2.23390158220174,5431.97609808764,0.0,1.0
1993-04-01,3.69,3.69,3.69,3.69,467,2.35517052523555,2.35517052523555,2.35517052523555,2.35517052523555,731.679503261299,0.0,1.0
1993-04-02,3.75,3.75,3.5,3.5,7867,2.39346598093044,2.39346598093044,2.23390158220174,2.23390158220174,12325.7444371662,0.0,1.0
1993-04-05,4.0,4.0,3.75,3.75,4467,2.55303037965913,2.55303037965913,2.39346598093044,2.39346598093044,6998.74162969642,0.0,1.0
1993-04-06,3.87,4.0,3.87,4.0,1867,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,2925.15124751359,0.0,1.0
1993-04-07,4.0,4.0,3.87,4.0,7400,2.55303037965913,2.55303037965913,2.47005689232021,2.55303037965913,11594.064933905,0.0,1.0
1993-04-08,3.87,4.0,3.87,4.0,2667,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,4178.56367280061,0.0,1.0
1993-04-12,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1993-04-13,3.87,4.0,3.87,4.0,4667,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,7312.09473601817,0.0,1.0
1993-04-14,4.0,4.0,4.0,4.0,67,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,104.973290617788,0.0,1.0
1993-04-15,3.87,3.87,3.87,3.87,467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,731.679503261299,0.0,1.0
1993-04-16,3.94,3.94,3.75,3.75,1200,2.51473492396425,2.51473492396425,2.39346598093044,2.39346598093044,1880.11863793053,0.0,1.0
1993-04-19,3.94,3.94,3.87,3.87,1267,2.51473492396425,2.51473492396425,2.47005689232021,2.47005689232021,1985.09192854832,0.0,1.0
1993-04-20,4.0,4.0,4.0,4.0,2067,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3238.50435383535,0.0,1.0
1993-04-21,4.0,4.0,3.87,3.87,1600,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,2506.82485057405,0.0,1.0
1993-04-22,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1993-04-23,3.87,3.94,3.87,3.87,2200,2.47005689232021,2.51473492396425,2.47005689232021,2.47005689232021,3446.88416953931,0.0,1.0
1993-04-26,3.87,4.0,3.87,4.0,5000,2.47005689232021,2.55303037965913,2.47005689232021,2.55303037965913,7833.82765804389,0.0,1.0
1993-04-27,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1993-04-28,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1993-04-29,3.75,3.87,3.75,3.87,600,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,940.059318965265,0.0,1.0
1993-04-30,3.87,3.87,3.87,3.87,1400,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,2193.47174425229,0.0,1.0
1993-05-03,3.87,4.0,3.87,3.87,6400,2.47005689232021,2.55303037965913,2.47005689232021,2.47005689232021,10027.2994022962,0.0,1.0
1993-05-04,3.63,3.81,3.63,3.81,3800,2.31687506954066,2.43176143662532,2.31687506954066,2.43176143662532,5953.70902011336,0.0,1.0
1993-05-05,3.75,3.75,3.5,3.5,867,2.39346598093044,2.39346598093044,2.23390158220174,2.23390158220174,1358.38571590481,0.0,1.0
1993-05-06,3.94,3.94,3.75,3.75,1200,2.51473492396425,2.51473492396425,2.39346598093044,2.39346598093044,1880.11863793053,0.0,1.0
1993-05-07,3.94,3.94,3.87,3.87,1200,2.51473492396425,2.51473492396425,2.47005689232021,2.47005689232021,1880.11863793053,0.0,1.0
1993-05-10,3.81,4.0,3.75,4.0,27667,2.43176143662532,2.55303037965913,2.39346598093044,2.55303037965913,43347.7019630201,0.0,1.0
1993-05-11,3.87,3.87,3.87,3.87,800,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1253.41242528702,0.0,1.0
1993-05-12,4.0,4.0,3.87,3.87,1400,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,2193.47174425229,0.0,1.0
1993-05-13,4.12,4.12,4.0,4.12,2000,2.62962129104891,2.62962129104891,2.55303037965913,2.62962129104891,3133.53106321755,0.0,1.0
1993-05-14,3.94,4.12,3.94,4.12,5067,2.51473492396425,2.62962129104891,2.51473492396425,2.62962129104891,7938.80094866166,0.0,1.0
1993-05-17,4.0,4.0,4.0,4.0,267,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,418.326396939544,0.0,1.0
1993-05-18,4.0,4.19,4.0,4.12,1667,2.55303037965913,2.67429932269294,2.55303037965913,2.62962129104891,2611.79814119183,0.0,1.0
1993-05-19,3.94,3.94,3.94,3.94,800,2.51473492396425,2.51473492396425,2.51473492396425,2.51473492396425,1253.41242528702,0.0,1.0
1993-05-20,4.0,4.06,3.87,3.87,4000,2.55303037965913,2.59132583535402,2.47005689232021,2.47005689232021,6267.06212643512,0.0,1.0
1993-05-21,4.0,4.0,4.0,4.0,1067,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1671.73882222657,0.0,1.0
1993-05-24,4.0,4.0,4.0,4.0,600,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,940.059318965267,0.0,1.0
1993-05-25,3.75,4.0,3.63,4.0,12000,2.39346598093044,2.55303037965913,2.31687506954066,2.55303037965913,18801.1863793053,0.0,1.0
1993-05-26,3.87,3.94,3.87,3.87,4067,2.47005689232021,2.51473492396425,2.47005689232021,2.47005689232021,6372.0354170529,0.0,1.0
1993-05-27,4.0,4.0,3.87,3.87,3400,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,5327.00280746985,0.0,1.0
1993-05-28,3.87,3.87,3.87,3.87,667,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1045.03260958305,0.0,1.0
1993-06-01,3.75,3.75,3.63,3.75,2600,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,4073.59038218282,0.0,1.0
1993-06-02,3.87,3.87,3.75,3.87,3467,2.47005689232021,2.47005689232021,2.39346598093044,2.47005689232021,5431.97609808763,0.0,1.0
1993-06-03,3.75,3.75,3.63,3.75,1800,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,2820.1779568958,0.0,1.0
1993-06-04,3.87,3.87,3.87,3.87,2000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,3133.53106321756,0.0,1.0
1993-06-07,3.87,3.87,3.75,3.75,5200,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,8147.18076436564,0.0,1.0
1993-06-08,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1993-06-09,3.87,3.87,3.87,3.87,0,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,0,0.0,1.0
1993-06-10,3.87,3.87,3.87,3.87,3467,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,5431.97609808763,0.0,1.0
1993-06-11,3.87,3.87,3.87,3.87,800,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1253.41242528702,0.0,1.0
1993-06-14,3.75,3.87,3.75,3.87,400,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,626.70621264351,0.0,1.0
1993-06-15,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1993-06-16,3.5,3.69,3.5,3.69,9400,2.23390158220174,2.35517052523555,2.23390158220174,2.35517052523555,14727.5959971225,0.0,1.0
1993-06-17,3.63,3.63,3.63,3.63,1467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,2298.44503487008,0.0,1.0
1993-06-18,3.5,3.63,3.5,3.5,1667,2.23390158220174,2.31687506954066,2.23390158220174,2.23390158220174,2611.79814119183,0.0,1.0
1993-06-21,3.5,3.5,3.5,3.5,200,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,313.353106321756,0.0,1.0
1993-06-22,3.5,3.5,3.5,3.5,200,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,313.353106321756,0.0,1.0
1993-06-23,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1993-06-24,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1993-06-25,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1993-06-28,3.5,3.5,3.5,3.5,67,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,104.973290617788,0.0,1.0
1993-06-29,3.63,3.63,3.63,3.63,1000,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,1566.76553160878,0.0,1.0
1993-06-30,3.5,3.5,3.5,3.5,2000,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,3133.53106321756,0.0,1.0
1993-07-01,3.63,3.63,3.63,3.63,1467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,2298.44503487008,0.0,1.0
1993-07-02,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1993-07-06,3.5,3.75,3.5,3.75,4467,2.23390158220174,2.39346598093044,2.23390158220174,2.39346598093044,6998.74162969641,0.0,1.0
1993-07-07,3.5,3.5,3.38,3.5,2867,2.23390158220174,2.23390158220174,2.15731067081197,2.23390158220174,4491.91677912237,0.0,1.0
1993-07-08,3.5,3.5,3.5,3.5,2000,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,3133.53106321756,0.0,1.0
1993-07-09,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1993-07-12,3.38,3.38,3.38,3.38,267,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,418.326396939543,0.0,1.0
1993-07-13,3.5,3.5,3.5,3.5,667,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,1045.03260958306,0.0,1.0
1993-07-14,3.38,3.38,3.38,3.38,600,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,940.059318965265,0.0,1.0
1993-07-15,3.38,3.38,3.25,3.25,4867,2.15731067081197,2.15731067081197,2.07433718347305,2.07433718347305,7625.44784233991,0.0,1.0
1993-07-16,3.31,3.31,3.31,3.31,1000,2.11263263916793,2.11263263916793,2.11263263916793,2.11263263916793,1566.76553160878,0.0,1.0
1993-07-19,3.31,3.31,3.31,3.31,0,2.11263263916793,2.11263263916793,2.11263263916793,2.11263263916793,0,0.0,1.0
1993-07-20,3.31,3.31,3.31,3.31,0,2.11263263916793,2.11263263916793,2.11263263916793,2.11263263916793,0,0.0,1.0
1993-07-21,3.12,3.19,3.12,3.19,2067,1.99136369613412,2.03604172777816,1.99136369613412,2.03604172777816,3238.50435383535,0.0,1.0
1993-07-22,3.25,3.25,3.25,3.25,2067,2.07433718347305,2.07433718347305,2.07433718347305,2.07433718347305,3238.50435383534,0.0,1.0
1993-07-23,3.12,3.12,3.12,3.12,1200,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,1880.11863793054,0.0,1.0
1993-07-26,3.63,3.63,3.0,3.0,8467,2.31687506954066,2.31687506954066,1.91477278474435,1.91477278474435,13265.8037561315,0.0,1.0
1993-07-27,3.63,3.87,3.63,3.75,3067,2.31687506954066,2.47005689232021,2.31687506954066,2.39346598093044,4805.26988544413,0.0,1.0
1993-07-28,3.69,3.69,3.69,3.69,7467,2.35517052523555,2.35517052523555,2.35517052523555,2.35517052523555,11699.0382245227,0.0,1.0
1993-07-29,3.69,3.69,3.69,3.69,200,2.35517052523555,2.35517052523555,2.35517052523555,2.35517052523555,313.353106321755,0.0,1.0
1993-07-30,3.63,3.63,3.5,3.63,11800,2.31687506954066,2.31687506954066,2.23390158220174,2.31687506954066,18487.8332729836,0.0,1.0
1993-08-02,3.63,3.75,3.63,3.69,5600,2.31687506954066,2.39346598093044,2.31687506954066,2.35517052523555,8773.88697700916,0.0,1.0
1993-08-03,3.63,3.75,3.63,3.75,800,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,1253.41242528702,0.0,1.0
1993-08-04,3.63,3.63,3.63,3.63,5000,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,7833.8276580439,0.0,1.0
1993-08-05,3.5,3.5,3.5,3.5,13667,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,21412.9845204972,0.0,1.0
1993-08-06,3.63,3.63,3.63,3.63,200,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,313.353106321756,0.0,1.0
1993-08-09,3.63,3.63,3.63,3.63,867,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,1358.38571590481,0.0,1.0
1993-08-10,3.63,3.75,3.63,3.75,3467,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,5431.97609808764,0.0,1.0
1993-08-11,3.56,3.63,3.56,3.56,9467,2.27219703789663,2.31687506954066,2.27219703789663,2.27219703789663,14832.5692877403,0.0,1.0
1993-08-12,3.75,3.75,3.63,3.63,4200,2.39346598093044,2.39346598093044,2.31687506954066,2.31687506954066,6580.41523275686,0.0,1.0
1993-08-13,4.0,4.0,3.87,3.87,4800,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,7520.47455172214,0.0,1.0
1993-08-16,4.25,4.25,4.12,4.12,4467,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,6998.74162969641,0.0,1.0
1993-08-17,4.25,4.38,4.25,4.38,3800,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,5953.70902011335,0.0,1.0
1993-08-18,4.0,4.25,4.0,4.25,4400,2.55303037965913,2.71259477838783,2.55303037965913,2.71259477838783,6893.76833907863,0.0,1.0
1993-08-19,4.0,4.0,4.0,4.0,400,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,626.706212643512,0.0,1.0
1993-08-20,4.0,4.12,3.87,4.0,800,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,1253.41242528702,0.0,1.0
1993-08-23,4.0,4.0,4.0,4.0,867,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,1358.38571590481,0.0,1.0
1993-08-24,4.0,4.0,3.94,3.94,2467,2.55303037965913,2.55303037965913,2.51473492396425,2.51473492396425,3865.21056647886,0.0,1.0
1993-08-25,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1993-08-26,3.94,4.0,3.94,4.0,1067,2.51473492396425,2.55303037965913,2.51473492396425,2.55303037965913,1671.73882222656,0.0,1.0
1993-08-27,3.94,3.94,3.94,3.94,0,2.51473492396425,2.51473492396425,2.51473492396425,2.51473492396425,0,0.0,1.0
1993-08-30,3.87,3.87,3.87,3.87,800,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1253.41242528702,0.0,1.0
1993-08-31,3.75,3.75,3.75,3.75,1000,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,1566.76553160878,0.0,1.0
1993-09-01,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1993-09-02,3.63,3.75,3.63,3.75,667,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,1045.03260958306,0.0,1.0
1993-09-03,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1993-09-07,3.63,3.75,3.63,3.75,400,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,626.706212643512,0.0,1.0
1993-09-08,3.63,3.75,3.63,3.75,867,2.31687506954066,2.39346598093044,2.31687506954066,2.39346598093044,1358.38571590481,0.0,1.0
1993-09-09,3.63,3.63,3.63,3.63,2000,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,3133.53106321756,0.0,1.0
1993-09-10,3.87,3.87,3.75,3.75,1400,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,2193.47174425229,0.0,1.0
1993-09-13,3.69,3.75,3.69,3.75,2200,2.35517052523555,2.39346598093044,2.35517052523555,2.39346598093044,3446.88416953931,0.0,1.0
1993-09-14,3.56,3.63,3.56,3.63,2667,2.27219703789663,2.31687506954066,2.27219703789663,2.31687506954066,4178.56367280061,0.0,1.0
1993-09-15,3.63,3.69,3.56,3.56,1600,2.31687506954066,2.35517052523555,2.27219703789663,2.27219703789663,2506.82485057405,0.0,1.0
1993-09-16,3.63,3.63,3.56,3.56,1667,2.31687506954066,2.31687506954066,2.27219703789663,2.27219703789663,2611.79814119184,0.0,1.0
1993-09-17,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1993-09-20,3.63,3.63,3.63,3.63,400,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,626.706212643512,0.0,1.0
1993-09-21,3.69,3.69,3.69,3.69,400,2.35517052523555,2.35517052523555,2.35517052523555,2.35517052523555,626.706212643511,0.0,1.0
1993-09-22,3.69,3.69,3.69,3.69,200,2.35517052523555,2.35517052523555,2.35517052523555,2.35517052523555,313.353106321755,0.0,1.0
1993-09-23,3.75,3.75,3.75,3.75,200,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,313.353106321755,0.0,1.0
1993-09-24,3.75,3.75,3.75,3.75,200,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,313.353106321755,0.0,1.0
1993-09-27,3.75,3.75,3.75,3.75,2400,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,3760.23727586106,0.0,1.0
1993-09-28,3.75,3.75,3.75,3.75,0,2.39346598093044,2.39346598093044,2.39346598093044,2.39346598093044,0,0.0,1.0
1993-09-29,3.44,3.75,3.44,3.75,5400,2.19560612650685,2.39346598093044,2.19560612650685,2.39346598093044,8460.53387068741,0.0,1.0
1993-09-30,3.5,3.5,3.38,3.38,1000,2.23390158220174,2.23390158220174,2.15731067081197,2.15731067081197,1566.76553160878,0.0,1.0
1993-10-01,3.63,3.63,3.63,3.63,2467,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,3865.21056647886,0.0,1.0
1993-10-04,3.5,3.63,3.5,3.63,1200,2.23390158220174,2.31687506954066,2.23390158220174,2.31687506954066,1880.11863793053,0.0,1.0
1993-10-05,3.38,3.5,3.38,3.5,2000,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,3133.53106321755,0.0,1.0
1993-10-06,3.38,3.5,3.38,3.5,2600,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,4073.59038218282,0.0,1.0
1993-10-07,3.63,3.63,3.5,3.5,1867,2.31687506954066,2.31687506954066,2.23390158220174,2.23390158220174,2925.15124751359,0.0,1.0
1993-10-08,3.5,3.5,3.5,3.5,400,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,626.706212643511,0.0,1.0
1993-10-11,3.5,3.5,3.5,3.5,0,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,0,0.0,1.0
1993-10-12,3.56,3.69,3.38,3.38,3467,2.27219703789663,2.35517052523555,2.15731067081197,2.15731067081197,5431.97609808763,0.0,1.0
1993-10-13,3.63,3.63,3.63,3.63,400,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,626.706212643512,0.0,1.0
1993-10-14,3.63,3.63,3.56,3.56,2200,2.31687506954066,2.31687506954066,2.27219703789663,2.27219703789663,3446.88416953931,0.0,1.0
1993-10-15,3.56,3.69,3.56,3.69,1667,2.27219703789663,2.35517052523555,2.27219703789663,2.35517052523555,2611.79814119183,0.0,1.0
1993-10-18,3.56,3.56,3.56,3.56,467,2.27219703789663,2.27219703789663,2.27219703789663,2.27219703789663,731.679503261298,0.0,1.0
1993-10-19,3.69,3.69,3.56,3.56,5000,2.35517052523555,2.35517052523555,2.27219703789663,2.27219703789663,7833.82765804389,0.0,1.0
1993-10-20,3.56,3.69,3.56,3.69,2000,2.27219703789663,2.35517052523555,2.27219703789663,2.35517052523555,3133.53106321755,0.0,1.0
1993-10-21,3.63,3.63,3.5,3.5,1267,2.31687506954066,2.31687506954066,2.23390158220174,2.23390158220174,1985.09192854832,0.0,1.0
1993-10-22,3.38,3.5,3.38,3.5,3667,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,5745.32920440938,0.0,1.0
1993-10-25,3.12,3.5,3.0,3.5,22067,1.99136369613412,2.23390158220174,1.91477278474435,2.23390158220174,34573.814986011,0.0,1.0
1993-10-26,3.19,3.19,3.19,3.19,400,2.03604172777816,2.03604172777816,2.03604172777816,2.03604172777816,626.706212643511,0.0,1.0
1993-10-27,3.25,3.25,3.12,3.12,2267,2.07433718347305,2.07433718347305,1.99136369613412,1.99136369613412,3551.85746015709,0.0,1.0
1993-10-28,3.38,3.38,3.38,3.38,667,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,1045.03260958305,0.0,1.0
1993-10-29,3.5,3.5,3.31,3.38,4867,2.23390158220174,2.23390158220174,2.11263263916793,2.15731067081197,7625.44784233992,0.0,1.0
1993-11-01,3.38,3.5,3.38,3.5,600,2.15731067081197,2.23390158220174,2.15731067081197,2.23390158220174,940.059318965265,0.0,1.0
1993-11-02,3.38,3.63,3.38,3.5,3600,2.15731067081197,2.31687506954066,2.15731067081197,2.23390158220174,5640.35591379159,0.0,1.0
1993-11-03,3.25,3.25,3.25,3.25,1000,2.07433718347305,2.07433718347305,2.07433718347305,2.07433718347305,1566.76553160877,0.0,1.0
1993-11-04,3.12,3.12,3.12,3.12,1067,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,1671.73882222657,0.0,1.0
1993-11-05,3.25,3.25,3.12,3.12,1467,2.07433718347305,2.07433718347305,1.99136369613412,1.99136369613412,2298.44503487007,0.0,1.0
1993-11-08,3.0,3.25,3.0,3.25,4200,1.91477278474435,2.07433718347305,1.91477278474435,2.07433718347305,6580.41523275686,0.0,1.0
1993-11-09,3.06,3.12,3.06,3.12,867,1.95306824043924,1.99136369613412,1.95306824043924,1.99136369613412,1358.38571590481,0.0,1.0
1993-11-10,3.12,3.12,3.0,3.12,3267,1.99136369613412,1.99136369613412,1.91477278474435,1.99136369613412,5118.62299176589,0.0,1.0
1993-11-11,3.12,3.19,3.12,3.19,1800,1.99136369613412,2.03604172777816,1.99136369613412,2.03604172777816,2820.1779568958,0.0,1.0
1993-11-12,3.25,3.25,3.12,3.19,4667,2.07433718347305,2.07433718347305,1.99136369613412,2.03604172777816,7312.09473601815,0.0,1.0
1993-11-15,3.25,3.25,3.25,3.25,467,2.07433718347305,2.07433718347305,2.07433718347305,2.07433718347305,731.679503261297,0.0,1.0
1993-11-16,3.12,3.25,3.12,3.12,2200,1.99136369613412,2.07433718347305,1.99136369613412,1.99136369613412,3446.88416953932,0.0,1.0
1993-11-17,3.0,3.0,3.0,3.0,467,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,731.679503261299,0.0,1.0
1993-11-18,2.94,3.12,2.94,3.12,2600,1.87647732904946,1.99136369613412,1.87647732904946,1.99136369613412,4073.59038218283,0.0,1.0
1993-11-19,2.94,3.12,2.94,3.0,4267,1.87647732904946,1.99136369613412,1.87647732904946,1.91477278474435,6685.38852337466,0.0,1.0
1993-11-22,2.88,3.0,2.88,3.0,10000,1.83818187335458,1.91477278474435,1.83818187335458,1.91477278474435,15667.6553160877,0.0,1.0
1993-11-23,3.0,3.0,2.88,2.88,1267,1.91477278474435,1.91477278474435,1.83818187335458,1.83818187335458,1985.09192854832,0.0,1.0
1993-11-24,2.75,2.88,2.75,2.88,2267,1.75520838601565,1.83818187335458,1.75520838601565,1.83818187335458,3551.85746015711,0.0,1.0
1993-11-26,2.88,2.88,2.88,2.88,667,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,1045.03260958305,0.0,1.0
1993-11-29,2.75,2.88,2.75,2.88,12600,1.75520838601565,1.83818187335458,1.75520838601565,1.83818187335458,19741.2456982706,0.0,1.0
1993-11-30,3.12,3.12,2.75,2.88,23200,1.99136369613412,1.99136369613412,1.75520838601565,1.83818187335458,36348.9603333237,0.0,1.0
1993-12-01,3.25,3.25,3.12,3.25,1467,2.07433718347305,2.07433718347305,1.99136369613412,2.07433718347305,2298.44503487007,0.0,1.0
1993-12-02,3.12,3.25,3.12,3.25,400,1.99136369613412,2.07433718347305,1.99136369613412,2.07433718347305,626.706212643512,0.0,1.0
1993-12-03,3.25,3.25,3.25,3.25,467,2.07433718347305,2.07433718347305,2.07433718347305,2.07433718347305,731.679503261297,0.0,1.0
1993-12-06,3.25,3.25,3.12,3.12,6000,2.07433718347305,2.07433718347305,1.99136369613412,1.99136369613412,9400.59318965264,0.0,1.0
1993-12-07,3.25,3.38,3.12,3.25,2800,2.07433718347305,2.15731067081197,1.99136369613412,2.07433718347305,4386.94348850457,0.0,1.0
1993-12-08,3.0,3.44,3.0,3.38,7800,1.91477278474435,2.19560612650685,1.91477278474435,2.15731067081197,12220.7711465485,0.0,1.0
1993-12-09,2.94,2.94,2.81,2.88,3867,1.87647732904946,1.87647732904946,1.79350384171054,1.83818187335458,6058.68231073115,0.0,1.0
1993-12-10,2.81,2.81,2.81,2.81,67,1.79350384171054,1.79350384171054,1.79350384171054,1.79350384171054,104.973290617788,0.0,1.0
1993-12-13,3.0,3.0,2.75,2.75,1867,1.91477278474435,1.91477278474435,1.75520838601565,1.75520838601565,2925.15124751359,0.0,1.0
1993-12-14,2.88,2.88,2.88,2.88,1400,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,2193.47174425228,0.0,1.0
1993-12-15,2.94,3.0,2.88,2.88,25467,1.87647732904946,1.91477278474435,1.83818187335458,1.83818187335458,39900.8177934808,0.0,1.0
1993-12-16,2.88,3.0,2.88,3.0,1467,1.83818187335458,1.91477278474435,1.83818187335458,1.91477278474435,2298.44503487007,0.0,1.0
1993-12-17,2.88,3.0,2.88,3.0,3267,1.83818187335458,1.91477278474435,1.83818187335458,1.91477278474435,5118.62299176586,0.0,1.0
1993-12-20,3.38,3.38,3.0,3.0,15800,2.15731067081197,2.15731067081197,1.91477278474435,1.91477278474435,24754.8953994187,0.0,1.0
1993-12-21,3.5,3.63,3.38,3.5,5667,2.23390158220174,2.31687506954066,2.15731067081197,2.23390158220174,8878.86026762695,0.0,1.0
1993-12-22,3.38,3.38,3.38,3.38,200,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,313.353106321755,0.0,1.0
1993-12-23,3.19,3.25,3.19,3.25,4467,2.03604172777816,2.07433718347305,2.03604172777816,2.07433718347305,6998.7416296964,0.0,1.0
1993-12-27,3.38,3.38,3.12,3.12,3400,2.15731067081197,2.15731067081197,1.99136369613412,1.99136369613412,5327.00280746984,0.0,1.0
1993-12-28,3.31,3.38,3.31,3.38,2800,2.11263263916793,2.15731067081197,2.11263263916793,2.15731067081197,4386.94348850458,0.0,1.0
1993-12-29,3.31,3.38,3.31,3.31,5867,2.11263263916793,2.15731067081197,2.11263263916793,2.11263263916793,9192.21337394871,0.0,1.0
1993-12-30,3.25,3.38,3.25,3.31,8600,2.07433718347305,2.15731067081197,2.07433718347305,2.11263263916793,13474.1835718355,0.0,1.0
1993-12-31,3.38,3.38,3.19,3.38,33867,2.15731067081197,2.15731067081197,2.03604172777816,2.15731067081197,53061.6482589944,0.0,1.0
1994-01-03,3.44,3.44,3.44,3.44,5000,2.19560612650685,2.19560612650685,2.19560612650685,2.19560612650685,7833.8276580439,0.0,1.0
1994-01-04,3.44,3.5,3.44,3.5,200,2.19560612650685,2.23390158220174,2.19560612650685,2.23390158220174,313.353106321756,0.0,1.0
1994-01-05,3.38,3.38,3.25,3.31,1600,2.15731067081197,2.15731067081197,2.07433718347305,2.11263263916793,2506.82485057404,0.0,1.0
1994-01-06,3.38,3.38,3.38,3.38,467,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,731.679503261298,0.0,1.0
1994-01-07,3.12,3.25,3.0,3.25,3200,1.99136369613412,2.07433718347305,1.91477278474435,2.07433718347305,5013.6497011481,0.0,1.0
1994-01-10,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1994-01-11,3.12,3.12,3.12,3.12,2467,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,3865.21056647886,0.0,1.0
1994-01-12,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1994-01-13,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1994-01-14,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1994-01-17,3.12,3.12,3.12,3.12,0,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,0,0.0,1.0
1994-01-18,3.0,3.0,2.94,3.0,1400,1.91477278474435,1.91477278474435,1.87647732904946,1.91477278474435,2193.47174425229,0.0,1.0
1994-01-19,3.0,3.0,3.0,3.0,267,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,418.326396939543,0.0,1.0
1994-01-20,3.0,3.0,3.0,3.0,2067,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,3238.50435383534,0.0,1.0
1994-01-21,3.12,3.12,3.12,3.12,1000,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,1566.76553160878,0.0,1.0
1994-01-24,3.06,3.06,3.06,3.06,800,1.95306824043924,1.95306824043924,1.95306824043924,1.95306824043924,1253.41242528702,0.0,1.0
1994-01-25,3.0,3.0,3.0,3.0,600,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,940.059318965266,0.0,1.0
1994-01-26,3.0,3.0,3.0,3.0,0,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,0,0.0,1.0
1994-01-27,3.12,3.12,3.12,3.12,1000,1.99136369613412,1.99136369613412,1.99136369613412,1.99136369613412,1566.76553160878,0.0,1.0
1994-01-28,3.0,3.0,3.0,3.0,1067,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,1671.73882222656,0.0,1.0
1994-01-31,3.0,3.0,3.0,3.0,0,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,0,0.0,1.0
1994-02-01,2.75,2.88,2.75,2.88,5467,1.75520838601565,1.83818187335458,1.75520838601565,1.83818187335458,8565.5071613052,0.0,1.0
1994-02-02,2.88,2.88,2.88,2.88,1000,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,1566.76553160877,0.0,1.0
1994-02-03,3.0,3.0,3.0,3.0,1000,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,1566.76553160878,0.0,1.0
1994-02-04,3.0,3.0,3.0,3.0,0,1.91477278474435,1.91477278474435,1.91477278474435,1.91477278474435,0,0.0,1.0
1994-02-07,2.88,2.88,2.88,2.88,267,1.83818187335458,1.83818187335458,1.83818187335458,1.83818187335458,418.326396939543,0.0,1.0
1994-02-08,3.0,3.0,2.81,2.81,3200,1.91477278474435,1.91477278474435,1.79350384171054,1.79350384171054,5013.64970114809,0.0,1.0
1994-02-09,3.12,3.12,3.0,3.0,7467,1.99136369613412,1.99136369613412,1.91477278474435,1.91477278474435,11699.0382245228,0.0,1.0
1994-02-10,3.06,3.06,3.06,3.06,1267,1.95306824043924,1.95306824043924,1.95306824043924,1.95306824043924,1985.09192854832,0.0,1.0
1994-02-11,3.06,3.06,3.06,3.06,0,1.95306824043924,1.95306824043924,1.95306824043924,1.95306824043924,0,0.0,1.0
1994-02-14,3.25,3.25,3.12,3.12,2400,2.07433718347305,2.07433718347305,1.99136369613412,1.99136369613412,3760.23727586106,0.0,1.0
1994-02-15,3.63,3.63,3.38,3.38,3400,2.31687506954066,2.31687506954066,2.15731067081197,2.15731067081197,5327.00280746985,0.0,1.0
1994-02-16,3.75,3.75,3.56,3.56,3200,2.39346598093044,2.39346598093044,2.27219703789663,2.27219703789663,5013.64970114808,0.0,1.0
1994-02-17,3.87,3.87,3.87,3.87,3000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,4700.29659482633,0.0,1.0
1994-02-18,3.75,3.75,3.63,3.75,4000,2.39346598093044,2.39346598093044,2.31687506954066,2.39346598093044,6267.0621264351,0.0,1.0
1994-02-22,3.44,3.44,3.38,3.38,9600,2.19560612650685,2.19560612650685,2.15731067081197,2.15731067081197,15040.9491034443,0.0,1.0
1994-02-23,3.38,3.5,3.38,3.38,3600,2.15731067081197,2.23390158220174,2.15731067081197,2.15731067081197,5640.35591379159,0.0,1.0
1994-02-24,3.38,3.38,3.38,3.38,400,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,626.70621264351,0.0,1.0
1994-02-25,3.38,3.38,3.38,3.38,0,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,0,0.0,1.0
1994-02-28,3.5,3.5,3.5,3.5,667,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,1045.03260958306,0.0,1.0
1994-03-01,3.5,3.5,3.5,3.5,1400,2.23390158220174,2.23390158220174,2.23390158220174,2.23390158220174,2193.47174425229,0.0,1.0
1994-03-02,3.63,3.63,3.38,3.38,3467,2.31687506954066,2.31687506954066,2.15731067081197,2.15731067081197,5431.97609808764,0.0,1.0
1994-03-03,3.44,3.5,3.44,3.5,3067,2.19560612650685,2.23390158220174,2.19560612650685,2.23390158220174,4805.26988544413,0.0,1.0
1994-03-04,3.44,3.44,3.44,3.44,0,2.19560612650685,2.19560612650685,2.19560612650685,2.19560612650685,0,0.0,1.0
1994-03-07,3.44,3.5,3.44,3.5,1667,2.19560612650685,2.23390158220174,2.19560612650685,2.23390158220174,2611.79814119184,0.0,1.0
1994-03-08,3.38,3.44,3.38,3.38,21000,2.15731067081197,2.19560612650685,2.15731067081197,2.15731067081197,32902.0761637843,0.0,1.0
1994-03-09,3.38,3.38,3.38,3.38,1067,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,1671.73882222656,0.0,1.0
1994-03-10,3.38,3.38,3.38,3.38,67,2.15731067081197,2.15731067081197,2.15731067081197,2.15731067081197,104.973290617788,0.0,1.0
1994-03-11,3.63,3.63,3.5,3.5,1067,2.31687506954066,2.31687506954066,2.23390158220174,2.23390158220174,1671.73882222657,0.0,1.0
1994-03-14,3.63,3.63,3.63,3.63,0,2.31687506954066,2.31687506954066,2.31687506954066,2.31687506954066,0,0.0,1.0
1994-03-15,4.0,4.0,3.75,3.75,8067,2.55303037965913,2.55303037965913,2.39346598093044,2.39346598093044,12639.097543488,0.0,1.0
1994-03-16,4.0,4.0,4.0,4.0,10267,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,16085.9817130273,0.0,1.0
1994-03-17,4.0,4.0,4.0,4.0,31000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,48569.7314798722,0.0,1.0
1994-03-18,3.87,3.87,3.87,3.87,400,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,626.706212643511,0.0,1.0
1994-03-21,3.87,3.87,3.75,3.75,667,2.47005689232021,2.47005689232021,2.39346598093044,2.39346598093044,1045.03260958305,0.0,1.0
1994-03-22,4.25,4.25,4.0,4.0,3200,2.71259477838783,2.71259477838783,2.55303037965913,2.55303037965913,5013.64970114809,0.0,1.0
1994-03-23,4.19,4.44,4.19,4.25,7267,2.67429932269294,2.83386372142164,2.67429932269294,2.71259477838783,11385.685118201,0.0,1.0
1994-03-24,4.0,4.19,4.0,4.12,8200,2.55303037965913,2.67429932269294,2.55303037965913,2.62962129104891,12847.477359192,0.0,1.0
1994-03-25,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1994-03-28,4.0,4.0,4.0,4.0,200,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,313.353106321756,0.0,1.0
1994-03-29,3.75,3.87,3.75,3.87,800,2.39346598093044,2.47005689232021,2.39346598093044,2.47005689232021,1253.41242528702,0.0,1.0
1994-03-30,4.0,4.0,3.87,3.87,1200,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,1880.11863793053,0.0,1.0
1994-03-31,4.0,4.12,4.0,4.0,22600,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,35408.9010143584,0.0,1.0
1994-04-04,4.0,4.0,4.0,4.0,2867,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,4491.91677912237,0.0,1.0
1994-04-05,4.12,4.12,4.0,4.0,1467,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,2298.44503487007,0.0,1.0
1994-04-06,4.12,4.12,4.0,4.0,4000,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,6267.0621264351,0.0,1.0
1994-04-07,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1994-04-08,4.0,4.0,4.0,4.0,2000,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,3133.53106321756,0.0,1.0
1994-04-11,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1994-04-12,3.87,3.87,3.87,3.87,1000,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,1566.76553160878,0.0,1.0
1994-04-13,3.87,3.87,3.87,3.87,6200,2.47005689232021,2.47005689232021,2.47005689232021,2.47005689232021,9713.94629597442,0.0,1.0
1994-04-14,4.0,4.0,3.87,3.87,4600,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,7207.12144540038,0.0,1.0
1994-04-15,4.0,4.0,3.87,3.87,2067,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,3238.50435383535,0.0,1.0
1994-04-18,4.0,4.0,4.0,4.0,0,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,0,0.0,1.0
1994-04-19,4.0,4.0,3.87,3.87,4000,2.55303037965913,2.55303037965913,2.47005689232021,2.47005689232021,6267.06212643512,0.0,1.0
1994-04-20,3.94,4.0,3.94,4.0,5400,2.51473492396425,2.55303037965913,2.51473492396425,2.55303037965913,8460.53387068738,0.0,1.0
1994-04-21,4.0,4.12,3.87,4.0,20800,2.55303037965913,2.62962129104891,2.47005689232021,2.55303037965913,32588.7230574626,0.0,1.0
1994-04-22,4.0,4.0,4.0,4.0,15467,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,24233.162477393,0.0,1.0
1994-04-25,4.0,4.0,4.0,4.0,8667,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,13579.1568624533,0.0,1.0
1994-04-26,4.0,4.0,4.0,4.0,11467,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,17966.1003509579,0.0,1.0
1994-04-28,4.0,4.12,4.0,4.0,10800,2.55303037965913,2.62962129104891,2.55303037965913,2.55303037965913,16921.0677413748,0.0,1.0
1994-04-29,4.12,4.12,4.0,4.0,1800,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,2820.1779568958,0.0,1.0
1994-05-02,4.0,4.0,4.0,4.0,4800,2.55303037965913,2.55303037965913,2.55303037965913,2.55303037965913,7520.47455172214,0.0,1.0
1994-05-03,4.38,4.38,4.12,4.12,7200,2.79556826572675,2.79556826572675,2.62962129104891,2.62962129104891,11280.7118275832,0.0,1.0
1994-05-04,4.12,4.25,4.12,4.25,10200,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,15981.0084224095,0.0,1.0
1994-05-05,4.19,4.38,4.19,4.25,2667,2.67429932269294,2.79556826572675,2.67429932269294,2.71259477838783,4178.56367280061,0.0,1.0
1994-05-06,4.19,4.19,4.0,4.12,7067,2.67429932269294,2.67429932269294,2.55303037965913,2.62962129104891,11072.3320118792,0.0,1.0
1994-05-09,4.25,4.25,4.25,4.25,3600,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,5640.3559137916,0.0,1.0
1994-05-10,4.38,4.38,4.06,4.12,1267,2.79556826572675,2.79556826572675,2.59132583535402,2.62962129104891,1985.09192854832,0.0,1.0
1994-05-11,4.38,4.38,4.31,4.31,1000,2.79556826572675,2.79556826572675,2.75089023408272,2.75089023408272,1566.76553160878,0.0,1.0
1994-05-12,4.25,4.25,4.25,4.25,1000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1566.76553160878,0.0,1.0
1994-05-13,4.25,4.25,4.25,4.25,10000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,15667.6553160878,0.0,1.0
1994-05-16,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-05-17,4.25,4.25,4.12,4.12,2467,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,3865.21056647885,0.0,1.0
1994-05-18,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-05-19,4.12,4.12,4.12,4.12,200,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,313.353106321755,0.0,1.0
1994-05-20,4.12,4.12,4.12,4.12,0,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,0,0.0,1.0
1994-05-23,4.12,4.38,4.12,4.25,34800,2.62962129104891,2.79556826572675,2.62962129104891,2.71259477838783,54523.4404999854,0.0,1.0
1994-05-24,4.38,4.38,4.25,4.25,1400,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,2193.47174425229,0.0,1.0
1994-05-25,4.5,4.5,4.5,4.5,1600,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,2506.82485057405,0.0,1.0
1994-05-26,5.13,5.13,4.5,4.5,12000,3.27426146191284,3.27426146191284,2.87215917711652,2.87215917711652,18801.1863793053,0.0,1.0
1994-05-27,5.37,5.37,5.37,5.37,8600,3.42744328469239,3.42744328469239,3.42744328469239,3.42744328469239,13474.1835718355,0.0,1.0
1994-05-31,4.75,5.25,4.75,5.25,10267,3.03172357584522,3.35085237330261,3.03172357584522,3.35085237330261,16085.9817130273,0.0,1.0
1994-06-01,4.88,5.0,4.75,4.75,3667,3.11469706318414,3.19128797457392,3.03172357584522,3.03172357584522,5745.32920440939,0.0,1.0
1994-06-02,4.88,4.88,4.88,4.88,600,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,940.059318965267,0.0,1.0
1994-06-03,4.88,4.88,4.88,4.88,0,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,0,0.0,1.0
1994-06-06,4.5,4.75,4.5,4.75,2400,2.87215917711652,3.03172357584522,2.87215917711652,3.03172357584522,3760.23727586107,0.0,1.0
1994-06-07,4.25,4.38,4.12,4.38,4400,2.71259477838783,2.79556826572675,2.62962129104891,2.79556826572675,6893.76833907862,0.0,1.0
1994-06-08,4.69,4.69,4.38,4.38,3467,2.99342812015033,2.99342812015033,2.79556826572675,2.79556826572675,5431.97609808764,0.0,1.0
1994-06-09,4.5,4.62,4.5,4.62,1867,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,2925.15124751359,0.0,1.0
1994-06-10,4.88,4.88,4.62,4.62,11600,3.11469706318414,3.11469706318414,2.9487500885063,2.9487500885063,18174.4801666618,0.0,1.0
1994-06-13,4.88,5.0,4.88,5.0,3267,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,5118.62299176588,0.0,1.0
1994-06-14,5.0,5.0,4.88,4.88,4867,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,7625.44784233991,0.0,1.0
1994-06-15,4.88,5.0,4.88,5.0,2067,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,3238.50435383534,0.0,1.0
1994-06-16,4.94,4.94,4.94,4.94,600,3.15299251887903,3.15299251887903,3.15299251887903,3.15299251887903,940.059318965266,0.0,1.0
1994-06-17,4.75,4.88,4.75,4.88,1400,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,2193.47174425229,0.0,1.0
1994-06-20,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1994-06-21,4.62,4.62,4.62,4.62,5467,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,8565.50716130518,0.0,1.0
1994-06-22,4.81,4.81,4.75,4.75,2267,3.07001903154011,3.07001903154011,3.03172357584522,3.03172357584522,3551.85746015709,0.0,1.0
1994-06-23,4.75,4.75,4.75,4.75,1000,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1566.76553160878,0.0,1.0
1994-06-24,4.69,4.69,4.69,4.69,467,2.99342812015033,2.99342812015033,2.99342812015033,2.99342812015033,731.6795032613,0.0,1.0
1994-06-27,4.5,4.62,4.5,4.62,4867,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,7625.44784233993,0.0,1.0
1994-06-28,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1994-06-29,4.5,4.5,4.5,4.5,467,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,731.6795032613,0.0,1.0
1994-06-30,4.62,4.62,4.5,4.5,6800,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,10654.0056149397,0.0,1.0
1994-07-01,4.62,4.62,4.62,4.62,4200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,6580.41523275686,0.0,1.0
1994-07-05,4.75,4.75,4.62,4.62,2800,3.03172357584522,3.03172357584522,2.9487500885063,2.9487500885063,4386.94348850458,0.0,1.0
1994-07-06,4.62,4.62,4.62,4.62,1000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1566.76553160878,0.0,1.0
1994-07-07,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-07-08,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-07-11,4.75,4.75,4.75,4.75,1000,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1566.76553160878,0.0,1.0
1994-07-12,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1994-07-13,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1994-07-14,4.75,4.75,4.69,4.69,867,3.03172357584522,3.03172357584522,2.99342812015033,2.99342812015033,1358.38571590481,0.0,1.0
1994-07-15,4.62,4.62,4.62,4.62,8467,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,13265.8037561315,0.0,1.0
1994-07-18,4.62,4.75,4.62,4.75,7200,2.9487500885063,3.03172357584522,2.9487500885063,3.03172357584522,11280.7118275832,0.0,1.0
1994-07-19,4.62,4.62,4.56,4.62,24000,2.9487500885063,2.9487500885063,2.91045463281141,2.9487500885063,37602.3727586106,0.0,1.0
1994-07-20,4.62,4.62,4.62,4.62,5000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,7833.82765804388,0.0,1.0
1994-07-21,4.62,4.62,4.62,4.62,3000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,4700.29659482633,0.0,1.0
1994-07-22,4.62,4.62,4.62,4.62,6467,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,10132.272692914,0.0,1.0
1994-07-25,4.62,4.62,4.5,4.5,2600,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,4073.59038218282,0.0,1.0
1994-07-26,4.75,4.81,4.75,4.81,2400,3.03172357584522,3.07001903154011,3.03172357584522,3.07001903154011,3760.23727586107,0.0,1.0
1994-07-27,4.62,4.69,4.56,4.69,4667,2.9487500885063,2.99342812015033,2.91045463281141,2.99342812015033,7312.09473601816,0.0,1.0
1994-07-28,4.62,4.62,4.5,4.62,27600,2.9487500885063,2.9487500885063,2.87215917711652,2.9487500885063,43242.7286724022,0.0,1.0
1994-07-29,4.75,4.75,4.62,4.75,8800,3.03172357584522,3.03172357584522,2.9487500885063,3.03172357584522,13787.5366781572,0.0,1.0
1994-08-01,4.56,4.75,4.56,4.62,11067,2.91045463281141,3.03172357584522,2.91045463281141,2.9487500885063,17339.3941383143,0.0,1.0
1994-08-02,4.56,4.62,4.56,4.62,667,2.91045463281141,2.9487500885063,2.91045463281141,2.9487500885063,1045.03260958305,0.0,1.0
1994-08-03,4.5,4.5,4.44,4.44,3000,2.87215917711652,2.87215917711652,2.83386372142164,2.83386372142164,4700.29659482634,0.0,1.0
1994-08-04,4.62,4.62,4.62,4.62,1267,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1985.09192854832,0.0,1.0
1994-08-05,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-08-08,4.56,4.56,4.56,4.56,1000,2.91045463281141,2.91045463281141,2.91045463281141,2.91045463281141,1566.76553160878,0.0,1.0
1994-08-09,4.62,4.62,4.44,4.56,15467,2.9487500885063,2.9487500885063,2.83386372142164,2.91045463281141,24233.1624773929,0.0,1.0
1994-08-10,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-08-11,4.75,4.75,4.75,4.75,2667,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,4178.56367280061,0.0,1.0
1994-08-12,4.62,4.75,4.62,4.62,3667,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,5745.32920440938,0.0,1.0
1994-08-15,4.69,4.69,4.69,4.69,67,2.99342812015033,2.99342812015033,2.99342812015033,2.99342812015033,104.973290617788,0.0,1.0
1994-08-16,4.75,4.75,4.75,4.75,800,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1253.41242528702,0.0,1.0
1994-08-17,4.69,4.69,4.69,4.69,67,2.99342812015033,2.99342812015033,2.99342812015033,2.99342812015033,104.973290617788,0.0,1.0
1994-08-18,4.62,4.62,4.62,4.62,1000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1566.76553160878,0.0,1.0
1994-08-19,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-08-22,4.62,4.62,4.62,4.62,200,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,313.353106321755,0.0,1.0
1994-08-23,4.62,4.62,4.62,4.62,0,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,0,0.0,1.0
1994-08-24,4.62,4.62,4.62,4.62,1000,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,1566.76553160878,0.0,1.0
1994-08-25,4.5,4.62,4.5,4.62,3600,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,5640.35591379161,0.0,1.0
1994-08-26,4.38,4.62,4.38,4.5,4067,2.79556826572675,2.9487500885063,2.79556826572675,2.87215917711652,6372.0354170529,0.0,1.0
1994-08-29,4.25,4.25,4.25,4.25,467,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,731.679503261299,0.0,1.0
1994-08-30,4.12,4.25,4.12,4.25,5400,2.62962129104891,2.71259477838783,2.62962129104891,2.71259477838783,8460.53387068739,0.0,1.0
1994-08-31,4.38,4.38,4.25,4.25,6667,2.79556826572675,2.79556826572675,2.71259477838783,2.71259477838783,10445.6257992357,0.0,1.0
1994-09-01,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-09-02,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-09-06,4.25,4.25,4.25,4.25,1000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1566.76553160878,0.0,1.0
1994-09-07,4.25,4.25,4.25,4.25,200,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,313.353106321755,0.0,1.0
1994-09-08,4.25,4.25,4.12,4.12,1000,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,1566.76553160878,0.0,1.0
1994-09-09,4.12,4.12,4.12,4.12,667,2.62962129104891,2.62962129104891,2.62962129104891,2.62962129104891,1045.03260958305,0.0,1.0
1994-09-12,4.12,4.12,4.0,4.0,3000,2.62962129104891,2.62962129104891,2.55303037965913,2.55303037965913,4700.29659482633,0.0,1.0
1994-09-13,4.25,4.25,4.12,4.12,1467,2.71259477838783,2.71259477838783,2.62962129104891,2.62962129104891,2298.44503487008,0.0,1.0
1994-09-14,4.25,4.25,4.25,4.25,2200,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,3446.88416953931,0.0,1.0
1994-09-15,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-16,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-19,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-20,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-21,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-22,4.19,4.19,4.19,4.19,467,2.67429932269294,2.67429932269294,2.67429932269294,2.67429932269294,731.6795032613,0.0,1.0
1994-09-23,4.25,4.25,4.12,4.19,3067,2.71259477838783,2.71259477838783,2.62962129104891,2.67429932269294,4805.26988544412,0.0,1.0
1994-09-26,4.25,4.25,4.25,4.25,0,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,0,0.0,1.0
1994-09-27,4.38,4.38,4.38,4.38,2000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,3133.53106321755,0.0,1.0
1994-09-28,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-09-29,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-09-30,4.25,4.38,4.25,4.31,5667,2.71259477838783,2.79556826572675,2.71259477838783,2.75089023408272,8878.86026762694,0.0,1.0
1994-10-03,4.25,4.25,4.25,4.25,867,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,1358.38571590481,0.0,1.0
1994-10-04,4.19,4.19,4.19,4.19,1667,2.67429932269294,2.67429932269294,2.67429932269294,2.67429932269294,2611.79814119183,0.0,1.0
1994-10-05,4.19,4.19,4.19,4.19,1067,2.67429932269294,2.67429932269294,2.67429932269294,2.67429932269294,1671.73882222657,0.0,1.0
1994-10-06,4.25,4.25,4.25,4.25,200,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,313.353106321755,0.0,1.0
1994-10-07,4.38,4.38,4.38,4.38,1000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,1566.76553160878,0.0,1.0
1994-10-10,4.38,4.38,4.38,4.38,3000,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,4700.29659482633,0.0,1.0
1994-10-11,4.62,4.62,4.5,4.5,4267,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,6685.38852337465,0.0,1.0
1994-10-12,4.62,4.75,4.62,4.62,5867,2.9487500885063,3.03172357584522,2.9487500885063,2.9487500885063,9192.21337394869,0.0,1.0
1994-10-13,4.62,4.62,4.5,4.5,667,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,1045.03260958305,0.0,1.0
1994-10-14,4.5,4.5,4.5,4.5,1000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,1566.76553160878,0.0,1.0
1994-10-17,4.25,4.38,4.25,4.38,5200,2.71259477838783,2.79556826572675,2.71259477838783,2.79556826572675,8147.18076436564,0.0,1.0
1994-10-18,4.25,4.25,4.25,4.25,56000,2.71259477838783,2.71259477838783,2.71259477838783,2.71259477838783,87738.8697700915,0.0,1.0
1994-10-19,4.44,4.5,4.38,4.38,4400,2.83386372142164,2.87215917711652,2.79556826572675,2.79556826572675,6893.76833907862,0.0,1.0
1994-10-20,4.5,4.5,4.5,4.5,467,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,731.6795032613,0.0,1.0
1994-10-21,4.62,4.62,4.5,4.5,2067,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,3238.50435383534,0.0,1.0
1994-10-24,4.62,4.62,4.62,4.62,267,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,418.326396939543,0.0,1.0
1994-10-25,4.5,4.62,4.5,4.62,2000,2.87215917711652,2.9487500885063,2.87215917711652,2.9487500885063,3133.53106321756,0.0,1.0
1994-10-26,4.5,4.5,4.5,4.5,400,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,626.706212643512,0.0,1.0
1994-10-27,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1994-10-28,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1994-10-31,4.56,4.69,4.56,4.69,267,2.91045463281141,2.99342812015033,2.91045463281141,2.99342812015033,418.326396939544,0.0,1.0
1994-11-01,4.5,4.56,4.5,4.56,2667,2.87215917711652,2.91045463281141,2.87215917711652,2.91045463281141,4178.56367280062,0.0,1.0
1994-11-02,4.38,4.5,4.38,4.5,20467,2.79556826572675,2.87215917711652,2.79556826572675,2.87215917711652,32066.9901354368,0.0,1.0
1994-11-03,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-11-04,4.38,4.38,4.38,4.38,9200,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,14414.2428908008,0.0,1.0
1994-11-07,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-11-08,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-11-09,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-11-10,4.38,4.38,4.38,4.38,0,2.79556826572675,2.79556826572675,2.79556826572675,2.79556826572675,0,0.0,1.0
1994-11-11,4.5,4.5,4.38,4.38,1200,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,1880.11863793054,0.0,1.0
1994-11-14,4.38,4.44,4.38,4.44,867,2.79556826572675,2.83386372142164,2.79556826572675,2.83386372142164,1358.38571590481,0.0,1.0
1994-11-15,4.38,4.5,4.31,4.38,13467,2.79556826572675,2.87215917711652,2.75089023408272,2.79556826572675,21099.6314141754,0.0,1.0
1994-11-16,4.5,4.5,4.31,4.31,12467,2.87215917711652,2.87215917711652,2.75089023408272,2.75089023408272,19532.8658825667,0.0,1.0
1994-11-17,4.5,4.5,4.38,4.38,8600,2.87215917711652,2.87215917711652,2.79556826572675,2.79556826572675,13474.1835718355,0.0,1.0
1994-11-18,4.62,4.62,4.5,4.5,1467,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,2298.44503487008,0.0,1.0
1994-11-21,4.62,4.62,4.5,4.5,867,2.9487500885063,2.9487500885063,2.87215917711652,2.87215917711652,1358.38571590481,0.0,1.0
1994-11-22,4.62,4.62,4.62,4.62,67,2.9487500885063,2.9487500885063,2.9487500885063,2.9487500885063,104.973290617788,0.0,1.0
1994-11-23,4.44,4.5,4.44,4.5,5067,2.83386372142164,2.87215917711652,2.83386372142164,2.87215917711652,7938.80094866167,0.0,1.0
1994-11-25,4.56,4.62,4.5,4.5,2667,2.91045463281141,2.9487500885063,2.87215917711652,2.87215917711652,4178.56367280061,0.0,1.0
1994-11-28,4.56,4.56,4.56,4.56,667,2.91045463281141,2.91045463281141,2.91045463281141,2.91045463281141,1045.03260958305,0.0,1.0
1994-11-29,4.5,4.5,4.5,4.5,1000,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,1566.76553160878,0.0,1.0
1994-11-30,4.5,4.5,4.5,4.5,0,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,0,0.0,1.0
1994-12-01,4.5,4.56,4.5,4.56,3200,2.87215917711652,2.91045463281141,2.87215917711652,2.91045463281141,5013.6497011481,0.0,1.0
1994-12-02,4.5,4.5,4.5,4.5,1800,2.87215917711652,2.87215917711652,2.87215917711652,2.87215917711652,2820.1779568958,0.0,1.0
1994-12-05,4.56,4.56,4.5,4.5,1800,2.91045463281141,2.91045463281141,2.87215917711652,2.87215917711652,2820.1779568958,0.0,1.0
1994-12-06,4.56,4.56,4.56,4.56,0,2.91045463281141,2.91045463281141,2.91045463281141,2.91045463281141,0,0.0,1.0
1994-12-07,4.56,4.56,4.56,4.56,1200,2.91045463281141,2.91045463281141,2.91045463281141,2.91045463281141,1880.11863793053,0.0,1.0
1994-12-08,4.62,4.62,4.56,4.62,2267,2.9487500885063,2.9487500885063,2.91045463281141,2.9487500885063,3551.8574601571,0.0,1.0
1994-12-09,4.88,4.88,4.62,4.62,6267,3.11469706318414,3.11469706318414,2.9487500885063,2.9487500885063,9818.91958659221,0.0,1.0
1994-12-12,4.81,5.0,4.81,4.88,6267,3.07001903154011,3.19128797457392,3.07001903154011,3.11469706318414,9818.9195865922,0.0,1.0
1994-12-13,4.88,4.88,4.88,4.88,1067,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1671.73882222657,0.0,1.0
1994-12-14,4.75,4.94,4.75,4.94,5267,3.03172357584522,3.15299251887903,3.03172357584522,3.15299251887903,8252.15405498343,0.0,1.0
1994-12-15,4.75,4.75,4.75,4.75,1000,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1566.76553160878,0.0,1.0
1994-12-16,4.88,4.88,4.88,4.88,1200,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1880.11863793053,0.0,1.0
1994-12-19,4.88,4.88,4.75,4.75,2267,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,3551.8574601571,0.0,1.0
1994-12-20,4.88,5.0,4.88,5.0,867,3.11469706318414,3.19128797457392,3.11469706318414,3.19128797457392,1358.38571590481,0.0,1.0
1994-12-21,4.88,4.88,4.75,4.75,5000,3.11469706318414,3.11469706318414,3.03172357584522,3.03172357584522,7833.82765804389,0.0,1.0
1994-12-22,4.88,4.88,4.88,4.88,7200,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,11280.7118275832,0.0,1.0
1994-12-23,4.88,4.88,4.88,4.88,1067,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,1671.73882222657,0.0,1.0
1994-12-27,4.88,4.88,4.88,4.88,467,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,731.679503261299,0.0,1.0
1994-12-28,4.88,4.88,4.88,4.88,1467,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,2298.44503487008,0.0,1.0
1994-12-29,5.0,5.0,4.88,5.0,9267,3.19128797457392,3.19128797457392,3.11469706318414,3.19128797457392,14519.2161814185,0.0,1.0
1994-12-30,5.0,5.0,4.94,5.0,9200,3.19128797457392,3.19128797457392,3.15299251887903,3.19128797457392,14414.2428908007,0.0,1.0
1995-01-03,5.0,5.13,5.0,5.13,8467,3.19128797457392,3.27426146191284,3.19128797457392,3.27426146191284,13265.8037561315,0.0,1.0
1995-01-04,5.0,5.0,5.0,5.0,1000,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,1566.76553160878,0.0,1.0
1995-01-05,5.0,5.0,5.0,5.0,3400,3.19128797457392,3.19128797457392,3.19128797457392,3.19128797457392,5327.00280746984,0.0,1.0
1995-01-06,4.88,4.88,4.88,4.88,2467,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,3865.21056647886,0.0,1.0
1995-01-09,4.75,4.88,4.75,4.88,1800,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,2820.1779568958,0.0,1.0
1995-01-10,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1995-01-11,4.75,4.81,4.69,4.81,867,3.03172357584522,3.07001903154011,2.99342812015033,3.07001903154011,1358.38571590481,0.0,1.0
1995-01-12,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1995-01-13,4.88,4.88,4.88,4.88,1467,3.11469706318414,3.11469706318414,3.11469706318414,3.11469706318414,2298.44503487008,0.0,1.0
1995-01-16,4.75,4.75,4.75,4.75,1000,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1566.76553160878,0.0,1.0
1995-01-17,4.75,4.88,4.75,4.88,1067,3.03172357584522,3.11469706318414,3.03172357584522,3.11469706318414,1671.73882222657,0.0,1.0
1995-01-18,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1995-01-19,4.69,4.69,4.69,4.69,1200,2.99342812015033,2.99342812015033,2.99342812015033,2.99342812015033,1880.11863793053,0.0,1.0
1995-01-20,4.75,4.75,4.75,4.75,867,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,1358.38571590481,0.0,1.0
1995-01-23,4.75,4.75,4.75,4.75,0,3.03172357584522,3.03172357584522,3.03172357584522,3.03172357584522,0,0.0,1.0
1995-01-24,5.0,5.0,4.88,4.88,10000,3.19128797457392,3.19128797457392,3.11469706318414,3.11469706318414,15667.6553160878,0.0,1.0
1995-01-25,5.25,5.37,5.13,5.13,8800,3.35085237330261,3.42744328469239,3.27426146191284,3.27426146191284,13787.5366781572,0.0,1.0
1995-01-26,5.5,5.5,5.25,5.37,41067,3.51041677203131,3.51041677203131,3.35085237330261,3.42744328469239,64342.3600865776,0.0,1.0
1995-01-27,5.75,5.75,5.62,5.75,9667,3.66998117076,3.66998117076,3.58700768342108,3.66998117076,15145.9223940621,0.0,1.0
1995-01-30,6.25,6.25,5.88,5.88,24067,3.9891099682174,3.9891099682174,3.75295465809893,3.75295465809893,37707.3460492284,0.0,1.0
1995-01-31,6.25,6.5,6.25,6.38,10000,3.9891099682174,4.14867436694609,3.9891099682174,4.07208345555632,15667.6553160878,0.0,1.0
1995-02-01,6.25,6.38,6.12,6.12,5667,3.9891099682174,4.07208345555632,3.90613648087847,3.90613648087847,8878.86026762693,0.0,1.0
1995-02-02,6.12,6.38,6.0,6.38,6867,3.90613648087847,4.07208345555632,3.8295455694887,4.07208345555632,10758.9789055575,0.0,1.0
1995-02-03,6.25,6.25,6.25,6.25,600,3.9891099682174,3.9891099682174,3.9891099682174,3.9891099682174,940.059318965265,0.0,1.0
1995-02-06,6.0,6.31,6.0,6.12,19800,3.8295455694887,4.02740542391228,3.8295455694887,3.90613648087847,31021.9575258538,0.0,1.0
1995-02-07,5.88,6.12,5.75,6.12,7800,3.75295465809893,3.90613648087847,3.66998117076,3.90613648087847,12220.7711465484,0.0,1.0
1995-02-08,6.0,6.0,6.0,6.0,1800,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,2820.1779568958,0.0,1.0
1995-02-09,5.88,6.0,5.88,6.0,1667,3.75295465809893,3.8295455694887,3.75295465809893,3.8295455694887,2611.79814119183,0.0,1.0
1995-02-10,6.0,6.0,6.0,6.0,2600,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,4073.59038218282,0.0,1.0
1995-02-13,5.5,5.75,5.5,5.75,2467,3.51041677203131,3.66998117076,3.51041677203131,3.66998117076,3865.21056647885,0.0,1.0
1995-02-14,5.5,5.62,5.5,5.62,867,3.51041677203131,3.58700768342108,3.51041677203131,3.58700768342108,1358.38571590481,0.0,1.0
1995-02-15,5.75,5.75,5.5,5.5,2267,3.66998117076,3.66998117076,3.51041677203131,3.51041677203131,3551.8574601571,0.0,1.0
1995-02-16,5.88,5.88,5.75,5.75,2600,3.75295465809893,3.75295465809893,3.66998117076,3.66998117076,4073.59038218282,0.0,1.0
1995-02-17,6.0,6.0,5.88,5.88,1800,3.8295455694887,3.8295455694887,3.75295465809893,3.75295465809893,2820.1779568958,0.0,1.0
1995-02-21,6.25,6.25,5.88,5.88,16200,3.9891099682174,3.9891099682174,3.75295465809893,3.75295465809893,25381.6016120622,0.0,1.0
1995-02-22,6.25,6.25,6.25,6.25,267,3.9891099682174,3.9891099682174,3.9891099682174,3.9891099682174,418.326396939543,0.0,1.0
1995-02-23,6.0,6.25,6.0,6.25,2467,3.8295455694887,3.9891099682174,3.8295455694887,3.9891099682174,3865.21056647885,0.0,1.0
1995-02-24,6.0,6.0,6.0,6.0,2667,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,4178.56367280061,0.0,1.0
1995-02-27,6.12,6.12,6.12,6.12,2667,3.90613648087847,3.90613648087847,3.90613648087847,3.90613648087847,4178.56367280061,0.0,1.0
1995-02-28,6.12,6.12,6.12,6.12,3000,3.90613648087847,3.90613648087847,3.90613648087847,3.90613648087847,4700.29659482634,0.0,1.0
1995-03-01,6.25,6.25,6.12,6.12,3000,3.9891099682174,3.9891099682174,3.90613648087847,3.90613648087847,4700.29659482633,0.0,1.0
1995-03-02,6.0,6.25,6.0,6.25,2267,3.8295455694887,3.9891099682174,3.8295455694887,3.9891099682174,3551.8574601571,0.0,1.0
1995-03-03,5.88,5.88,5.88,5.88,200,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,313.353106321755,0.0,1.0
1995-03-06,5.88,5.88,5.88,5.88,67,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,104.973290617788,0.0,1.0
1995-03-07,5.88,5.88,5.88,5.88,0,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,0,0.0,1.0
1995-03-08,5.75,5.75,5.75,5.75,1267,3.66998117076,3.66998117076,3.66998117076,3.66998117076,1985.09192854832,0.0,1.0
1995-03-09,5.88,5.88,5.88,5.88,200,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,313.353106321755,0.0,1.0
1995-03-10,6.0,6.0,6.0,6.0,67,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,104.973290617788,0.0,1.0
1995-03-13,6.0,6.12,6.0,6.12,1800,3.8295455694887,3.90613648087847,3.8295455694887,3.90613648087847,2820.1779568958,0.0,1.0
1995-03-14,6.12,6.12,6.0,6.0,2467,3.90613648087847,3.90613648087847,3.8295455694887,3.8295455694887,3865.21056647886,0.0,1.0
1995-03-15,6.12,6.12,6.12,6.12,0,3.90613648087847,3.90613648087847,3.90613648087847,3.90613648087847,0,0.0,1.0
1995-03-16,5.88,6.12,5.88,6.12,6267,3.75295465809893,3.90613648087847,3.75295465809893,3.90613648087847,9818.9195865922,0.0,1.0
1995-03-17,5.88,5.88,5.75,5.88,1600,3.75295465809893,3.75295465809893,3.66998117076,3.75295465809893,2506.82485057404,0.0,1.0
1995-03-20,5.62,5.88,5.5,5.88,8800,3.58700768342108,3.75295465809893,3.51041677203131,3.75295465809893,13787.5366781572,0.0,1.0
1995-03-21,5.25,5.5,5.25,5.5,9600,3.35085237330261,3.51041677203131,3.35085237330261,3.51041677203131,15040.9491034443,0.0,1.0
1995-03-22,5.25,5.37,5.25,5.25,5067,3.35085237330261,3.42744328469239,3.35085237330261,3.35085237330261,7938.80094866168,0.0,1.0
1995-03-23,5.5,5.5,5.13,5.25,5867,3.51041677203131,3.51041677203131,3.27426146191284,3.35085237330261,9192.21337394869,0.0,1.0
1995-03-24,5.5,5.5,5.5,5.5,0,3.51041677203131,3.51041677203131,3.51041677203131,3.51041677203131,0,0.0,1.0
1995-03-27,5.62,5.62,5.37,5.37,3667,3.58700768342108,3.58700768342108,3.42744328469239,3.42744328469239,5745.32920440939,0.0,1.0
1995-03-28,5.62,5.62,5.62,5.62,267,3.58700768342108,3.58700768342108,3.58700768342108,3.58700768342108,418.326396939544,0.0,1.0
1995-03-29,5.88,5.88,5.62,5.62,2867,3.75295465809893,3.75295465809893,3.58700768342108,3.58700768342108,4491.91677912236,0.0,1.0
1995-03-30,5.88,5.88,5.88,5.88,0,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,0,0.0,1.0
1995-03-31,5.88,5.88,5.88,5.88,0,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,0,0.0,1.0
1995-04-03,6.0,6.0,6.0,6.0,2067,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,3238.50435383534,0.0,1.0
1995-04-04,6.0,6.0,6.0,6.0,1067,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,1671.73882222656,0.0,1.0
1995-04-05,5.88,5.88,5.75,5.88,2800,3.75295465809893,3.75295465809893,3.66998117076,3.75295465809893,4386.94348850457,0.0,1.0
1995-04-06,6.0,6.0,5.88,5.88,1467,3.8295455694887,3.8295455694887,3.75295465809893,3.75295465809893,2298.44503487008,0.0,1.0
1995-04-07,6.0,6.0,6.0,6.0,67,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,104.973290617788,0.0,1.0
1995-04-10,6.0,6.0,6.0,6.0,0,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,0,0.0,1.0
1995-04-11,6.0,6.0,5.88,5.88,2067,3.8295455694887,3.8295455694887,3.75295465809893,3.75295465809893,3238.50435383534,0.0,1.0
1995-04-12,6.0,6.0,6.0,6.0,1000,3.8295455694887,3.8295455694887,3.8295455694887,3.8295455694887,1566.76553160878,0.0,1.0
1995-04-13,5.88,5.88,5.88,5.88,67,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,104.973290617788,0.0,1.0
1995-04-17,6.0,6.0,5.88,6.0,2067,3.8295455694887,3.8295455694887,3.75295465809893,3.8295455694887,3238.50435383534,0.0,1.0
1995-04-18,5.88,6.0,5.88,6.0,7400,3.75295465809893,3.8295455694887,3.75295465809893,3.8295455694887,11594.0649339049,0.0,1.0
1995-04-19,5.75,5.75,5.75,5.75,600,3.66998117076,3.66998117076,3.66998117076,3.66998117076,940.059318965267,0.0,1.0
1995-04-20,5.88,5.88,5.88,5.88,1867,3.75295465809893,3.75295465809893,3.75295465809893,3.75295465809893,2925.15124751358,0.0,1.0
1995-04-21,5.75,5.75,5.75,5.75,800,3.66998117076,3.66998117076,3.66998117076,3.66998117076,1253.41242528702,0.0,1.0
1995-04-24,5.88,5.88,5.62,5.62,4067,3.75295465809893,3.75295465809893,3.58700768342108,3.58700768342108,6372.03541705289,0.0,1.0
1995-04-25,6.5,6.5,6.0,6.0,24267,4.14867436694609,4.14867436694609,3.8295455694887,3.8295455694887,38020.6991555502,0.0,1.0
1995-04-26,6.38,6.63,6.38,6.5,8400,4.07208345555632,4.23164785428501,4.07208345555632,4.14867436694609,13160.8304655137,0.0,1.0
1995-04-27,6.5,6.63,6.38,6.38,6067,4.14867436694609,4.23164785428501,4.07208345555632,4.07208345555632,9505.56648027045,0.0,1.0
1995-04-28,6.63,6.63,6.63,6.63,1200,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,1880.11863793053,0.0,1.0
1995-05-01,6.63,6.63,6.63,6.63,5467,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,8565.50716130519,0.0,1.0
1995-05-02,6.94,7.0,6.75,6.75,16467,4.4295077087086,4.46780316440348,4.30823876567479,4.30823876567479,25799.9280090017,0.0,1.0
1995-05-03,6.87,7.0,6.87,7.0,10667,4.38482967706456,4.46780316440348,4.38482967706456,4.46780316440348,16712.6879256708,0.0,1.0
1995-05-04,7.06,7.12,7.0,7.0,6600,4.50609862009837,4.54439407579326,4.46780316440348,4.46780316440348,10340.6525086179,0.0,1.0
1995-05-05,7.0,7.06,6.94,7.06,3267,4.46780316440348,4.50609862009837,4.4295077087086,4.50609862009837,5118.62299176588,0.0,1.0
1995-05-08,6.87,6.94,6.87,6.94,1867,4.38482967706456,4.4295077087086,4.38482967706456,4.4295077087086,2925.15124751359,0.0,1.0
1995-05-09,6.87,7.0,6.87,7.0,2267,4.38482967706456,4.46780316440348,4.38482967706456,4.46780316440348,3551.8574601571,0.0,1.0
1995-05-10,6.87,7.0,6.87,7.0,1600,4.38482967706456,4.46780316440348,4.38482967706456,4.46780316440348,2506.82485057404,0.0,1.0
1995-05-11,6.87,6.87,6.87,6.87,1000,4.38482967706456,4.38482967706456,4.38482967706456,4.38482967706456,1566.76553160878,0.0,1.0
1995-05-12,6.75,6.87,6.75,6.75,1867,4.30823876567479,4.38482967706456,4.30823876567479,4.30823876567479,2925.15124751359,0.0,1.0
1995-05-15,6.5,6.87,6.5,6.87,15267,4.14867436694609,4.38482967706456,4.14867436694609,4.38482967706456,23919.8093710712,0.0,1.0
1995-05-16,6.5,6.63,6.5,6.5,1267,4.14867436694609,4.23164785428501,4.14867436694609,4.14867436694609,1985.09192854832,0.0,1.0
1995-05-17,6.63,6.63,6.63,6.63,1867,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,2925.15124751359,0.0,1.0
1995-05-18,6.63,6.63,6.63,6.63,1000,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,1566.76553160878,0.0,1.0
1995-05-19,6.56,6.63,6.56,6.63,1600,4.18696982264098,4.23164785428501,4.18696982264098,4.23164785428501,2506.82485057404,0.0,1.0
1995-05-22,6.75,6.75,6.63,6.69,2400,4.30823876567479,4.30823876567479,4.23164785428501,4.2699433099799,3760.23727586106,0.0,1.0
1995-05-23,6.63,6.63,6.63,6.63,467,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,731.6795032613,0.0,1.0
1995-05-24,6.5,6.5,6.5,6.5,2000,4.14867436694609,4.14867436694609,4.14867436694609,4.14867436694609,3133.53106321756,0.0,1.0
1995-05-25,6.63,6.63,6.63,6.63,5800,4.23164785428501,4.23164785428501,4.23164785428501,4.23164785428501,9087.24008333091,0.0,1.0
1995-05-26,6.63,6.81,6.63,6.75,1600,4.23164785428501,4.34653422136967,4.23164785428501,4.30823876567479,2506.82485057405,0.0,1.0
1995-05-30,6.69,6.81,6.63,6.75,8200,4.2699433099799,4.34653422136967,4.23164785428501,4.30823876567479,12847.477359192,0.0,1.0
1995-05-31,6.69,6.69,6.69,6.69,2467,4.2699433099799,4.2699433099799,4.2699433099799,4.2699433099799,3865.21056647885,0.0,1.0
1995-06-01,6.63,6.69,6.63,6.69,2467,4.23164785428501,4.2699433099799,4.23164785428501,4.2699433099799,3865.21056647886,0.0,1.0
1995-06-02,6.63,6.63,6.5,6.5,1600,4.23164785428501,4.23164785428501,4.14867436694609,4.14867436694609,2506.82485057405,0.0,1.0
1995-06-05,6.75,6.75,6.75,6.75,5000,4.30823876567479,4.30823876567479,4.30823876567479,4.30823876567479,7833.82765804388,0.0,1.0
1995-06-06,6.75,6.75,6.75,6.75,1400,4.30823876567479,4.30823876567479,4.30823876567479,4.30823876567479,2193.47174425229,0.0,1.0
1995-06-07,6.5,6.75,6.5,6.75,15600,4.14867436694609,4.30823876567479,4.14867436694609,4.30823876567479,24441.5422930969,0.0,1.0
1995-06-08,6.75,6.87,6.63,6.63,2600,4.30823876567479,4.38482967706456,4.23164785428501,4.23164785428501,4073.59038218282,0.0,1.0
1995-06-09,6.75,6.81,6.75,6.81,1667,4.30823876567479,4.34653422136967,4.30823876567479,4.34653422136967,2611.79814119183,0.0,1.0
1995-06-12,6.87,6.87,6.87,6.87,67,4.38482967706456,4.38482967706456,4.38482967706456,4.38482967706456,104.973290617788,0.0,1.0
1995-06-13,6.87,6.87,6.87,6.87,467,4.38482967706456,4.38482967706456,4.38482967706456,4.38482967706456,731.679503261299,0.0,1.0
1995-06-14,7.25,7.25,6.94,6.94,20800,4.62736756313218,4.62736756313218,4.4295077087086,4.4295077087086,32588.7230574626,0.0,1.0
1995-06-15,7.75,8.0,7.5,7.5,36267,4.94649636058957,5.10606075931827,4.78693196186087,4.78693196186087,56821.8855348555,0.0,1.0
1995-06-16,7.62,8.0,7.5,7.88,23600,4.86352287325065,5.10606075931827,4.78693196186087,5.02946984792849,36975.6665459671,0.0,1.0
1995-06-19,7.75,7.81,7.75,7.75,6800,4.94649636058957,4.98479181628446,4.94649636058957,4.94649636058957,10654.0056149397,0.0,1.0
1995-06-20,7.69,7.81,7.69,7.75,5267,4.90820090489468,4.98479181628446,4.90820090489468,4.94649636058957,8252.15405498344,0.0,1.0
1995-06-21,7.62,7.62,7.62,7.62,3867,4.86352287325065,4.86352287325065,4.86352287325065,4.86352287325065,6058.68231073114,0.0,1.0
1995-06-22,7.75,7.75,7.75,7.75,867,4.94649636058957,4.94649636058957,4.94649636058957,4.94649636058957,1358.38571590481,0.0,1.0
1995-06-23,7.75,7.75,7.62,7.62,12800,4.94649636058957,4.94649636058957,4.86352287325065,4.86352287325065,20054.5988045923,0.0,1.0
1995-06-26,7.75,7.75,7.75,7.75,0,4.94649636058957,4.94649636058957,4.94649636058957,4.94649636058957,0,0.0,1.0
1995-06-27,7.75,7.75,7.62,7.62,4667,4.94649636058957,4.94649636058957,4.86352287325065,4.86352287325065,7312.09473601816,0.0,1.0
1995-06-28,7.62,7.62,7.62,7.62,467,4.86352287325065,4.86352287325065,4.86352287325065,4.86352287325065,731.679503261299,0.0,1.0
1995-06-29,7.38,7.5,7.38,7.5,2267,4.7103410504711,4.78693196186087,4.7103410504711,4.78693196186087,3551.8574601571,0.0,1.0
1995-06-30,7.62,7.62,7.5,7.5,2200,4.86352287325065,4.86352287325065,4.78693196186087,4.78693196186087,3446.88416953931,0.0,1.0
1995-07-03,7.62,7.62,7.5,7.5,1267,4.86352287325065,4.86352287325065,4.78693196186087,4.78693196186087,1985.09192854832,0.0,1.0
1995-07-05,7.75,7.75,7.62,7.62,1867,4.94649636058957,4.94649636058957,4.86352287325065,4.86352287325065,2925.15124751359,0.0,1.0
1995-07-06,7.38,7.62,7.38,7.62,4467,4.7103410504711,4.86352287325065,4.7103410504711,4.86352287325065,6998.74162969641,0.0,1.0
1995-07-07,7.38,7.38,7.31,7.31,3000,4.7103410504711,4.7103410504711,4.66566301882706,4.66566301882706,4700.29659482633,0.0,1.0
1995-07-10,7.38,7.38,7.38,7.38,1000,4.7103410504711,4.7103410504711,4.7103410504711,4.7103410504711,1566.76553160878,0.0,1.0
1995-07-11,7.5,7.62,7.38,7.5,14667,4.78693196186087,4.86352287325065,4.7103410504711,4.78693196186087,22979.750052106,0.0,1.0
1995-07-12,7.62,7.62,7.38,7.5,10200,4.86352287325065,4.86352287325065,4.7103410504711,4.78693196186087,15981.0084224095,0.0,1.0
1995-07-13,7.5,7.5,7.5,7.5,467,4.78693196186087,4.78693196186087,4.78693196186087,4.78693196186087,731.6795032613,0.0,1.0
1995-07-14,7.5,7.5,7.5,7.5,0,4.78693196186087,4.78693196186087,4.78693196186087,4.78693196186087,0,0.0,1.0
1995-07-17,7.56,7.62,7.25,7.62,6200,4.82522741755576,4.86352287325065,4.62736756313218,4.86352287325065,9713.94629597442,0.0,1.0
1995-07-18,7.62,7.62,7.62,7.62,1067,4.86352287325065,4.86352287325065,4.86352287325065,4.86352287325065,1671.73882222656,0.0,1.0
1995-07-19,7.25,7.5,7.25,7.5,3200,4.62736756313218,4.78693196186087,4.62736756313218,4.78693196186087,5013.64970114809,0.0,1.0
1995-07-20,7.25,7.38,7.25,7.38,3800,4.62736756313218,4.7103410504711,4.62736756313218,4.7103410504711,5953.70902011335,0.0,1.0
1995-07-21,7.19,7.19,7.06,7.12,3600,4.58907210743729,4.58907210743729,4.50609862009837,4.54439407579326,5640.3559137916,0.0,1.0
1995-07-24,9.25,9.25,7.25,7.25,268600,5.90388275296174,5.90388275296174,4.62736756313218,4.62736756313218,420833.221790118,0.0,1.0
1995-07-25,9.19,9.5,9.0,9.25,139267,5.86558729726686,6.06344715169044,5.74431835423305,5.90388275296174,218198.73529056,0.0,1.0
1995-07-26,9.12,9.31,9.0,9.25,20467,5.82090926562282,5.94217820865663,5.74431835423305,5.90388275296174,32066.9901354369,0.0,1.0
1995-07-27,9.31,9.31,9.0,9.25,21467,5.94217820865663,5.94217820865663,5.74431835423305,5.90388275296174,33633.7556670456,0.0,1.0
1995-07-28,9.19,9.31,9.0,9.31,12067,5.86558729726686,5.94217820865663,5.74431835423305,5.94217820865663,18906.1596699231,0.0,1.0
1995-07-31,9.5,9.5,9.25,9.25,20800,6.06344715169044,6.06344715169044,5.90388275296174,5.90388275296174,32588.7230574626,0.0,1.0
1995-08-01,9.87,9.87,9.5,9.5,89600,6.29960246180891,6.29960246180891,6.06344715169044,6.06344715169044,140382.191632146,0.0,1.0
1995-08-02,9.94,10.12,9.87,9.87,77600,6.34428049345294,6.45916686053761,6.29960246180891,6.29960246180891,121581.005252841,0.0,1.0
1995-08-03,10.0,10.0,9.87,9.94,23467,6.38257594914783,6.38257594914783,6.29960246180891,6.34428049345294,36767.2867302632,0.0,1.0
1995-08-04,10.12,10.12,10.0,10.12,42600,6.45916686053761,6.45916686053761,6.38257594914783,6.45916686053761,66744.2116465339,0.0,1.0
1995-08-07,10.12,10.12,9.94,10.0,34267,6.45916686053761,6.45916686053761,6.34428049345294,6.38257594914783,53688.3544716379,0.0,1.0
1995-08-08,10.12,10.12,10.0,10.0,16200,6.45916686053761,6.45916686053761,6.38257594914783,6.38257594914783,25381.6016120622,0.0,1.0
1995-08-09,10.12,10.12,10.0,10.0,22067,6.45916686053761,6.45916686053761,6.38257594914783,6.38257594914783,34573.8149860109,0.0,1.0
1995-08-10,10.12,10.25,10.0,10.0,22867,6.45916686053761,6.54214034787653,6.38257594914783,6.38257594914783,35827.2274112979,0.0,1.0
1995-08-11,10.25,10.25,10.12,10.12,11600,6.54214034787653,6.54214034787653,6.45916686053761,6.45916686053761,18174.4801666618,0.0,1.0
1995-08-14,9.87,10.12,9.87,10.0,7000,6.29960246180891,6.45916686053761,6.29960246180891,6.38257594914783,10967.3587212614,0.0,1.0
1995-08-15,9.75,9.75,9.63,9.75,10867,6.22301155041914,6.22301155041914,6.14642063902936,6.22301155041914,17026.0410319926,0.0,1.0
1995-08-16,9.5,9.75,9.38,9.75,4467,6.06344715169044,6.22301155041914,5.98685624030067,6.22301155041914,6998.74162969641,0.0,1.0
1995-08-17,9.5,9.63,9.25,9.63,8867,6.06344715169044,6.14642063902936,5.90388275296174,6.14642063902936,13892.509968775,0.0,1.0
1995-08-18,9.63,9.63,9.5,9.63,1800,6.14642063902936,6.14642063902936,6.06344715169044,6.14642063902936,2820.1779568958,0.0,1.0
1995-08-21,9.5,9.63,9.38,9.5,8000,6.06344715169044,6.14642063902936,5.98685624030067,6.06344715169044,12534.1242528702,0.0,1.0
1995-08-22,9.81,9.87,9.63,9.63,4867,6.26130700611402,6.29960246180891,6.14642063902936,6.14642063902936,7625.44784233992,0.0,1.0
1995-08-23,9.75,9.75,9.63,9.69,2667,6.22301155041914,6.22301155041914,6.14642063902936,6.18471609472425,4178.56367280061,0.0,1.0
1995-08-24,9.75,9.75,9.63,9.75,4267,6.22301155041914,6.22301155041914,6.14642063902936,6.22301155041914,6685.38852337465,0.0,1.0
1995-08-25,9.63,9.69,9.56,9.56,2867,6.14642063902936,6.18471609472425,6.10174260738533,6.10174260738533,4491.91677912237,0.0,1.0
1995-08-28,9.56,9.56,9.56,9.56,1067,6.10174260738533,6.10174260738533,6.10174260738533,6.10174260738533,1671.73882222656,0.0,1.0
1995-08-29,9.5,9.63,9.5,9.56,10200,6.06344715169044,6.14642063902936,6.06344715169044,6.10174260738533,15981.0084224095,0.0,1.0
1995-08-30,9.5,9.63,9.5,9.63,4800,6.06344715169044,6.14642063902936,6.06344715169044,6.14642063902936,7520.47455172213,0.0,1.0
1995-08-31,9.44,9.44,9.44,9.44,1600,6.02515169599555,6.02515169599555,6.02515169599555,6.02515169599555,2506.82485057404,0.0,1.0
1995-09-01,9.38,9.5,9.38,9.44,17467,5.98685624030067,6.06344715169044,5.98685624030067,6.02515169599555,27366.6935406105,0.0,1.0
1995-09-05,9.12,9.38,9.12,9.38,16000,5.82090926562282,5.98685624030067,5.82090926562282,5.98685624030067,25068.2485057404,0.0,1.0
1995-09-06,9.19,9.38,9.12,9.12,11267,5.86558729726686,5.98685624030067,5.82090926562282,5.82090926562282,17652.7472446361,0.0,1.0
1995-09-07,9.12,9.25,9.12,9.25,6067,5.82090926562282,5.90388275296174,5.82090926562282,5.90388275296174,9505.56648027046,0.0,1.0
1995-09-08,9.25,9.25,9.12,9.12,800,5.90388275296174,5.90388275296174,5.82090926562282,5.82090926562282,1253.41242528702,0.0,1.0
1995-09-11,9.5,9.5,9.25,9.38,6000,6.06344715169044,6.06344715169044,5.90388275296174,5.98685624030067,9400.59318965267,0.0,1.0
1995-09-12,9.69,10.0,9.38,9.38,21467,6.18471609472425,6.38257594914783,5.98685624030067,5.98685624030067,33633.7556670456,0.0,1.0
1995-09-13,9.5,9.75,9.5,9.63,6867,6.06344715169044,6.22301155041914,6.06344715169044,6.14642063902936,10758.9789055575,0.0,1.0
1995-09-14,9.75,9.75,9.5,9.5,7067,6.22301155041914,6.22301155041914,6.06344715169044,6.06344715169044,11072.3320118792,0.0,1.0
1995-09-15,9.75,9.87,9.75,9.75,1600,6.22301155041914,6.29960246180891,6.22301155041914,6.22301155041914,2506.82485057404,0.0,1.0
1995-09-18,10.0,10.12,9.75,9.75,13267,6.38257594914783,6.45916686053761,6.22301155041914,6.22301155041914,20786.2783078537,0.0,1.0
1995-09-19,9.87,9.87,9.87,9.87,5600,6.29960246180891,6.29960246180891,6.29960246180891,6.29960246180891,8773.88697700915,0.0,1.0
1995-09-20,10.0,10.12,9.87,10.0,20467,6.38257594914783,6.45916686053761,6.29960246180891,6.38257594914783,32066.9901354369,0.0,1.0
1995-09-21,10.0,10.0,10.0,10.0,600,6.38257594914783,6.38257594914783,6.38257594914783,6.38257594914783,940.059318965267,0.0,1.0
1995-09-22,9.87,9.87,9.75,9.87,6267,6.29960246180891,6.29960246180891,6.22301155041914,6.29960246180891,9818.91958659221,0.0,1.0
1995-09-25,9.87,9.87,9.87,9.87,0,6.29960246180891,6.29960246180891,6.29960246180891,6.29960246180891,0,0.0,1.0
1995-09-26,9.69,9.75,9.69,9.75,3067,6.18471609472425,6.22301155041914,6.18471609472425,6.22301155041914,4805.26988544412,0.0,1.0
1995-09-27,9.87,9.87,9.63,9.63,3600,6.29960246180891,6.29960246180891,6.14642063902936,6.14642063902936,5640.3559137916,0.0,1.0
1995-09-28,9.87,9.87,9.75,9.81,1267,6.29960246180891,6.29960246180891,6.22301155041914,6.26130700611402,1985.09192854832,0.0,1.0
1995-09-29,9.87,9.87,9.75,9.75,6000,6.29960246180891,6.29960246180891,6.22301155041914,6.22301155041914,9400.59318965266,0.0,1.0
1995-10-02,9.87,10.0,9.87,10.0,7267,6.29960246180891,6.38257594914783,6.29960246180891,6.38257594914783,11385.685118201,0.0,1.0
1995-10-03,9.63,10.0,9.63,10.0,22600,6.14642063902936,6.38257594914783,6.14642063902936,6.38257594914783,35408.9010143584,0.0,1.0
1995-10-04,9.63,9.63,9.63,9.63,10600,6.14642063902936,6.14642063902936,6.14642063902936,6.14642063902936,16607.714635053,0.0,1.0
1995-10-05,9.5,9.5,9.38,9.5,4400,6.06344715169044,6.06344715169044,5.98685624030067,6.06344715169044,6893.76833907862,0.0,1.0
1995-10-06,9.56,9.56,9.56,9.56,267,6.10174260738533,6.10174260738533,6.10174260738533,6.10174260738533,418.326396939543,0.0,1.0
1995-10-09,9.38,9.56,9.38,9.56,6867,5.98685624030067,6.10174260738533,5.98685624030067,6.10174260738533,10758.9789055575,0.0,1.0
1995-10-10,9.12,9.38,9.12,9.38,1400,5.82090926562282,5.98685624030067,5.82090926562282,5.98685624030067,2193.47174425229,0.0,1.0
1995-10-11,9.25,9.38,9.25,9.25,4000,5.90388275296174,5.98685624030067,5.90388275296174,5.90388275296174,6267.06212643511,0.0,1.0
1995-10-12,9.25,9.38,9.25,9.38,8067,5.90388275296174,5.98685624030067,5.90388275296174,5.98685624030067,12639.097543488,0.0,1.0
1995-10-13,9.12,9.25,9.12,9.25,2400,5.82090926562282,5.90388275296174,5.82090926562282,5.90388275296174,3760.23727586107,0.0,1.0
1995-10-16,9.0,9.25,8.75,9.25,26600,5.74431835423305,5.90388275296174,5.58475395550435,5.90388275296174,41675.9631407935,0.0,1.0
1995-10-17,9.0,9.12,9.0,9.0,16200,5.74431835423305,5.82090926562282,5.74431835423305,5.74431835423305,25381.6016120622,0.0,1.0
1995-10-18,9.0,9.0,8.75,9.0,31600,5.74431835423305,5.74431835423305,5.58475395550435,5.74431835423305,49509.7907988374,0.0,1.0
1995-10-19,8.88,9.0,8.88,8.88,5200,5.66772744284328,5.74431835423305,5.66772744284328,5.66772744284328,8147.18076436564,0.0,1.0
1995-10-20,8.88,8.88,8.62,8.75,5400,5.66772744284328,5.66772744284328,5.50178046816543,5.58475395550435,8460.53387068739,0.0,1.0
1995-10-23,10.0,10.12,8.88,9.0,199867,6.38257594914783,6.45916686053761,5.66772744284328,5.74431835423305,313144.726506052,0.0,1.0
1995-10-24,9.69,10.25,9.63,10.25,55067,6.18471609472425,6.54214034787653,6.14642063902936,6.54214034787653,86277.0775291005,0.0,1.0
1995-10-25,9.75,9.94,9.63,9.94,11200,6.22301155041914,6.34428049345294,6.14642063902936,6.34428049345294,17547.7739540183,0.0,1.0
1995-10-26,9.63,9.87,9.5,9.75,6667,6.14642063902936,6.29960246180891,6.06344715169044,6.22301155041914,10445.6257992357,0.0,1.0
1995-10-27,9.38,9.63,9.38,9.63,6867,5.98685624030067,6.14642063902936,5.98685624030067,6.14642063902936,10758.9789055575,0.0,1.0
1995-10-30,9.5,9.5,9.38,9.38,7400,6.06344715169044,6.06344715169044,5.98685624030067,5.98685624030067,11594.064933905,0.0,1.0
1995-10-31,9.5,9.56,9.38,9.38,19867,6.06344715169044,6.10174260738533,5.98685624030067,5.98685624030067,31126.9308164716,0.0,1.0
1995-11-01,9.38,9.5,9.25,9.38,7600,5.98685624030067,6.06344715169044,5.90388275296174,5.98685624030067,11907.4180402267,0.0,1.0
1995-11-02,9.63,10.0,9.38,9.38,11800,6.14642063902936,6.38257594914783,5.98685624030067,5.98685624030067,18487.8332729836,0.0,1.0
1995-11-03,10.0,10.38,9.5,9.5,47667,6.38257594914783,6.62511383521545,6.06344715169044,6.06344715169044,74683.0125951956,0.0,1.0
1995-11-06,10.25,10.38,10.12,10.25,18467,6.54214034787653,6.62511383521545,6.45916686053761,6.54214034787653,28933.4590722193,0.0,1.0
1995-11-07,10.5,10.5,10.25,10.38,34467,6.70170474660522,6.70170474660522,6.54214034787653,6.62511383521545,54001.7075779598,0.0,1.0
1995-11-08,10.5,10.5,10.38,10.5,25267,6.70170474660522,6.70170474660522,6.62511383521545,6.70170474660522,39587.464687159,0.0,1.0
1995-11-09,10.38,10.5,10.12,10.5,11667,6.62511383521545,6.70170474660522,6.45916686053761,6.70170474660522,18279.4534572796,0.0,1.0
1995-11-10,10.25,10.25,10.12,10.12,2600,6.54214034787653,6.54214034787653,6.45916686053761,6.45916686053761,4073.59038218282,0.0,1.0
1995-11-13,10.38,10.38,10.0,10.25,10400,6.62511383521545,6.62511383521545,6.38257594914783,6.54214034787653,16294.3615287313,0.0,1.0
1995-11-14,10.25,10.38,10.25,10.38,12067,6.54214034787653,6.62511383521545,6.54214034787653,6.62511383521545,18906.1596699231,0.0,1.0
1995-11-15,10.0,10.38,10.0,10.38,6200,6.38257594914783,6.62511383521545,6.38257594914783,6.62511383521545,9713.94629597442,0.0,1.0
1995-11-16,10.38,10.38,10.12,10.12,12867,6.62511383521545,6.62511383521545,6.45916686053761,6.45916686053761,20159.5720952101,0.0,1.0
1995-11-17,10.38,10.5,10.38,10.5,6667,6.62511383521545,6.70170474660522,6.62511383521545,6.70170474660522,10445.6257992357,0.0,1.0
1995-11-20,10.38,10.5,10.25,10.5,22467,6.62511383521545,6.70170474660522,6.54214034787653,6.70170474660522,35200.5211986544,0.0,1.0
1995-11-21,10.38,10.38,10.38,10.38,4800,6.62511383521545,6.62511383521545,6.62511383521545,6.62511383521545,7520.47455172213,0.0,1.0
1995-11-22,10.12,10.38,10.12,10.25,6267,6.45916686053761,6.62511383521545,6.45916686053761,6.54214034787653,9818.9195865922,0.0,1.0
1995-11-24,10.0,10.0,10.0,10.0,20400,6.38257594914783,6.38257594914783,6.38257594914783,6.38257594914783,31962.0168448191,0.0,1.0
1995-11-27,10.25,10.25,10.0,10.0,19800,6.54214034787653,6.54214034787653,6.38257594914783,6.38257594914783,31021.9575258538,0.0,1.0
1995-11-28,10.12,10.38,10.12,10.12,4400,6.45916686053761,6.62511383521545,6.45916686053761,6.45916686053761,6893.76833907862,0.0,1.0
1995-11-29,10.0,10.0,9.63,10.0,15800,6.38257594914783,6.38257594914783,6.14642063902936,6.38257594914783,24754.8953994187,0.0,1.0
1995-11-30,10.25,10.25,10.0,10.0,4200,6.54214034787653,6.54214034787653,6.38257594914783,6.38257594914783,6580.41523275686,0.0,1.0
1995-12-01,10.12,10.25,10.12,10.12,11667,6.45916686053761,6.54214034787653,6.45916686053761,6.45916686053761,18279.4534572796,0.0,1.0
1995-12-04,10.0,10.12,10.0,10.12,7067,6.38257594914783,6.45916686053761,6.38257594914783,6.45916686053761,11072.3320118792,0.0,1.0
1995-12-05,9.94,10.12,9.94,10.0,11467,6.34428049345294,6.45916686053761,6.34428049345294,6.38257594914783,17966.1003509579,0.0,1.0
1995-12-06,10.12,10.12,9.87,9.94,11067,6.45916686053761,6.45916686053761,6.29960246180891,6.34428049345294,17339.3941383143,0.0,1.0
1995-12-07,10.12,10.12,10.12,10.12,1067,6.45916686053761,6.45916686053761,6.45916686053761,6.45916686053761,1671.73882222656,0.0,1.0
1995-12-08,9.87,10.12,9.87,10.0,9400,6.29960246180891,6.45916686053761,6.29960246180891,6.38257594914783,14727.5959971225,0.0,1.0
1995-12-11,10.12,10.12,10.0,10.0,1467,6.45916686053761,6.45916686053761,6.38257594914783,6.38257594914783,2298.44503487007,0.0,1.0
1995-12-12,9.87,10.12,9.75,10.12,5800,6.29960246180891,6.45916686053761,6.22301155041914,6.45916686053761,9087.24008333091,0.0,1.0
1995-12-13,10.12,10.12,10.12,10.12,4067,6.45916686053761,6.45916686053761,6.45916686053761,6.45916686053761,6372.03541705289,0.0,1.0
1995-12-14,9.87,10.12,9.87,10.0,9000,6.29960246180891,6.45916686053761,6.29960246180891,6.38257594914783,14100.889784479,0.0,1.0
1995-12-15,9.87,10.0,9.87,10.0,4200,6.29960246180891,6.38257594914783,6.29960246180891,6.38257594914783,6580.41523275686,0.0,1.0
1995-12-18,9.5,9.87,9.5,9.87,5867,6.06344715169044,6.29960246180891,6.06344715169044,6.29960246180891,9192.2133739487,0.0,1.0
1995-12-19,9.5,9.5,9.5,9.5,4000,6.06344715169044,6.06344715169044,6.06344715169044,6.06344715169044,6267.06212643511,0.0,1.0
1995-12-20,9.81,9.81,9.5,9.5,5600,6.26130700611402,6.26130700611402,6.06344715169044,6.06344715169044,8773.88697700916,0.0,1.0
1995-12-21,9.63,10.0,9.63,9.75,26467,6.14642063902936,6.38257594914783,6.14642063902936,6.22301155041914,41467.5833250895,0.0,1.0
1995-12-22,9.69,9.75,9.63,9.75,5000,6.18471609472425,6.22301155041914,6.14642063902936,6.22301155041914,7833.82765804389,0.0,1.0
1995-12-26,9.63,9.63,9.63,9.63,1200,6.14642063902936,6.14642063902936,6.14642063902936,6.14642063902936,1880.11863793053,0.0,1.0
1995-12-27,9.5,9.63,9.38,9.5,3667,6.06344715169044,6.14642063902936,5.98685624030067,6.06344715169044,5745.32920440939,0.0,1.0
1995-12-28,9.81,9.87,9.75,9.75,5667,6.26130700611402,6.29960246180891,6.22301155041914,6.22301155041914,8878.86026762695,0.0,1.0
1995-12-29,9.87,9.87,9.75,9.81,17800,6.29960246180891,6.29960246180891,6.22301155041914,6.26130700611402,27888.4264626362,0.0,1.0
1996-01-02,10.12,10.25,10.0,10.0,24200,6.45916686053761,6.54214034787653,6.38257594914783,6.38257594914783,37915.7258649324,0.0,1.0
1996-01-03,10.12,10.25,10.0,10.25,20467,6.45916686053761,6.54214034787653,6.38257594914783,6.54214034787653,32066.9901354368,0.0,1.0
1996-01-04,10.0,10.0,10.0,10.0,1067,6.38257594914783,6.38257594914783,6.38257594914783,6.38257594914783,1671.73882222657,0.0,1.0
1996-01-05,9.87,10.0,9.87,10.0,7400,6.29960246180891,6.38257594914783,6.29960246180891,6.38257594914783,11594.064933905,0.0,1.0
1996-01-08,9.87,9.87,9.87,9.87,0,6.29960246180891,6.29960246180891,6.29960246180891,6.29960246180891,0,0.0,1.0
1996-01-09,9.87,9.94,9.87,9.87,9067,6.29960246180891,6.34428049345294,6.29960246180891,6.29960246180891,14205.8630750968,0.0,1.0
1996-01-10,10.0,10.0,9.87,9.87,3600,6.38257594914783,6.38257594914783,6.29960246180891,6.29960246180891,5640.3559137916,0.0,1.0
1996-01-11,9.87,9.94,9.87,9.94,4200,6.29960246180891,6.34428049345294,6.29960246180891,6.34428049345294,6580.41523275686,0.0,1.0
1996-01-12,9.75,9.87,9.75,9.75,5800,6.22301155041914,6.29960246180891,6.22301155041914,6.22301155041914,9087.2400833309,0.0,1.0
1996-01-15,9.69,9.94,9.69,9.94,2600,6.18471609472425,6.34428049345294,6.18471609472425,6.34428049345294,4073.59038218282,0.0,1.0
1996-01-16,9.5,9.63,9.38,9.63,12000,6.06344715169044,6.14642063902936,5.98685624030067,6.14642063902936,18801.1863793053,0.0,1.0
1996-01-17,9.5,9.5,9.25,9.44,28000,6.06344715169044,6.06344715169044,5.90388275296174,6.02515169599555,43869.4348850458,0.0,1.0
1996-01-18,9.63,9.63,9.63,9.63,600,6.14642063902936,6.14642063902936,6.14642063902936,6.14642063902936,940.059318965267,0.0,1.0
1996-01-19,9.75,9.75,9.75,9.75,600,6.22301155041914,6.22301155041914,6.22301155041914,6.22301155041914,940.059318965266,0.0,1.0
1996-01-22,9.75,9.75,9.63,9.75,6800,6.22301155041914,6.22301155041914,6.14642063902936,6.22301155041914,10654.0056149397,0.0,1.0
1996-01-23,9.75,9.75,9.63,9.75,20600,6.22301155041914,6.22301155041914,6.14642063902936,6.22301155041914,32275.3699511408,0.0,1.0
1996-01-24,9.63,9.75,9.63,9.63,2000,6.14642063902936,6.22301155041914,6.14642063902936,6.14642063902936,3133.53106321756,0.0,1.0
1996-01-25,9.56,9.56,9.56,9.56,67,6.10174260738533,6.10174260738533,6.10174260738533,6.10174260738533,104.973290617788,0.0,1.0
1996-01-26,9.5,9.63,9.5,9.5,4067,6.06344715169044,6.14642063902936,6.06344715169044,6.06344715169044,6372.0354170529,0.0,1.0
1996-01-29,9.75,9.75,9.5,9.5,10200,6.22301155041914,6.22301155041914,6.06344715169044,6.06344715169044,15981.0084224095,0.0,1.0
1996-01-30,9.87,9.87,9.75,9.75,867,6.29960246180891,6.29960246180891,6.22301155041914,6.22301155041914,1358.38571590481,0.0,1.0
1996-01-31,9.87,9.87,9.87,9.87,20600,6.29960246180891,6.29960246180891,6.29960246180891,6.29960246180891,32275.3699511408,0.0,1.0
1996-02-01,10.75,11.13,9.87,9.87,64467,6.86126914533392,7.10380703140154,6.29960246180891,6.29960246180891,101004.673526223,0.0,1.0
1996-02-02,11.0,11.0,10.75,10.75,27800,7.02083354406262,7.02083354406262,6.86126914533392,6.86126914533392,43556.081778724,0.0,1.0
1996-02-05,11.75,11.88,11.13,11.25,16467,7.4995267402487,7.58250022758762,7.10380703140154,7.18039794279131,25799.9280090017,0.0,1.0
1996-02-06,11.25,11.75,11.13,11.75,32800,7.18039794279131,7.4995267402487,7.10380703140154,7.4995267402487,51389.9094367679,0.0,1.0
1996-02-07,11.25,11.25,11.13,11.25,9467,7.18039794279131,7.18039794279131,7.10380703140154,7.18039794279131,14832.5692877403,0.0,1.0
1996-02-08,11.25,11.25,11.25,11.25,14267,7.18039794279131,7.18039794279131,7.18039794279131,7.18039794279131,22353.0438394624,0.0,1.0
1996-02-09,11.0,11.25,10.88,11.25,6467,7.02083354406262,7.18039794279131,6.94424263267284,7.18039794279131,10132.272692914,0.0,1.0
1996-02-12,10.88,11.25,10.88,11.25,12000,6.94424263267284,7.18039794279131,6.94424263267284,7.18039794279131,18801.1863793053,0.0,1.0
1996-02-13,11.13,11.25,10.75,10.75,11800,7.10380703140154,7.18039794279131,6.86126914533392,6.86126914533392,18487.8332729836,0.0,1.0
1996-02-14,11.0,11.13,11.0,11.13,3000,7.02083354406262,7.10380703140154,7.02083354406262,7.10380703140154,4700.29659482633,0.0,1.0
1996-02-15,11.13,11.13,11.0,11.0,14800,7.10380703140154,7.10380703140154,7.02083354406262,7.02083354406262,23188.1298678099,0.0,1.0
1996-02-16,11.37,11.62,11.37,11.37,38600,7.25698885418108,7.41655325290978,7.25698885418108,7.25698885418108,60477.1495200988,0.0,1.0
1996-02-20,11.5,11.88,11.5,11.5,65467,7.33996234152001,7.58250022758762,7.33996234152001,7.33996234152001,102571.439057832,0.0,1.0
1996-02-21,11.5,11.62,11.5,11.5,16467,7.33996234152001,7.41655325290978,7.33996234152001,7.33996234152001,25799.9280090017,0.0,1.0
1996-02-22,11.62,11.62,11.5,11.62,40467,7.41655325290978,7.41655325290978,7.33996234152001,7.41655325290978,63402.3007676124,0.0,1.0
1996-02-23,12.0,12.12,11.62,11.62,72000,7.6590911389774,7.73568205036717,7.41655325290978,7.41655325290978,112807.118275832,0.0,1.0
1996-02-26,13.0,13.38,12.0,12.0,130867,8.29734873389218,8.5398866199598,7.6590911389774,7.6590911389774,205037.904825046,0.0,1.0
1996-02-27,12.87,13.25,12.87,13.25,26800,8.21437524655326,8.45691313262088,8.21437524655326,8.45691313262088,41989.3162471152,0.0,1.0
1996-02-28,12.12,13.0,12.12,13.0,25400,7.73568205036717,8.29734873389218,7.73568205036717,8.29734873389218,39795.844502863,0.0,1.0
1996-02-29,12.38,12.5,12.25,12.25,16200,7.90162902504502,7.97821993643479,7.81865553770609,7.81865553770609,25381.6016120622,0.0,1.0
1996-03-01,12.38,12.5,12.12,12.12,9000,7.90162902504502,7.97821993643479,7.73568205036717,7.73568205036717,14100.889784479,0.0,1.0
1996-03-04,12.63,12.87,12.5,12.75,43867,8.06119342377371,8.21437524655326,7.97821993643479,8.13778433516349,68729.3035750822,0.0,1.0
1996-03-05,12.38,12.63,12.38,12.63,23067,7.90162902504502,8.06119342377371,7.90162902504502,8.06119342377371,36140.5805176197,0.0,1.0
1996-03-06,12.12,12.38,12.0,12.38,17867,7.73568205036717,7.90162902504502,7.6590911389774,7.90162902504502,27993.399753254,0.0,1.0
1996-03-07,11.75,12.12,11.62,12.12,17267,7.4995267402487,7.73568205036717,7.41655325290978,7.73568205036717,27053.3404342888,0.0,1.0
1996-03-08,11.5,11.88,11.5,11.75,17667,7.33996234152001,7.58250022758762,7.33996234152001,7.4995267402487,27680.0466469323,0.0,1.0
1996-03-11,11.75,11.75,11.25,11.25,4800,7.4995267402487,7.4995267402487,7.18039794279131,7.18039794279131,7520.47455172213,0.0,1.0
1996-03-12,11.5,11.75,11.5,11.62,3067,7.33996234152001,7.4995267402487,7.33996234152001,7.41655325290978,4805.26988544412,0.0,1.0
1996-03-13,12.25,12.25,11.75,11.75,12867,7.81865553770609,7.81865553770609,7.4995267402487,7.4995267402487,20159.5720952102,0.0,1.0
1996-03-14,12.63,12.75,12.5,12.5,36800,8.06119342377371,8.13778433516349,7.97821993643479,7.97821993643479,57656.971563203,0.0,1.0
1996-03-15,12.25,12.63,12.25,12.5,7200,7.81865553770609,8.06119342377371,7.81865553770609,7.97821993643479,11280.7118275832,0.0,1.0
1996-03-18,12.87,13.25,12.5,12.5,137267,8.21437524655326,8.45691313262088,7.97821993643479,7.97821993643479,215065.204227342,0.0,1.0
1996-03-19,12.87,13.0,12.87,13.0,26400,8.21437524655326,8.29734873389218,8.21437524655326,8.29734873389218,41362.6100344717,0.0,1.0
1996-03-20,13.0,13.0,12.75,12.75,25600,8.29734873389218,8.29734873389218,8.13778433516349,8.13778433516349,40109.1976091847,0.0,1.0
1996-03-21,12.87,13.0,12.87,13.0,52200,8.21437524655326,8.29734873389218,8.21437524655326,8.29734873389218,81785.1607499782,0.0,1.0
1996-03-22,12.87,13.0,12.87,12.87,24267,8.21437524655326,8.29734873389218,8.21437524655326,8.21437524655326,38020.6991555502,0.0,1.0
1996-03-25,13.12,13.12,12.87,13.0,96600,8.37393964528196,8.37393964528196,8.21437524655326,8.29734873389218,151349.550353408,0.0,1.0
1996-03-26,13.0,13.12,13.0,13.12,30600,8.29734873389218,8.37393964528196,8.29734873389218,8.37393964528196,47943.0252672286,0.0,1.0
1996-03-27,12.87,13.12,12.87,13.0,34467,8.21437524655326,8.37393964528196,8.21437524655326,8.29734873389218,54001.7075779597,0.0,1.0
1996-03-28,13.75,13.88,12.87,12.87,332400,8.77604193007827,8.85901541741719,8.21437524655326,8.21437524655326,520792.862706758,0.0,1.0
1996-03-29,14.13,14.62,13.75,13.75,98800,9.01857981614589,9.33132603765413,8.77604193007827,8.77604193007827,154796.434522947,0.0,1.0
1996-04-01,14.13,14.5,14.0,14.25,48467,9.01857981614589,9.25473512626436,8.93560632880697,9.09517072753566,75936.4250204826,0.0,1.0
1996-04-02,13.88,14.13,13.62,14.13,15200,8.85901541741719,9.01857981614589,8.69306844273935,9.01857981614589,23814.8360804534,0.0,1.0
1996-04-03,13.62,14.0,13.5,14.0,35200,8.69306844273935,8.93560632880697,8.61647753134957,8.93560632880697,55150.1467126289,0.0,1.0
1996-04-04,13.5,13.88,13.38,13.75,26600,8.61647753134957,8.85901541741719,8.5398866199598,8.77604193007827,41675.9631407935,0.0,1.0
1996-04-08,13.5,13.88,13.25,13.5,23800,8.61647753134957,8.85901541741719,8.45691313262088,8.61647753134957,37289.0196522889,0.0,1.0
1996-04-09,13.5,13.75,13.5,13.75,28067,8.61647753134957,8.77604193007827,8.61647753134957,8.77604193007827,43974.4081756636,0.0,1.0
1996-04-10,13.0,13.88,13.0,13.88,51467,8.29734873389218,8.85901541741719,8.29734873389218,8.85901541741719,80636.721615309,0.0,1.0
1996-04-11,13.38,13.38,13.0,13.0,21400,8.5398866199598,8.5398866199598,8.29734873389218,8.29734873389218,33528.7823764278,0.0,1.0
1996-04-12,13.5,13.62,13.25,13.25,7067,8.61647753134957,8.69306844273935,8.45691313262088,8.45691313262088,11072.3320118792,0.0,1.0
1996-04-15,13.5,13.5,13.38,13.5,14600,8.61647753134957,8.61647753134957,8.5398866199598,8.61647753134957,22874.7767614882,0.0,1.0
1996-04-16,13.5,13.5,13.38,13.5,10200,8.61647753134957,8.61647753134957,8.5398866199598,8.61647753134957,15981.0084224095,0.0,1.0
1996-04-17,13.25,13.75,13.12,13.38,12800,8.45691313262088,8.77604193007827,8.37393964528196,8.5398866199598,20054.5988045923,0.0,1.0
1996-04-18,13.38,13.5,13.12,13.25,21467,8.5398866199598,8.61647753134957,8.37393964528196,8.45691313262088,33633.7556670456,0.0,1.0
1996-04-19,14.25,14.62,13.62,13.62,76267,9.09517072753566,9.33132603765413,8.69306844273935,8.69306844273935,119492.506799207,0.0,1.0
1996-04-22,13.38,14.37,13.25,14.25,119267,8.5398866199598,9.17176163892543,8.45691313262088,9.09517072753566,186863.424658384,0.0,1.0
1996-04-23,13.38,13.75,13.12,13.12,47000,8.5398866199598,8.77604193007827,8.37393964528196,8.37393964528196,73637.9799856125,0.0,1.0
1996-04-24,13.5,13.5,13.25,13.38,10667,8.61647753134957,8.61647753134957,8.45691313262088,8.5398866199598,16712.6879256708,0.0,1.0
1996-04-25,13.75,14.0,13.5,13.62,18667,8.77604193007827,8.93560632880697,8.61647753134957,8.69306844273935,29246.812178541,0.0,1.0
1996-04-26,13.5,13.88,13.5,13.88,9200,8.61647753134957,8.85901541741719,8.61647753134957,8.85901541741719,14414.2428908008,0.0,1.0
1996-04-29,13.75,13.88,13.5,13.62,20267,8.77604193007827,8.85901541741719,8.61647753134957,8.69306844273935,31753.6370291151,0.0,1.0
1996-04-30,13.75,13.88,13.62,13.62,12400,8.77604193007827,8.85901541741719,8.69306844273935,8.69306844273935,19427.8925919488,0.0,1.0
1996-05-01,13.62,13.75,13.62,13.62,6600,8.69306844273935,8.77604193007827,8.69306844273935,8.69306844273935,10340.6525086179,0.0,1.0
1996-05-02,13.5,13.75,13.38,13.5,12067,8.61647753134957,8.77604193007827,8.5398866199598,8.61647753134957,18906.1596699231,0.0,1.0
1996-05-03,13.38,13.62,13.25,13.25,47800,8.5398866199598,8.69306844273935,8.45691313262088,8.45691313262088,74891.3924108996,0.0,1.0
1996-05-06,13.12,13.38,13.12,13.25,12600,8.37393964528196,8.5398866199598,8.37393964528196,8.45691313262088,19741.2456982706,0.0,1.0
1996-05-07,13.25,13.25,13.12,13.25,18867,8.45691313262088,8.45691313262088,8.37393964528196,8.45691313262088,29560.1652848628,0.0,1.0
1996-05-08,13.25,13.25,12.87,13.12,50467,8.45691313262088,8.45691313262088,8.21437524655326,8.37393964528196,79069.9560837001,0.0,1.0
1996-05-09,13.0,13.25,12.87,13.12,41600,8.29734873389218,8.45691313262088,8.21437524655326,8.37393964528196,65177.4461149252,0.0,1.0
1996-05-10,12.87,13.12,12.87,13.0,38600,8.21437524655326,8.37393964528196,8.21437524655326,8.29734873389218,60477.1495200988,0.0,1.0
1996-05-13,13.0,13.12,12.75,12.87,29400,8.29734873389218,8.37393964528196,8.13778433516349,8.21437524655326,46062.9066292981,0.0,1.0
1996-05-14,13.62,13.62,13.0,13.0,27267,8.69306844273935,8.69306844273935,8.29734873389218,8.29734873389218,42720.9957503765,0.0,1.0
1996-05-15,13.62,13.62,13.38,13.38,28800,8.69306844273935,8.69306844273935,8.5398866199598,8.5398866199598,45122.8473103328,0.0,1.0
1996-05-16,13.62,13.62,13.25,13.38,15400,8.69306844273935,8.69306844273935,8.45691313262088,8.5398866199598,24128.1891867752,0.0,1.0
1996-05-17,14.0,14.0,13.5,13.62,29600,8.93560632880697,8.93560632880697,8.61647753134957,8.69306844273935,46376.2597356198,0.0,1.0
1996-05-20,14.88,14.88,14.13,14.13,51867,9.49727301233198,9.49727301233198,9.01857981614589,9.01857981614589,81263.4278279524,0.0,1.0
1996-05-21,14.5,15.38,14.13,15.25,47800,9.25473512626436,9.81640180978937,9.01857981614589,9.73342832245044,74891.3924108995,0.0,1.0
1996-05-22,14.75,14.88,14.37,14.62,21867,9.41429952499305,9.49727301233198,9.17176163892543,9.33132603765413,34260.4618796891,0.0,1.0
1996-05-23,14.75,14.88,14.62,14.75,9200,9.41429952499305,9.49727301233198,9.33132603765413,9.41429952499305,14414.2428908008,0.0,1.0
1996-05-24,14.62,15.38,14.5,14.75,26800,9.33132603765413,9.81640180978937,9.25473512626436,9.41429952499305,41989.3162471152,0.0,1.0
1996-05-28,14.75,15.25,14.75,15.0,11400,9.41429952499305,9.73342832245044,9.41429952499305,9.57386392372175,17861.1270603401,0.0,1.0
1996-05-29,14.5,14.75,14.5,14.62,17667,9.25473512626436,9.41429952499305,9.25473512626436,9.33132603765413,27680.0466469323,0.0,1.0
1996-05-30,14.5,14.62,14.5,14.5,5200,9.25473512626436,9.33132603765413,9.25473512626436,9.25473512626436,8147.18076436564,0.0,1.0
1996-05-31,14.62,14.62,14.5,14.5,15067,9.33132603765413,9.33132603765413,9.25473512626436,9.25473512626436,23606.4562647494,0.0,1.0
1996-06-03,14.25,14.75,14.25,14.62,7600,9.09517072753566,9.41429952499305,9.09517072753566,9.33132603765413,11907.4180402267,0.0,1.0
1996-06-04,14.0,14.25,14.0,14.13,8600,8.93560632880697,9.09517072753566,8.93560632880697,9.01857981614589,13474.1835718355,0.0,1.0
1996-06-05,14.0,14.25,13.62,14.0,33267,8.93560632880697,9.09517072753566,8.69306844273935,8.93560632880697,52121.5889400292,0.0,1.0
1996-06-06,14.88,15.0,14.0,14.0,20600,9.49727301233198,9.57386392372175,8.93560632880697,8.93560632880697,32275.3699511408,0.0,1.0
1996-06-07,14.62,14.88,14.37,14.62,24000,9.33132603765413,9.49727301233198,9.17176163892543,9.33132603765413,37602.3727586107,0.0,1.0
1996-06-10,14.5,14.75,14.5,14.75,10867,9.25473512626436,9.41429952499305,9.25473512626436,9.41429952499305,17026.0410319926,0.0,1.0
1996-06-11,14.62,14.62,14.25,14.62,10600,9.33132603765413,9.33132603765413,9.09517072753566,9.33132603765413,16607.714635053,0.0,1.0
1996-06-12,14.75,14.75,14.25,14.62,22667,9.41429952499305,9.41429952499305,9.09517072753566,9.33132603765413,35513.8743049762,0.0,1.0
1996-06-13,14.5,14.5,14.0,14.5,24400,9.25473512626436,9.25473512626436,8.93560632880697,9.25473512626436,38229.0789712542,0.0,1.0
1996-06-14,14.37,14.5,14.13,14.5,11867,9.17176163892543,9.25473512626436,9.01857981614589,9.25473512626436,18592.8065636014,0.0,1.0
1996-06-17,14.25,14.37,14.0,14.37,14600,9.09517072753566,9.17176163892543,8.93560632880697,9.17176163892543,22874.7767614882,0.0,1.0
1996-06-18,13.75,14.37,13.75,14.37,7667,8.77604193007827,9.17176163892543,8.77604193007827,9.17176163892543,12012.3913308445,0.0,1.0
1996-06-19,13.62,13.88,13.12,13.38,35067,8.69306844273935,8.85901541741719,8.37393964528196,8.5398866199598,54941.766896925,0.0,1.0
1996-06-20,13.38,13.88,13.12,13.88,11400,8.5398866199598,8.85901541741719,8.37393964528196,8.85901541741719,17861.1270603401,0.0,1.0
1996-06-21,13.12,13.38,13.12,13.12,10467,8.37393964528196,8.5398866199598,8.37393964528196,8.37393964528196,16399.3348193491,0.0,1.0
1996-06-24,13.38,13.5,13.12,13.12,22867,8.5398866199598,8.61647753134957,8.37393964528196,8.37393964528196,35827.2274112979,0.0,1.0
1996-06-25,13.88,13.88,13.25,13.25,18000,8.85901541741719,8.85901541741719,8.45691313262088,8.45691313262088,28201.779568958,0.0,1.0
1996-06-26,13.25,13.62,13.12,13.62,21000,8.45691313262088,8.69306844273935,8.37393964528196,8.69306844273935,32902.0761637843,0.0,1.0
1996-06-27,13.25,13.38,13.0,13.0,12067,8.45691313262088,8.5398866199598,8.29734873389218,8.29734873389218,18906.1596699231,0.0,1.0
1996-06-28,14.25,14.37,13.5,13.5,17600,9.09517072753566,9.17176163892543,8.61647753134957,8.61647753134957,27575.0733563145,0.0,1.0
1996-07-01,13.88,14.5,13.88,14.37,11267,8.85901541741719,9.25473512626436,8.85901541741719,9.17176163892543,17652.7472446361,0.0,1.0
1996-07-02,13.75,13.88,13.5,13.75,4600,8.77604193007827,8.85901541741719,8.61647753134957,8.77604193007827,7207.12144540037,0.0,1.0
1996-07-03,13.75,13.75,13.62,13.62,4600,8.77604193007827,8.77604193007827,8.69306844273935,8.69306844273935,7207.12144540037,0.0,1.0
1996-07-05,13.5,13.5,13.5,13.5,4667,8.61647753134957,8.61647753134957,8.61647753134957,8.61647753134957,7312.09473601817,0.0,1.0
1996-07-08,13.5,13.75,13.5,13.75,13400,8.61647753134957,8.77604193007827,8.61647753134957,8.77604193007827,20994.6581235576,0.0,1.0
1996-07-09,13.38,13.62,13.25,13.38,4400,8.5398866199598,8.69306844273935,8.45691313262088,8.5398866199598,6893.76833907862,0.0,1.0
1996-07-10,13.38,13.38,13.0,13.38,11467,8.5398866199598,8.5398866199598,8.29734873389218,8.5398866199598,17966.1003509579,0.0,1.0
1996-07-11,13.0,13.25,12.75,13.25,23467,8.29734873389218,8.45691313262088,8.13778433516349,8.45691313262088,36767.2867302632,0.0,1.0
1996-07-12,12.87,13.0,12.75,12.75,8400,8.21437524655326,8.29734873389218,8.13778433516349,8.13778433516349,13160.8304655137,0.0,1.0
1996-07-15,12.38,12.75,12.38,12.75,34200,7.90162902504502,8.13778433516349,7.90162902504502,8.13778433516349,53583.3811810202,0.0,1.0
1996-07-16,12.38,12.38,11.13,12.0,59000,7.90162902504502,7.90162902504502,7.10380703140154,7.6590911389774,92439.1663649178,0.0,1.0
1996-07-17,12.75,12.87,12.25,12.25,16267,8.13778433516349,8.21437524655326,7.81865553770609,7.81865553770609,25486.57490268,0.0,1.0
1996-07-18,13.0,13.0,12.75,12.75,7267,8.29734873389218,8.29734873389218,8.13778433516349,8.13778433516349,11385.685118201,0.0,1.0
1996-07-19,12.75,13.0,12.75,12.87,18467,8.13778433516349,8.29734873389218,8.13778433516349,8.21437524655326,28933.4590722193,0.0,1.0
1996-07-22,13.25,13.38,13.0,13.0,57400,8.45691313262088,8.5398866199598,8.29734873389218,8.29734873389218,89932.3415143438,0.0,1.0
1996-07-23,13.5,13.62,13.25,13.25,32867,8.61647753134957,8.69306844273935,8.45691313262088,8.45691313262088,51494.8827273857,0.0,1.0
1996-07-24,14.37,14.37,13.25,13.38,36267,9.17176163892543,9.17176163892543,8.45691313262088,8.5398866199598,56821.8855348556,0.0,1.0
1996-07-25,15.0,15.5,14.5,14.62,77667,9.57386392372175,9.89299272117914,9.25473512626436,9.33132603765413,121685.978543459,0.0,1.0
1996-07-26,15.12,15.38,15.0,15.0,37467,9.65045483511152,9.81640180978937,9.57386392372175,9.57386392372175,58702.0041727861,0.0,1.0
1996-07-29,14.75,15.0,14.75,14.88,13000,9.41429952499305,9.57386392372175,9.41429952499305,9.49727301233198,20367.9519109141,0.0,1.0
1996-07-30,15.12,15.12,14.75,14.75,18200,9.65045483511152,9.65045483511152,9.41429952499305,9.41429952499305,28515.1326752798,0.0,1.0
1996-07-31,15.63,15.87,15.0,15.0,48000,9.97596620851806,10.1291480312976,9.57386392372175,9.57386392372175,75204.7455172213,0.0,1.0
1996-08-01,16.5,16.5,15.87,15.87,51400,10.5312503160939,10.5312503160939,10.1291480312976,10.1291480312976,80531.7483246913,0.0,1.0
1996-08-02,16.62,16.75,16.25,16.62,28867,10.6078412274837,10.6908147148226,10.3716859173652,10.6078412274837,45227.8206009506,0.0,1.0
1996-08-05,17.25,17.25,16.62,16.88,37400,11.00994351228,11.00994351228,10.6078412274837,10.7737882021615,58597.0308821683,0.0,1.0
1996-08-06,17.0,17.25,16.75,17.25,37867,10.8503791135513,11.00994351228,10.6908147148226,11.00994351228,59328.7103854297,0.0,1.0
1996-08-07,17.37,17.37,16.88,17.0,34267,11.0865344236698,11.0865344236698,10.7737882021615,10.8503791135513,53688.3544716379,0.0,1.0
1996-08-08,17.0,17.5,16.75,17.37,16867,10.8503791135513,11.1695079110087,10.6908147148226,11.0865344236698,26426.6342216453,0.0,1.0
1996-08-09,17.0,17.0,16.75,16.75,8467,10.8503791135513,10.8503791135513,10.6908147148226,10.6908147148226,13265.8037561315,0.0,1.0
1996-08-12,17.0,17.13,16.88,17.0,17800,10.8503791135513,10.9333526008902,10.7737882021615,10.8503791135513,27888.4264626363,0.0,1.0
1996-08-13,17.25,17.5,17.0,17.0,10000,11.00994351228,11.1695079110087,10.8503791135513,10.8503791135513,15667.6553160878,0.0,1.0
1996-08-14,17.13,17.25,17.13,17.25,11467,10.9333526008902,11.00994351228,10.9333526008902,11.00994351228,17966.1003509579,0.0,1.0
1996-08-15,17.0,17.13,16.88,17.13,11267,10.8503791135513,10.9333526008902,10.7737882021615,10.9333526008902,17652.7472446361,0.0,1.0
1996-08-16,16.62,16.75,16.5,16.75,19800,10.6078412274837,10.6908147148226,10.5312503160939,10.6908147148226,31021.9575258538,0.0,1.0
1996-08-19,16.75,17.0,16.5,16.62,8267,10.6908147148226,10.8503791135513,10.5312503160939,10.6078412274837,12952.4506498098,0.0,1.0
1996-08-20,16.12,16.62,15.75,16.62,11467,10.2887124300263,10.6078412274837,10.0525571199078,10.6078412274837,17966.1003509579,0.0,1.0
1996-08-21,15.87,16.12,15.75,15.87,11267,10.1291480312976,10.2887124300263,10.0525571199078,10.1291480312976,17652.7472446361,0.0,1.0
1996-08-22,16.0,16.12,15.75,16.0,7600,10.2121215186365,10.2887124300263,10.0525571199078,10.2121215186365,11907.4180402267,0.0,1.0
1996-08-23,16.25,16.25,15.87,16.12,4200,10.3716859173652,10.3716859173652,10.1291480312976,10.2887124300263,6580.41523275688,0.0,1.0
1996-08-26,15.5,16.5,15.38,16.5,21467,9.89299272117914,10.5312503160939,9.81640180978937,10.5312503160939,33633.7556670456,0.0,1.0
1996-08-27,16.25,16.38,15.5,15.5,16067,10.3716859173652,10.4546594047041,9.89299272117914,9.89299272117914,25173.2217963583,0.0,1.0
1996-08-28,16.5,16.5,16.12,16.38,8400,10.5312503160939,10.5312503160939,10.2887124300263,10.4546594047041,13160.8304655138,0.0,1.0
1996-08-29,16.5,16.62,16.38,16.62,4000,10.5312503160939,10.6078412274837,10.4546594047041,10.6078412274837,6267.06212643512,0.0,1.0
1996-08-30,16.62,16.62,16.25,16.5,4867,10.6078412274837,10.6078412274837,10.3716859173652,10.5312503160939,7625.44784233992,0.0,1.0
1996-09-03,16.38,16.38,16.0,16.38,6800,10.4546594047041,10.4546594047041,10.2121215186365,10.4546594047041,10654.0056149397,0.0,1.0
1996-09-04,17.0,17.25,16.0,16.12,23867,10.8503791135513,11.00994351228,10.2121215186365,10.2887124300263,37393.9929429067,0.0,1.0
1996-09-05,16.75,17.25,16.75,17.25,6267,10.6908147148226,11.00994351228,10.6908147148226,11.00994351228,9818.91958659222,0.0,1.0
1996-09-06,16.62,16.75,16.38,16.75,7000,10.6078412274837,10.6908147148226,10.4546594047041,10.6908147148226,10967.3587212614,0.0,1.0
1996-09-09,17.0,17.13,16.75,16.75,19400,10.8503791135513,10.9333526008902,10.6908147148226,10.6908147148226,30395.2513132103,0.0,1.0
1996-09-10,17.25,17.25,16.75,17.0,13200,11.00994351228,11.00994351228,10.6908147148226,10.8503791135513,20681.3050172359,0.0,1.0
1996-09-11,17.37,17.37,17.0,17.0,9600,11.0865344236698,11.0865344236698,10.8503791135513,10.8503791135513,15040.9491034442,0.0,1.0
1996-09-12,18.0,18.0,17.37,17.37,10667,11.4886367084661,11.4886367084661,11.0865344236698,11.0865344236698,16712.6879256708,0.0,1.0
1996-09-13,18.38,18.63,18.0,18.25,25667,11.7311745945337,11.8907389932624,11.4886367084661,11.6482011071948,40214.1708998025,0.0,1.0
1996-09-16,17.88,18.75,17.75,18.75,14800,11.4120457970763,11.9673299046522,11.3290723097374,11.9673299046522,23188.12986781,0.0,1.0
1996-09-17,17.75,17.88,17.25,17.88,11000,11.3290723097374,11.4120457970763,11.00994351228,11.4120457970763,17234.4208476966,0.0,1.0
1996-09-18,17.5,17.62,17.37,17.62,5000,11.1695079110087,11.2460988223985,11.0865344236698,11.2460988223985,7833.82765804389,0.0,1.0
1996-09-19,18.38,18.5,17.5,17.75,7800,11.7311745945337,11.8077655059235,11.1695079110087,11.3290723097374,12220.7711465485,0.0,1.0
1996-09-20,17.88,18.63,17.62,18.63,12600,11.4120457970763,11.8907389932624,11.2460988223985,11.8907389932624,19741.2456982706,0.0,1.0
1996-09-23,17.88,18.0,17.88,18.0,1267,11.4120457970763,11.4886367084661,11.4120457970763,11.4886367084661,1985.09192854833,0.0,1.0
1996-09-24,17.5,18.0,17.5,17.88,9067,11.1695079110087,11.4886367084661,11.1695079110087,11.4120457970763,14205.8630750968,0.0,1.0
1996-09-25,17.37,17.75,17.25,17.75,7467,11.0865344236698,11.3290723097374,11.00994351228,11.3290723097374,11699.0382245227,0.0,1.0
1996-09-26,16.75,17.25,16.75,17.13,12667,10.6908147148226,11.00994351228,10.6908147148226,10.9333526008902,19846.2189888884,0.0,1.0
1996-09-27,17.0,17.5,16.5,16.5,17000,10.8503791135513,11.1695079110087,10.5312503160939,10.5312503160939,26635.0140373493,0.0,1.0
1996-09-30,17.0,17.0,16.75,17.0,5200,10.8503791135513,10.8503791135513,10.6908147148226,10.8503791135513,8147.18076436565,0.0,1.0
1996-10-01,16.62,16.88,16.62,16.75,2000,10.6078412274837,10.7737882021615,10.6078412274837,10.6908147148226,3133.53106321755,0.0,1.0
1996-10-02,17.0,17.5,16.25,16.88,84267,10.8503791135513,11.1695079110087,10.3716859173652,10.7737882021615,132026.631052077,0.0,1.0
1996-10-03,17.0,17.13,16.62,17.0,4467,10.8503791135513,10.9333526008902,10.6078412274837,10.8503791135513,6998.74162969642,0.0,1.0
1996-10-04,17.0,17.0,16.88,17.0,3800,10.8503791135513,10.8503791135513,10.7737882021615,10.8503791135513,5953.70902011336,0.0,1.0
1996-10-07,17.25,17.25,16.88,17.13,20267,11.00994351228,11.00994351228,10.7737882021615,10.9333526008902,31753.6370291151,0.0,1.0
1996-10-08,17.0,17.25,16.62,17.25,7000,10.8503791135513,11.00994351228,10.6078412274837,11.00994351228,10967.3587212615,0.0,1.0
1996-10-09,18.25,18.25,17.5,17.5,44067,11.6482011071948,11.6482011071948,11.1695079110087,11.1695079110087,69042.6566814039,0.0,1.0
1996-10-10,18.87,19.12,18.0,18.12,122067,12.043920816042,12.2034852147707,11.4886367084661,11.5652276198559,191250.368146888,0.0,1.0
1996-10-11,18.63,19.0,18.5,19.0,49667,11.8907389932624,12.1268943033809,11.8077655059235,12.1268943033809,77816.5436584132,0.0,1.0
1996-10-14,19.25,19.38,18.87,18.87,36800,12.2864587021096,12.3694321894485,12.043920816042,12.043920816042,57656.9715632029,0.0,1.0
1996-10-15,20.0,20.13,19.5,20.0,48000,12.7651518982957,12.8481253856346,12.4460231008383,12.7651518982957,75204.7455172211,0.0,1.0
1996-10-16,19.88,20.0,19.62,20.0,41000,12.6885609869059,12.7651518982957,12.522614012228,12.7651518982957,64237.3867959598,0.0,1.0
1996-10-17,19.75,20.0,19.62,20.0,43000,12.605587499567,12.7651518982957,12.522614012228,12.7651518982957,67370.9178591773,0.0,1.0
1996-10-18,19.75,20.0,19.5,20.0,39467,12.605587499567,12.7651518982957,12.4460231008383,12.7651518982957,61835.5352360035,0.0,1.0
1996-10-21,20.75,20.75,19.88,19.88,139400,13.2438450944818,13.2438450944818,12.6885609869059,12.6885609869059,218407.115106263,0.0,1.0
1996-10-22,20.0,20.62,19.75,20.5,44600,12.7651518982957,13.1608716071428,12.605587499567,13.0842806957531,69877.7427097513,0.0,1.0
1996-10-23,19.88,20.13,19.62,19.88,60000,12.6885609869059,12.8481253856346,12.522614012228,12.6885609869059,94005.9318965266,0.0,1.0
1996-10-24,19.5,19.75,19.25,19.75,22667,12.4460231008383,12.605587499567,12.2864587021096,12.605587499567,35513.8743049761,0.0,1.0
1996-10-25,18.75,19.5,18.63,19.5,16200,11.9673299046522,12.4460231008383,11.8907389932624,12.4460231008383,25381.6016120622,0.0,1.0
1996-10-28,19.0,19.25,18.5,18.5,19400,12.1268943033809,12.2864587021096,11.8077655059235,11.8077655059235,30395.2513132102,0.0,1.0
1996-10-29,18.75,19.0,18.75,18.75,2067,11.9673299046522,12.1268943033809,11.9673299046522,11.9673299046522,3238.50435383534,0.0,1.0
1996-10-30,19.0,19.38,18.75,18.75,19667,12.1268943033809,12.3694321894485,11.9673299046522,11.9673299046522,30813.5777101498,0.0,1.0
1996-10-31,19.12,19.12,18.5,18.75,6467,12.2034852147707,12.2034852147707,11.8077655059235,11.9673299046522,10132.2726929139,0.0,1.0
1996-11-01,19.0,19.12,18.0,19.12,29400,12.1268943033809,12.2034852147707,11.4886367084661,12.2034852147707,46062.906629298,0.0,1.0
1996-11-04,18.87,18.87,18.63,18.63,3800,12.043920816042,12.043920816042,11.8907389932624,11.8907389932624,5953.70902011333,0.0,1.0
1996-11-05,19.25,19.25,18.87,19.0,11000,12.2864587021096,12.2864587021096,12.043920816042,12.1268943033809,17234.4208476965,0.0,1.0
1996-11-06,19.25,19.5,19.0,19.25,20867,12.2864587021096,12.4460231008383,12.1268943033809,12.2864587021096,32693.6963480803,0.0,1.0
1996-11-07,20.0,20.37,18.87,19.25,21000,12.7651518982957,13.0013072084141,12.043920816042,12.2864587021096,32902.0761637842,0.0,1.0
1996-11-08,19.62,20.0,19.5,19.88,16067,12.522614012228,12.7651518982957,12.4460231008383,12.6885609869059,25173.2217963583,0.0,1.0
1996-11-11,19.62,19.62,19.38,19.5,9000,12.522614012228,12.522614012228,12.3694321894485,12.4460231008383,14100.889784479,0.0,1.0
1996-11-12,19.12,19.5,19.12,19.5,7200,12.2034852147707,12.4460231008383,12.2034852147707,12.4460231008383,11280.7118275832,0.0,1.0
1996-11-13,19.0,19.12,18.5,19.12,14467,12.1268943033809,12.2034852147707,11.8077655059235,12.2034852147707,22666.3969457841,0.0,1.0
1996-11-14,18.87,18.87,18.75,18.75,1467,12.043920816042,12.043920816042,11.9673299046522,11.9673299046522,2298.44503487007,0.0,1.0
1996-11-15,19.25,19.38,18.87,18.87,14800,12.2864587021096,12.3694321894485,12.043920816042,12.043920816042,23188.1298678099,0.0,1.0
1996-11-18,19.62,19.75,19.25,19.5,20600,12.522614012228,12.605587499567,12.2864587021096,12.4460231008383,32275.3699511409,0.0,1.0
1996-11-19,20.5,20.5,19.62,19.88,119667,13.0842806957531,13.0842806957531,12.522614012228,12.6885609869059,187490.130871027,0.0,1.0
1996-11-20,21.5,21.75,20.75,20.88,41867,13.7225382906678,13.8821026893965,13.2438450944818,13.3268185818207,65595.7725118649,0.0,1.0
1996-11-21,21.75,21.87,21.0,21.63,37667,13.8821026893965,13.9586936007863,13.4034094932104,13.8055117780068,59015.357279108,0.0,1.0
1996-11-22,21.87,21.87,21.5,21.63,15400,13.9586936007863,13.9586936007863,13.7225382906678,13.8055117780068,24128.1891867752,0.0,1.0
1996-11-25,22.12,22.38,22.0,22.0,27000,14.118257999515,14.2842049741928,14.0416670881252,14.0416670881252,42302.669353437,0.0,1.0
1996-11-26,22.0,22.12,22.0,22.0,16667,14.0416670881252,14.118257999515,14.0416670881252,14.0416670881252,26113.2811153235,0.0,1.0
1996-11-27,22.12,22.12,22.0,22.0,13000,14.118257999515,14.118257999515,14.0416670881252,14.0416670881252,20367.9519109141,0.0,1.0
1996-11-29,22.12,22.12,22.12,22.12,3667,14.118257999515,14.118257999515,14.118257999515,14.118257999515,5745.32920440939,0.0,1.0
1996-12-02,24.38,24.87,22.12,22.12,216400,15.5607201640224,15.8734663855307,14.118257999515,14.118257999515,339048.06104014,0.0,1.0
1996-12-03,23.62,24.38,23.62,24.38,43200,15.0756443918872,15.5607201640224,15.0756443918872,15.5607201640224,67684.2709654991,0.0,1.0
1996-12-04,23.0,23.5,22.5,23.5,45000,14.67992468304,14.9990534804974,14.3607958855826,14.9990534804974,70504.4489223951,0.0,1.0
1996-12-05,23.37,23.62,23.0,23.0,21400,14.9160799931585,15.0756443918872,14.67992468304,14.67992468304,33528.7823764278,0.0,1.0
1996-12-06,22.75,23.13,21.75,22.88,40600,14.5203602843113,14.7628981703789,13.8821026893965,14.6033337716502,63610.6805833164,0.0,1.0
1996-12-09,23.0,23.25,22.88,22.88,20800,14.67992468304,14.8394890817687,14.6033337716502,14.6033337716502,32588.7230574626,0.0,1.0
1996-12-10,23.0,23.25,23.0,23.13,6200,14.67992468304,14.8394890817687,14.67992468304,14.7628981703789,9713.94629597443,0.0,1.0
1996-12-11,23.0,23.13,22.75,23.13,14267,14.67992468304,14.7628981703789,14.5203602843113,14.7628981703789,22353.0438394625,0.0,1.0
1996-12-12,22.75,23.37,22.75,23.25,26000,14.5203602843113,14.9160799931585,14.5203602843113,14.8394890817687,40735.9038218283,0.0,1.0
1996-12-13,22.38,22.75,22.25,22.62,4267,14.2842049741928,14.5203602843113,14.2012314868539,14.4373867969724,6685.38852337468,0.0,1.0
1996-12-16,22.12,22.75,22.0,22.38,13267,14.118257999515,14.5203602843113,14.0416670881252,14.2842049741928,20786.2783078537,0.0,1.0
1996-12-17,22.25,22.38,22.0,22.25,18800,14.2012314868539,14.2842049741928,14.0416670881252,14.2012314868539,29455.1919942451,0.0,1.0
1996-12-18,22.38,22.62,22.12,22.5,7267,14.2842049741928,14.4373867969724,14.118257999515,14.3607958855826,11385.685118201,0.0,1.0
1996-12-19,22.5,22.75,22.25,22.25,4467,14.3607958855826,14.5203602843113,14.2012314868539,14.2012314868539,6998.74162969642,0.0,1.0
1996-12-20,22.12,22.75,22.12,22.75,12000,14.118257999515,14.5203602843113,14.118257999515,14.5203602843113,18801.1863793053,0.0,1.0
1996-12-23,21.87,22.12,21.87,22.12,21400,13.9586936007863,14.118257999515,13.9586936007863,14.118257999515,33528.7823764279,0.0,1.0
1996-12-24,21.87,21.87,21.87,21.87,6867,13.9586936007863,13.9586936007863,13.9586936007863,13.9586936007863,10758.9789055575,0.0,1.0
1996-12-26,22.0,22.38,22.0,22.0,12200,14.0416670881252,14.2842049741928,14.0416670881252,14.0416670881252,19114.5394856271,0.0,1.0
1996-12-27,21.87,22.0,21.75,22.0,4467,13.9586936007863,14.0416670881252,13.8821026893965,14.0416670881252,6998.74162969641,0.0,1.0
1996-12-30,21.75,22.0,21.75,22.0,12800,13.8821026893965,14.0416670881252,13.8821026893965,14.0416670881252,20054.5988045924,0.0,1.0
1996-12-31,21.63,21.87,21.63,21.75,6867,13.8055117780068,13.9586936007863,13.8055117780068,13.8821026893965,10758.9789055574,0.0,1.0
1997-01-02,21.0,21.63,21.0,21.63,23867,13.4034094932104,13.8055117780068,13.4034094932104,13.8055117780068,37393.9929429068,0.0,1.0
1997-01-03,20.75,21.38,20.75,21.0,34600,13.2438450944818,13.6459473792781,13.2438450944818,13.4034094932104,54210.0873936635,0.0,1.0
1997-01-06,20.5,20.88,20.0,20.75,59667,13.0842806957531,13.3268185818207,12.7651518982957,13.2438450944818,93484.1989745006,0.0,1.0
1997-01-07,21.12,21.12,20.25,20.5,37800,13.4800004046002,13.4800004046002,12.9247162970244,13.0842806957531,59223.7370948119,0.0,1.0
1997-01-08,21.38,21.63,21.25,21.38,40267,13.6459473792781,13.8055117780068,13.5629738919391,13.6459473792781,63088.9476612905,0.0,1.0
1997-01-09,21.87,22.0,21.63,21.63,39267,13.9586936007863,14.0416670881252,13.8055117780068,13.8055117780068,61522.1821296819,0.0,1.0
1997-01-10,22.0,22.25,21.87,22.0,31000,14.0416670881252,14.2012314868539,13.9586936007863,14.0416670881252,48569.7314798722,0.0,1.0
1997-01-13,22.25,22.5,22.0,22.12,16267,14.2012314868539,14.3607958855826,14.0416670881252,14.118257999515,25486.57490268,0.0,1.0
1997-01-14,22.62,22.75,22.25,22.5,18467,14.4373867969724,14.5203602843113,14.2012314868539,14.3607958855826,28933.4590722193,0.0,1.0
1997-01-15,22.75,23.0,22.12,22.38,21000,14.5203602843113,14.67992468304,14.118257999515,14.2842049741928,32902.0761637844,0.0,1.0
1997-01-16,22.5,22.75,22.5,22.62,104000,14.3607958855826,14.5203602843113,14.3607958855826,14.4373867969724,162943.615287313,0.0,1.0
1997-01-17,22.5,22.5,22.25,22.25,8200,14.3607958855826,14.3607958855826,14.2012314868539,14.2012314868539,12847.477359192,0.0,1.0
1997-01-20,22.0,22.5,22.0,22.25,6800,14.0416670881252,14.3607958855826,14.0416670881252,14.2012314868539,10654.0056149397,0.0,1.0
1997-01-21,22.12,22.5,22.12,22.25,11467,14.118257999515,14.3607958855826,14.118257999515,14.2012314868539,17966.1003509579,0.0,1.0
1997-01-22,21.63,22.12,21.5,22.12,21067,13.8055117780068,14.118257999515,13.7225382906678,14.118257999515,33007.049454402,0.0,1.0
1997-01-23,21.5,21.5,21.12,21.38,9867,13.7225382906678,13.7225382906678,13.4800004046002,13.6459473792781,15459.2755003839,0.0,1.0
1997-01-24,21.38,21.5,21.38,21.38,9467,13.6459473792781,13.7225382906678,13.6459473792781,13.6459473792781,14832.5692877403,0.0,1.0
1997-01-27,21.25,21.75,21.12,21.5,27667,13.5629738919391,13.8821026893965,13.4800004046002,13.7225382906678,43347.7019630202,0.0,1.0
1997-01-28,21.25,21.87,21.25,21.5,34067,13.5629738919391,13.9586936007863,13.5629738919391,13.7225382906678,53375.0013653164,0.0,1.0
1997-01-29,21.38,21.5,21.25,21.25,17067,13.6459473792781,13.7225382906678,13.5629738919391,13.5629738919391,26739.9873279669,0.0,1.0
1997-01-30,21.25,21.5,21.25,21.38,15467,13.5629738919391,13.7225382906678,13.5629738919391,13.6459473792781,24233.162477393,0.0,1.0
1997-01-31,21.38,21.63,21.25,21.5,6267,13.6459473792781,13.8055117780068,13.5629738919391,13.7225382906678,9818.91958659218,0.0,1.0
1997-02-03,21.63,21.75,21.38,21.63,8267,13.8055117780068,13.8821026893965,13.6459473792781,13.8055117780068,12952.4506498097,0.0,1.0
1997-02-04,22.0,22.0,21.63,21.87,12867,14.0416670881252,14.0416670881252,13.8055117780068,13.9586936007863,20159.5720952102,0.0,1.0
1997-02-05,21.75,22.12,21.75,21.75,8067,13.8821026893965,14.118257999515,13.8821026893965,13.8821026893965,12639.097543488,0.0,1.0
1997-02-06,22.25,22.38,21.75,21.75,17867,14.2012314868539,14.2842049741928,13.8821026893965,13.8821026893965,27993.3997532541,0.0,1.0
1997-02-07,22.12,22.25,21.87,22.25,14067,14.118257999515,14.2012314868539,13.9586936007863,14.2012314868539,22039.6907331407,0.0,1.0
1997-02-10,22.25,22.38,22.0,22.38,28200,14.2012314868539,14.2842049741928,14.0416670881252,14.2842049741928,44182.7879913676,0.0,1.0
1997-02-11,22.38,22.38,22.25,22.38,29667,14.2842049741928,14.2842049741928,14.2012314868539,14.2842049741928,46481.2330262378,0.0,1.0
1997-02-12,22.38,22.38,22.0,22.38,10867,14.2842049741928,14.2842049741928,14.0416670881252,14.2842049741928,17026.0410319926,0.0,1.0
1997-02-13,22.62,22.62,22.25,22.38,36200,14.4373867969724,14.4373867969724,14.2012314868539,14.2842049741928,56716.9122442377,0.0,1.0
1997-02-14,22.38,22.62,22.38,22.62,10467,14.2842049741928,14.4373867969724,14.2842049741928,14.4373867969724,16399.3348193491,0.0,1.0
1997-02-18,25.25,25.5,23.0,23.0,168867,16.1160042715983,16.275568670327,14.67992468304,14.67992468304,264574.995026179,0.0,1.0
1997-02-19,25.0,25.75,24.63,25.75,70467,15.9564398728696,16.4351330690557,15.7202845627511,16.4351330690557,110405.266715876,0.0,1.0
1997-02-20,24.12,24.87,24.0,24.87,30667,15.3947731893446,15.8734663855307,15.3181822779548,15.8734663855307,48047.9985578463,0.0,1.0
1997-02-21,24.12,24.38,23.88,23.88,11867,15.3947731893446,15.5607201640224,15.241591366565,15.241591366565,18592.8065636013,0.0,1.0
1997-02-24,24.25,24.25,23.62,24.0,9467,15.4777466766835,15.4777466766835,15.0756443918872,15.3181822779548,14832.5692877403,0.0,1.0
1997-02-25,24.12,24.25,24.0,24.25,15200,15.3947731893446,15.4777466766835,15.3181822779548,15.4777466766835,23814.8360804534,0.0,1.0
1997-02-26,24.25,24.25,24.0,24.12,19867,15.4777466766835,15.4777466766835,15.3181822779548,15.3947731893446,31126.9308164716,0.0,1.0
1997-02-27,24.12,24.75,24.0,24.5,26267,15.3947731893446,15.7968754741409,15.3181822779548,15.6373110754122,41154.2302187677,0.0,1.0
1997-02-28,24.0,24.0,23.5,23.88,10000,15.3181822779548,15.3181822779548,14.9990534804974,15.241591366565,15667.6553160878,0.0,1.0
1997-03-03,23.0,24.0,22.75,24.0,12200,14.67992468304,15.3181822779548,14.5203602843113,15.3181822779548,19114.5394856271,0.0,1.0
1997-03-04,23.75,23.75,22.88,23.0,8467,15.1586178792261,15.1586178792261,14.6033337716502,14.67992468304,13265.8037561315,0.0,1.0
1997-03-05,23.62,23.75,23.37,23.75,15600,15.0756443918872,15.1586178792261,14.9160799931585,15.1586178792261,24441.5422930969,0.0,1.0
1997-03-06,23.37,23.75,23.37,23.5,8600,14.9160799931585,15.1586178792261,14.9160799931585,14.9990534804974,13474.1835718355,0.0,1.0
1997-03-07,23.62,23.62,23.37,23.5,11267,15.0756443918872,15.0756443918872,14.9160799931585,14.9990534804974,17652.7472446361,0.0,1.0
1997-03-10,24.5,24.63,23.75,23.75,20667,15.6373110754122,15.7202845627511,15.1586178792261,15.1586178792261,32380.3432417586,0.0,1.0
1997-03-11,24.25,24.87,24.25,24.5,24000,15.4777466766835,15.8734663855307,15.4777466766835,15.6373110754122,37602.3727586106,0.0,1.0
1997-03-12,24.25,24.63,24.25,24.5,12667,15.4777466766835,15.7202845627511,15.4777466766835,15.6373110754122,19846.2189888884,0.0,1.0
1997-03-13,23.37,24.5,23.37,24.25,9267,14.9160799931585,15.6373110754122,14.9160799931585,15.4777466766835,14519.2161814185,0.0,1.0
1997-03-14,23.88,24.0,23.37,23.62,7800,15.241591366565,15.3181822779548,14.9160799931585,15.0756443918872,12220.7711465485,0.0,1.0
1997-03-17,23.5,23.75,22.88,23.75,14067,14.9990534804974,15.1586178792261,14.6033337716502,15.1586178792261,22039.6907331407,0.0,1.0
1997-03-18,23.0,23.5,22.75,23.25,6467,14.67992468304,14.9990534804974,14.5203602843113,14.8394890817687,10132.272692914,0.0,1.0
1997-03-19,22.62,22.75,22.5,22.75,10800,14.4373867969724,14.5203602843113,14.3607958855826,14.5203602843113,16921.0677413748,0.0,1.0
1997-03-20,23.25,23.37,22.38,22.88,27600,14.8394890817687,14.9160799931585,14.2842049741928,14.6033337716502,43242.7286724023,0.0,1.0
1997-03-21,24.0,24.0,23.25,23.5,26600,15.3181822779548,15.3181822779548,14.8394890817687,14.9990534804974,41675.9631407935,0.0,1.0
1997-03-24,24.38,24.5,23.75,24.0,19000,15.5607201640224,15.6373110754122,15.1586178792261,15.3181822779548,29768.5451005668,0.0,1.0
1997-03-25,24.87,24.87,24.38,24.5,23867,15.8734663855307,15.8734663855307,15.5607201640224,15.6373110754122,37393.9929429066,0.0,1.0
1997-03-26,24.75,24.87,24.63,24.87,9000,15.7968754741409,15.8734663855307,15.7202845627511,15.8734663855307,14100.889784479,0.0,1.0
1997-03-27,24.38,24.87,24.12,24.87,43667,15.5607201640224,15.8734663855307,15.3947731893446,15.8734663855307,68415.9504687605,0.0,1.0
1997-03-31,24.38,24.38,23.88,24.38,16600,15.5607201640224,15.5607201640224,15.241591366565,15.5607201640224,26008.3078247057,0.0,1.0
1997-04-01,24.0,24.25,24.0,24.12,19467,15.3181822779548,15.4777466766835,15.3181822779548,15.3947731893446,30500.2246038281,0.0,1.0
1997-04-02,24.0,24.25,23.75,24.0,25800,15.3181822779548,15.4777466766835,15.1586178792261,15.3181822779548,40422.5507155064,0.0,1.0
1997-04-03,23.88,23.88,23.5,23.88,32267,15.241591366565,15.241591366565,14.9990534804974,15.241591366565,50554.8234084205,0.0,1.0
1997-04-04,24.0,24.0,23.62,23.62,12600,15.3181822779548,15.3181822779548,15.0756443918872,15.0756443918872,19741.2456982706,0.0,1.0
1997-04-07,24.87,24.87,24.0,24.0,43400,15.8734663855307,15.8734663855307,15.3181822779548,15.3181822779548,67997.6240718208,0.0,1.0
1997-04-08,25.0,25.0,24.63,25.0,25267,15.9564398728696,15.9564398728696,15.7202845627511,15.9564398728696,39587.4646871589,0.0,1.0
1997-04-09,24.87,25.25,24.75,25.0,36600,15.8734663855307,16.1160042715983,15.7968754741409,15.9564398728696,57343.6184568811,0.0,1.0
1997-04-10,24.63,25.0,24.63,25.0,6867,15.7202845627511,15.9564398728696,15.7202845627511,15.9564398728696,10758.9789055575,0.0,1.0
1997-04-11,24.0,24.63,24.0,24.5,246600,15.3181822779548,15.7202845627511,15.3181822779548,15.6373110754122,386364.380094724,0.0,1.0
1997-04-14,23.62,24.0,23.5,24.0,9067,15.0756443918872,15.3181822779548,14.9990534804974,15.3181822779548,14205.8630750968,0.0,1.0
1997-04-15,24.0,24.12,23.75,23.75,27400,15.3181822779548,15.3947731893446,15.1586178792261,15.1586178792261,42929.3755660805,0.0,1.0
1997-04-16,24.0,24.0,23.62,24.0,5400,15.3181822779548,15.3181822779548,15.0756443918872,15.3181822779548,8460.5338706874,0.0,1.0
1997-04-17,24.25,24.25,23.75,23.75,13067,15.4777466766835,15.4777466766835,15.1586178792261,15.1586178792261,20472.9252015319,0.0,1.0
1997-04-18,24.75,25.0,24.0,24.25,14800,15.7968754741409,15.9564398728696,15.3181822779548,15.4777466766835,23188.1298678099,0.0,1.0
1997-04-21,25.25,25.5,25.25,25.5,39600,16.1160042715983,16.275568670327,16.1160042715983,16.275568670327,62043.9150517075,0.0,1.0
1997-04-22,25.12,25.5,25.0,25.38,12067,16.0330307842594,16.275568670327,15.9564398728696,16.1989777589372,18906.1596699231,0.0,1.0
1997-04-23,24.75,25.0,24.63,25.0,9067,15.7968754741409,15.9564398728696,15.7202845627511,15.9564398728696,14205.8630750968,0.0,1.0
1997-04-24,24.5,24.87,24.0,24.87,19800,15.6373110754122,15.8734663855307,15.3181822779548,15.8734663855307,31021.9575258538,0.0,1.0
1997-04-25,24.25,24.38,24.0,24.38,6400,15.4777466766835,15.5607201640224,15.3181822779548,15.5607201640224,10027.2994022962,0.0,1.0
1997-04-28,24.0,24.5,24.0,24.38,5067,15.3181822779548,15.6373110754122,15.3181822779548,15.5607201640224,7938.80094866167,0.0,1.0
1997-04-29,23.88,24.25,23.25,24.25,26467,15.241591366565,15.4777466766835,14.8394890817687,15.4777466766835,41467.5833250896,0.0,1.0
1997-04-30,23.88,24.12,23.5,24.12,22600,15.241591366565,15.3947731893446,14.9990534804974,15.3947731893446,35408.9010143584,0.0,1.0
1997-05-01,24.25,24.38,23.75,24.0,26267,15.4777466766835,15.5607201640224,15.1586178792261,15.3181822779548,41154.2302187677,0.0,1.0
1997-05-02,24.63,24.75,23.88,24.25,23600,15.7202845627511,15.7968754741409,15.241591366565,15.4777466766835,36975.6665459672,0.0,1.0
1997-05-05,24.87,24.87,24.5,24.75,12867,15.8734663855307,15.8734663855307,15.6373110754122,15.7968754741409,20159.5720952101,0.0,1.0
1997-05-06,24.87,24.87,24.75,24.87,9267,15.8734663855307,15.8734663855307,15.7968754741409,15.8734663855307,14519.2161814185,0.0,1.0
1997-05-07,24.25,24.87,24.25,24.75,12067,15.4777466766835,15.8734663855307,15.4777466766835,15.7968754741409,18906.1596699231,0.0,1.0
1997-05-08,24.5,24.75,24.25,24.25,9600,15.6373110754122,15.7968754741409,15.4777466766835,15.4777466766835,15040.9491034443,0.0,1.0
1997-05-09,24.63,24.87,24.38,24.75,7000,15.7202845627511,15.8734663855307,15.5607201640224,15.7968754741409,10967.3587212614,0.0,1.0
1997-05-12,24.25,24.63,24.25,24.63,12000,15.4777466766835,15.7202845627511,15.4777466766835,15.7202845627511,18801.1863793053,0.0,1.0
1997-05-13,24.0,24.38,23.75,24.25,10667,15.3181822779548,15.5607201640224,15.1586178792261,15.4777466766835,16712.6879256708,0.0,1.0
1997-05-14,23.75,24.25,23.75,23.75,12467,15.1586178792261,15.4777466766835,15.1586178792261,15.1586178792261,19532.8658825666,0.0,1.0
1997-05-15,24.75,24.75,24.0,24.0,17267,15.7968754741409,15.7968754741409,15.3181822779548,15.3181822779548,27053.3404342887,0.0,1.0
1997-05-16,24.63,24.75,24.5,24.75,13667,15.7202845627511,15.7968754741409,15.6373110754122,15.7968754741409,21412.9845204972,0.0,1.0
1997-05-19,24.38,24.75,24.38,24.63,5400,15.5607201640224,15.7968754741409,15.5607201640224,15.7202845627511,8460.5338706874,0.0,1.0
1997-05-20,24.38,24.38,23.62,24.25,8467,15.5607201640224,15.5607201640224,15.0756443918872,15.4777466766835,13265.8037561315,0.0,1.0
1997-05-21,24.25,24.63,24.25,24.38,11467,15.4777466766835,15.7202845627511,15.4777466766835,15.5607201640224,17966.1003509578,0.0,1.0
1997-05-22,24.38,24.38,24.0,24.38,6800,15.5607201640224,15.5607201640224,15.3181822779548,15.5607201640224,10654.0056149397,0.0,1.0
1997-05-23,24.63,24.63,24.25,24.5,15000,15.7202845627511,15.7202845627511,15.4777466766835,15.6373110754122,23501.4829741317,0.0,1.0
1997-05-27,24.38,24.87,24.0,24.87,38867,15.5607201640224,15.8734663855307,15.3181822779548,15.8734663855307,60895.4759170384,0.0,1.0
1997-05-28,24.63,24.63,24.5,24.5,11200,15.7202845627511,15.7202845627511,15.6373110754122,15.6373110754122,17547.7739540183,0.0,1.0
1997-05-29,26.0,26.25,24.75,24.87,162067,16.5946974677844,16.7542618665131,15.7968754741409,15.8734663855307,253920.989411239,0.0,1.0
1997-05-30,26.25,27.0,26.0,26.0,44467,16.7542618665131,17.2329550626991,16.5946974677844,16.5946974677844,69669.3628940473,0.0,1.0
1997-06-02,27.25,27.25,26.75,27.0,40000,17.3925194614278,17.3925194614278,17.0733906639705,17.2329550626991,62670.6212643512,0.0,1.0
1997-06-03,28.12,28.25,27.12,27.5,41067,17.9478035690037,18.0307770563426,17.3095459740889,17.5520838601565,64342.3600865777,0.0,1.0
1997-06-04,28.0,28.62,27.75,28.62,33200,17.8712126576139,18.2669323664611,17.7116482588852,18.2669323664611,52016.6156494115,0.0,1.0
1997-06-05,27.75,28.25,27.75,28.0,17000,17.7116482588852,18.0307770563426,17.7116482588852,17.8712126576139,26635.0140373493,0.0,1.0
1997-06-06,27.75,28.0,27.5,27.87,10867,17.7116482588852,17.8712126576139,17.5520838601565,17.788239170275,17026.0410319926,0.0,1.0
1997-06-09,27.87,27.87,27.5,27.63,5467,17.788239170275,17.788239170275,17.5520838601565,17.6350573474955,8565.50716130519,0.0,1.0
1997-06-10,27.5,28.0,27.5,28.0,16000,17.5520838601565,17.8712126576139,17.5520838601565,17.8712126576139,25068.2485057405,0.0,1.0
1997-06-11,27.0,27.75,27.0,27.75,9867,17.2329550626991,17.7116482588852,17.2329550626991,17.7116482588852,15459.2755003838,0.0,1.0
1997-06-12,27.38,27.5,26.88,26.88,5000,17.4754929487668,17.5520838601565,17.1563641513094,17.1563641513094,7833.82765804387,0.0,1.0
1997-06-13,27.5,27.75,27.12,27.12,7400,17.5520838601565,17.7116482588852,17.3095459740889,17.3095459740889,11594.064933905,0.0,1.0
1997-06-16,27.38,27.5,27.0,27.5,6400,17.4754929487668,17.5520838601565,17.2329550626991,17.5520838601565,10027.2994022962,0.0,1.0
1997-06-17,27.87,28.0,27.5,27.63,43000,17.788239170275,17.8712126576139,17.5520838601565,17.6350573474955,67370.9178591775,0.0,1.0
1997-06-18,28.0,28.0,27.87,28.0,13000,17.8712126576139,17.8712126576139,17.788239170275,17.8712126576139,20367.9519109141,0.0,1.0
1997-06-19,28.62,28.75,28.25,28.25,76800,18.2669323664611,18.3499058538,18.0307770563426,18.0307770563426,120327.592827554,0.0,1.0
1997-06-20,28.88,29.0,28.5,29.0,71467,18.4328793411389,18.5094702525287,18.1903414550713,18.5094702525287,111972.032247485,0.0,1.0
1997-06-23,29.37,29.88,29.13,29.37,64867,18.7456255626472,19.0711369360537,18.5924437398676,18.7456255626472,101631.379738866,0.0,1.0
1997-06-24,29.37,30.0,29.0,29.25,54800,18.7456255626472,19.1477278474435,18.5094702525287,18.6690346512574,85858.7511321609,0.0,1.0
1997-06-25,28.75,30.0,28.5,29.62,47000,18.3499058538,19.1477278474435,18.1903414550713,18.9051899613759,73637.9799856126,0.0,1.0
1997-06-26,28.62,29.0,28.5,28.5,17000,18.2669323664611,18.5094702525287,18.1903414550713,18.1903414550713,26635.0140373492,0.0,1.0
1997-06-27,29.0,29.0,28.5,28.5,12267,18.5094702525287,18.5094702525287,18.1903414550713,18.1903414550713,19219.5127762449,0.0,1.0
1997-06-30,29.44,29.44,28.88,28.88,27867,18.7903035942912,18.7903035942912,18.4328793411389,18.4328793411389,43661.0550693418,0.0,1.0
1997-07-01,29.0,29.62,28.94,29.56,14600,18.5094702525287,18.9051899613759,18.4711747968338,18.866894505681,22874.7767614882,0.0,1.0
1997-07-02,28.75,29.31,28.75,29.0,11000,18.3499058538,18.7073301069523,18.3499058538,18.5094702525287,17234.4208476966,0.0,1.0
1997-07-03,27.87,28.88,27.5,28.81,16667,17.788239170275,18.4328793411389,17.5520838601565,18.3882013094949,26113.2811153235,0.0,1.0
1997-07-07,29.62,29.88,28.75,28.75,86267,18.9051899613759,19.0711369360537,18.3499058538,18.3499058538,135160.162115294,0.0,1.0
1997-07-08,29.13,29.75,29.13,29.5,33467,18.5924437398676,18.9881634487148,18.5924437398676,18.8285990499861,52434.942046351,0.0,1.0
1997-07-09,28.5,29.37,28.19,29.37,26600,18.1903414550713,18.7456255626472,17.9924816006477,18.7456255626472,41675.9631407935,0.0,1.0
1997-07-10,28.44,29.0,28.44,28.75,18067,18.1520459993764,18.5094702525287,18.1520459993764,18.3499058538,28306.7528595758,0.0,1.0
1997-07-11,28.88,29.0,28.31,28.31,30200,18.4328793411389,18.5094702525287,18.0690725120375,18.0690725120375,47316.3190545852,0.0,1.0
1997-07-14,28.88,29.25,28.75,28.88,18800,18.4328793411389,18.6690346512574,18.3499058538,18.4328793411389,29455.1919942451,0.0,1.0
1997-07-15,29.0,29.25,28.88,29.0,5867,18.5094702525287,18.6690346512574,18.4328793411389,18.5094702525287,9192.2133739487,0.0,1.0
1997-07-16,30.5,31.38,29.25,29.25,66600,19.4668566449009,20.0285233284259,18.6690346512574,18.6690346512574,104346.584405145,0.0,1.0
1997-07-17,31.12,31.62,31.0,31.0,46200,19.8625763537481,20.1817051512054,19.7859854423583,19.7859854423583,72384.5675603253,0.0,1.0
1997-07-18,31.44,31.88,30.25,31.25,41667,20.0668187841208,20.3476521258833,19.3072922461722,19.945549841087,65282.4194055429,0.0,1.0
1997-07-21,32.56,34.0,32.0,32.0,72667,20.7816672904253,21.7007582271026,20.4242430372731,20.4242430372731,113852.150885415,0.0,1.0
1997-07-22,33.19,33.31,32.5,32.81,31267,21.1837695752217,21.2603604866114,20.7433718347305,20.941231689154,48988.0578768115,0.0,1.0
1997-07-23,32.37,34.06,32.37,33.75,46267,20.6603983473915,21.7390536827975,20.6603983473915,21.5411938283739,72489.5408509434,0.0,1.0
1997-07-24,31.88,32.62,31.88,32.5,17267,20.3476521258833,20.8199627461202,20.3476521258833,20.7433718347305,27053.3404342887,0.0,1.0
1997-07-25,33.19,33.63,32.0,32.0,33200,21.1837695752217,21.4646029169842,20.4242430372731,20.4242430372731,52016.6156494113,0.0,1.0
1997-07-28,33.25,34.0,33.25,33.44,26867,21.2220650309165,21.7007582271026,21.2220650309165,21.3433339739503,42094.2895377331,0.0,1.0
1997-07-29,33.5,33.75,33.19,33.5,24067,21.3816294296452,21.5411938283739,21.1837695752217,21.3816294296452,37707.3460492285,0.0,1.0
1997-07-30,35.0,35.37,33.5,33.5,38467,22.3390158220174,22.5751711321359,21.3816294296452,21.3816294296452,60268.7697043949,0.0,1.0
1997-07-31,34.12,35.25,34.0,35.0,31600,21.7773491384924,22.4985802207461,21.7007582271026,22.3390158220174,49509.7907988374,0.0,1.0
1997-08-01,33.19,34.5,33.12,34.38,14667,21.1837695752217,22.01988702456,21.1390915435776,21.9432961131702,22979.7500521059,0.0,1.0
1997-08-04,33.12,33.56,33.12,33.25,9200,21.1390915435776,21.4199248853401,21.1390915435776,21.2220650309165,14414.2428908008,0.0,1.0
1997-08-05,33.25,34.0,33.12,33.12,42600,21.2220650309165,21.7007582271026,21.1390915435776,21.1390915435776,66744.2116465341,0.0,1.0
1997-08-06,33.19,33.38,33.0,33.19,11667,21.1837695752217,21.3050385182555,21.0625006321878,21.1837695752217,18279.4534572796,0.0,1.0
1997-08-07,33.25,33.56,33.19,33.19,26067,21.2220650309165,21.4199248853401,21.1837695752217,21.1837695752217,40840.8771124461,0.0,1.0
1997-08-08,32.75,33.31,32.56,33.0,39600,20.9029362334592,21.2603604866114,20.7816672904253,21.0625006321878,62043.9150517074,0.0,1.0
1997-08-11,32.13,32.5,32.13,32.5,16200,20.507216524612,20.7433718347305,20.507216524612,20.7433718347305,25381.6016120622,0.0,1.0
1997-08-12,31.62,32.19,31.31,32.19,25800,20.1817051512054,20.5455119803069,19.9838452967819,20.5455119803069,40422.5507155065,0.0,1.0
1997-08-13,32.75,32.75,31.75,31.88,43800,20.9029362334592,20.9029362334592,20.2646786385444,20.3476521258833,68624.3302844643,0.0,1.0
1997-08-14,32.5,33.25,32.37,32.75,34067,20.7433718347305,21.2220650309165,20.6603983473915,20.9029362334592,53375.0013653161,0.0,1.0
1997-08-15,32.81,32.81,32.13,32.5,20867,20.941231689154,20.941231689154,20.507216524612,20.7433718347305,32693.6963480804,0.0,1.0
1997-08-18,33.56,33.56,32.62,32.75,24600,21.4199248853401,21.4199248853401,20.8199627461202,20.9029362334592,38542.432077576,0.0,1.0
1997-08-19,34.69,34.69,33.63,33.75,51267,22.1411559675938,22.1411559675938,21.4646029169842,21.5411938283739,80323.3685089873,0.0,1.0
1997-08-20,34.75,35.0,33.75,34.44,52400,22.1794514232887,22.3390158220174,21.5411938283739,21.9815915688651,82098.5138563,0.0,1.0
1997-08-21,34.75,34.94,34.5,34.5,31000,22.1794514232887,22.3007203663225,22.01988702456,22.01988702456,48569.7314798721,0.0,1.0
1997-08-22,34.62,34.62,34.12,34.38,12200,22.0964779359498,22.0964779359498,21.7773491384924,21.9432961131702,19114.5394856271,0.0,1.0
1997-08-25,36.12,36.75,34.88,34.88,39000,23.053864328322,23.4559666131183,22.2624249106276,22.2624249106276,61103.8557327422,0.0,1.0
1997-08-26,37.88,37.88,36.38,36.38,42067,24.177197695372,24.177197695372,23.2198113029998,23.2198113029998,65909.1256181864,0.0,1.0
1997-08-27,37.62,37.94,36.87,37.75,45000,24.0112507206941,24.2154931510669,23.5325575245081,24.0942242080331,70504.4489223951,0.0,1.0
1997-08-28,36.63,37.88,36.63,37.88,43267,23.3793757017285,24.177197695372,23.3793757017285,24.177197695372,67789.244256117,0.0,1.0
1997-08-29,37.25,37.25,36.5,36.56,10400,23.7750954105757,23.7750954105757,23.2964022143896,23.3346976700845,16294.3615287313,0.0,1.0
1997-09-02,36.75,38.0,36.75,37.5,27400,23.4559666131183,24.2537886067618,23.4559666131183,23.9346598093044,42929.3755660805,0.0,1.0
1997-09-03,37.25,37.62,36.81,37.0,12267,23.7750954105757,24.0112507206941,23.4942620688132,23.615531011847,19219.5127762449,0.0,1.0
1997-09-04,37.31,37.62,36.75,37.38,43467,23.8133908662706,24.0112507206941,23.4559666131183,23.8580688979146,68102.5973624386,0.0,1.0
1997-09-05,37.5,37.69,37.0,37.0,26600,23.9346598093044,24.0559287523382,23.615531011847,23.615531011847,41675.9631407934,0.0,1.0
1997-09-08,37.31,37.5,36.87,37.25,8667,23.8133908662706,23.9346598093044,23.5325575245081,23.7750954105757,13579.1568624533,0.0,1.0
1997-09-09,37.62,37.81,37.0,37.12,23000,24.0112507206941,24.132519663728,23.615531011847,23.6921219232368,36035.6072270019,0.0,1.0
1997-09-10,38.13,38.5,37.44,37.5,16667,24.3367620941007,24.5729174042192,23.8963643536095,23.9346598093044,26113.2811153235,0.0,1.0
1997-09-11,37.88,38.94,37.81,37.88,31400,24.177197695372,24.8537507459817,24.132519663728,24.177197695372,49196.4376925156,0.0,1.0
1997-09-12,38.19,38.25,37.62,37.62,11400,24.3750575497956,24.4133530054905,24.0112507206941,24.0112507206941,17861.12706034,0.0,1.0
1997-09-15,38.88,39.06,38.37,38.37,21467,24.8154552902868,24.9303416573714,24.4899439168802,24.4899439168802,33633.7556670456,0.0,1.0
1997-09-16,39.69,39.75,38.62,38.75,50600,25.3324439421677,25.3707393978626,24.6495083156089,24.7324818029478,79278.3358994043,0.0,1.0
1997-09-17,39.63,40.25,39.31,39.87,31667,25.2941484864729,25.68986819532,25.0899060561001,25.4473303092524,49614.7640894551,0.0,1.0
1997-09-18,39.12,39.63,38.88,39.63,30067,24.9686371130663,25.2941484864729,24.8154552902868,25.2941484864729,47107.9392388811,0.0,1.0
1997-09-19,39.12,39.12,38.5,39.0,11000,24.9686371130663,24.9686371130663,24.5729174042192,24.8920462016765,17234.4208476966,0.0,1.0
1997-09-22,38.88,39.12,38.56,39.12,10200,24.8154552902868,24.9686371130663,24.611212859914,24.9686371130663,15981.0084224095,0.0,1.0
1997-09-23,37.75,39.25,37.12,38.75,42667,24.0942242080331,25.0516106004052,23.6921219232368,24.7324818029478,66849.1849371516,0.0,1.0
1997-09-24,37.44,37.88,37.25,37.5,30467,23.8963643536095,24.177197695372,23.7750954105757,23.9346598093044,47734.6454515246,0.0,1.0
1997-09-25,37.44,38.25,37.19,37.19,36800,23.8963643536095,24.4133530054905,23.7367999548808,23.7367999548808,57656.971563203,0.0,1.0
1997-09-26,37.69,37.88,37.38,37.69,6467,24.0559287523382,24.177197695372,23.8580688979146,24.0559287523382,10132.272692914,0.0,1.0
1997-09-29,37.38,38.13,37.25,37.88,15667,23.8580688979146,24.3367620941007,23.7750954105757,24.177197695372,24546.5155837147,0.0,1.0
1997-09-30,37.69,37.88,37.12,37.12,23267,24.0559287523382,24.177197695372,23.6921219232368,23.6921219232368,36453.9336239414,0.0,1.0
1997-10-01,37.56,38.0,37.5,37.75,19400,23.9729552649993,24.2537886067618,23.9346598093044,24.0942242080331,30395.2513132102,0.0,1.0
1997-10-02,37.38,37.56,37.25,37.38,21200,23.8580688979146,23.9729552649993,23.7750954105757,23.8580688979146,33215.4292701061,0.0,1.0
1997-10-03,37.0,37.25,36.25,37.25,31467,23.615531011847,23.7750954105757,23.1368378156609,23.7750954105757,49301.4109831333,0.0,1.0
1997-10-06,36.94,37.38,36.81,37.0,21467,23.5772355561521,23.8580688979146,23.4942620688132,23.615531011847,33633.7556670456,0.0,1.0
1997-10-07,37.38,37.44,37.0,37.19,36200,23.8580688979146,23.8963643536095,23.615531011847,23.7367999548808,56716.9122442377,0.0,1.0
1997-10-08,37.06,37.44,36.94,37.44,18467,23.6538264675419,23.8963643536095,23.5772355561521,23.8963643536095,28933.4590722193,0.0,1.0
1997-10-09,37.19,37.25,36.38,37.19,30000,23.7367999548808,23.7750954105757,23.2198113029998,23.7367999548808,47002.9659482633,0.0,1.0
1997-10-10,37.12,37.12,36.75,37.0,12600,23.6921219232368,23.6921219232368,23.4559666131183,23.615531011847,19741.2456982706,0.0,1.0
1997-10-13,37.81,38.0,36.81,37.0,74000,24.132519663728,24.2537886067618,23.4942620688132,23.615531011847,115940.649339049,0.0,1.0
1997-10-14,38.19,39.5,38.06,38.06,80267,24.3750575497956,25.2111749991339,24.2920840624566,24.2920840624566,125759.568925642,0.0,1.0
1997-10-15,38.69,39.0,38.25,38.37,34667,24.694186347253,24.8920462016765,24.4133530054905,24.4899439168802,54315.0606842814,0.0,1.0
1997-10-16,38.56,39.06,38.5,38.94,21467,24.611212859914,24.9303416573714,24.5729174042192,24.8537507459817,33633.7556670457,0.0,1.0
1997-10-17,37.06,38.37,36.5,38.37,76000,23.6538264675419,24.4899439168802,23.2964022143896,24.4899439168802,119074.180402267,0.0,1.0
1997-10-20,36.5,38.37,36.5,37.31,49867,23.2964022143896,24.4899439168802,23.2964022143896,23.8133908662706,78129.8967647348,0.0,1.0
1997-10-21,35.25,36.25,35.06,36.25,69800,22.4985802207461,23.1368378156609,22.3773112777123,23.1368378156609,109360.234106293,0.0,1.0
1997-10-22,32.88,35.25,31.75,35.25,189000,20.9859097207981,22.4985802207461,20.2646786385444,22.4985802207461,296118.685474058,0.0,1.0
1997-10-23,31.62,32.88,31.0,32.62,128400,20.1817051512054,20.9859097207981,19.7859854423583,20.8199627461202,201172.694258567,0.0,1.0
1997-10-24,31.25,32.5,31.12,31.88,53400,19.945549841087,20.7433718347305,19.8625763537481,20.3476521258833,83665.2793879086,0.0,1.0
1997-10-27,28.75,30.5,28.62,30.5,85200,18.3499058538,19.4668566449009,18.2669323664611,19.4668566449009,133488.423293068,0.0,1.0
1997-10-28,31.38,31.38,27.5,27.5,141200,20.0285233284259,20.0285233284259,17.5520838601565,17.5520838601565,221227.293063159,0.0,1.0
1997-10-29,32.0,32.25,31.5,31.62,51000,20.4242430372731,20.5838074360018,20.1051142398157,20.1817051512054,79905.0421120475,0.0,1.0
1997-10-30,31.94,32.44,31.75,31.75,34400,20.3859475815782,20.7050763790356,20.2646786385444,20.2646786385444,53896.7342873419,0.0,1.0
1997-10-31,33.38,33.38,31.81,32.0,33400,21.3050385182555,21.3050385182555,20.3029740942393,20.4242430372731,52329.9687557331,0.0,1.0
1997-11-03,34.12,34.5,33.25,33.63,51200,21.7773491384924,22.01988702456,21.2220650309165,21.4646029169842,80218.3952183694,0.0,1.0
1997-11-04,34.0,34.25,33.25,34.25,30667,21.7007582271026,21.8603226258313,21.2220650309165,21.8603226258313,48047.9985578464,0.0,1.0
1997-11-05,34.38,34.38,34.0,34.25,17267,21.9432961131702,21.9432961131702,21.7007582271026,21.8603226258313,27053.3404342888,0.0,1.0
1997-11-06,34.12,34.5,33.63,34.5,36000,21.7773491384924,22.01988702456,21.4646029169842,22.01988702456,56403.559137916,0.0,1.0
1997-11-07,32.0,33.87,31.75,33.87,42000,20.4242430372731,21.6177847397637,20.2646786385444,21.6177847397637,65804.1523275685,0.0,1.0
1997-11-10,32.19,32.56,31.62,31.88,31067,20.5455119803069,20.7816672904253,20.1817051512054,20.3476521258833,48674.7047704898,0.0,1.0
1997-11-11,31.62,32.25,31.38,32.25,11400,20.1817051512054,20.5838074360018,20.0285233284259,20.5838074360018,17861.1270603401,0.0,1.0
1997-11-12,31.06,31.94,31.0,31.5,22800,19.8242808980532,20.3859475815782,19.7859854423583,20.1051142398157,35722.2541206801,0.0,1.0
1997-11-13,30.75,31.06,29.62,31.0,19200,19.6264210436296,19.8242808980532,18.9051899613759,19.7859854423583,30081.8982068885,0.0,1.0
1997-11-14,32.06,32.19,30.75,30.75,33000,20.462538492968,20.5455119803069,19.6264210436296,19.6264210436296,51703.2625430895,0.0,1.0
1997-11-17,33.31,33.5,32.5,32.5,34600,21.2603604866114,21.3816294296452,20.7433718347305,20.7433718347305,54210.0873936638,0.0,1.0
1997-11-18,32.81,33.75,32.75,33.56,25667,20.941231689154,21.5411938283739,20.9029362334592,21.4199248853401,40214.1708998026,0.0,1.0
1997-11-19,32.75,33.38,32.75,33.0,10867,20.9029362334592,21.3050385182555,20.9029362334592,21.0625006321878,17026.0410319925,0.0,1.0
1997-11-20,33.0,33.31,32.5,32.5,27667,21.0625006321878,21.2603604866114,20.7433718347305,20.7433718347305,43347.7019630201,0.0,1.0
1997-11-21,32.94,33.31,32.88,33.31,8667,21.024205176493,21.2603604866114,20.9859097207981,21.2603604866114,13579.1568624532,0.0,1.0
1997-11-24,32.31,33.0,32.25,32.88,16600,20.6221028916966,21.0625006321878,20.5838074360018,20.9859097207981,26008.3078247058,0.0,1.0
1997-11-25,32.13,32.19,31.88,32.13,11667,20.507216524612,20.5455119803069,20.3476521258833,20.507216524612,18279.4534572796,0.0,1.0
1997-11-26,32.06,32.25,31.88,32.0,24667,20.462538492968,20.5838074360018,20.3476521258833,20.4242430372731,38647.4053681936,0.0,1.0
1997-11-28,32.44,32.88,32.13,32.13,11600,20.7050763790356,20.9859097207981,20.507216524612,20.507216524612,18174.4801666618,0.0,1.0
1997-12-01,32.69,33.06,32.44,32.62,21000,20.8646407777643,21.1007960878827,20.7050763790356,20.8199627461202,32902.0761637843,0.0,1.0
1997-12-02,32.56,32.94,32.5,32.56,8267,20.7816672904253,21.024205176493,20.7433718347305,20.7816672904253,12952.4506498098,0.0,1.0
1997-12-03,33.56,33.63,32.25,32.5,26600,21.4199248853401,21.4646029169842,20.5838074360018,20.7433718347305,41675.9631407935,0.0,1.0
1997-12-04,33.63,33.87,33.56,33.81,20067,21.4646029169842,21.6177847397637,21.4199248853401,21.5794892840688,31440.2839227933,0.0,1.0
1997-12-05,34.69,35.06,33.44,33.44,36400,22.1411559675938,22.3773112777123,21.3433339739503,21.3433339739503,57030.2653505596,0.0,1.0
1997-12-08,35.31,35.62,34.75,34.75,27867,22.536875676441,22.7347355308646,22.1794514232887,22.1794514232887,43661.0550693418,0.0,1.0
1997-12-09,35.62,35.75,35.31,35.31,27400,22.7347355308646,22.8177090182035,22.536875676441,22.536875676441,42929.3755660805,0.0,1.0
1997-12-10,34.5,35.75,34.5,35.75,21067,22.01988702456,22.8177090182035,22.01988702456,22.8177090182035,33007.0494544021,0.0,1.0
1997-12-11,34.0,34.38,33.87,34.38,10400,21.7007582271026,21.9432961131702,21.6177847397637,21.9432961131702,16294.3615287313,0.0,1.0
1997-12-12,33.75,34.25,33.75,34.25,11400,21.5411938283739,21.8603226258313,21.5411938283739,21.8603226258313,17861.1270603401,0.0,1.0
1997-12-15,33.69,34.0,33.38,33.87,11267,21.502898372679,21.7007582271026,21.3050385182555,21.6177847397637,17652.7472446361,0.0,1.0
1997-12-16,34.38,34.5,33.25,33.44,14200,21.9432961131702,22.01988702456,21.2220650309165,21.3433339739503,22248.0705488447,0.0,1.0
1997-12-17,34.25,34.31,33.87,34.12,5400,21.8603226258313,21.8986180815262,21.6177847397637,21.7773491384924,8460.53387068741,0.0,1.0
1997-12-18,32.88,34.0,32.88,34.0,5867,20.9859097207981,21.7007582271026,20.9859097207981,21.7007582271026,9192.21337394868,0.0,1.0
1997-12-19,32.5,32.75,31.88,32.75,18800,20.7433718347305,20.9029362334592,20.3476521258833,20.9029362334592,29455.1919942449,0.0,1.0
1997-12-22,32.0,32.16,31.38,32.13,64000,20.4242430372731,20.5263642524594,20.0285233284259,20.507216524612,100272.994022962,0.0,1.0
1997-12-23,32.88,32.94,31.94,32.0,15200,20.9859097207981,21.024205176493,20.3859475815782,20.4242430372731,23814.8360804534,0.0,1.0
1997-12-24,34.12,34.31,32.62,32.75,10800,21.7773491384924,21.8986180815262,20.8199627461202,20.9029362334592,16921.0677413748,0.0,1.0
1997-12-26,33.81,34.19,33.75,34.19,9467,21.5794892840688,21.8220271701364,21.5411938283739,21.8220271701364,14832.5692877403,0.0,1.0
1997-12-29,35.0,35.0,33.5,33.94,26200,22.3390158220174,22.3390158220174,21.3816294296452,21.6624627714077,41049.25692815,0.0,1.0
1997-12-30,34.88,34.88,34.62,34.75,6667,22.2624249106276,22.2624249106276,22.0964779359498,22.1794514232887,10445.6257992357,0.0,1.0
1997-12-31,34.94,35.13,34.75,34.75,2067,22.3007203663225,22.4219893093563,22.1794514232887,22.1794514232887,3238.50435383535,0.0,1.0
1998-01-02,35.0,35.09,34.62,34.88,15667,22.3390158220174,22.3964590055597,22.0964779359498,22.2624249106276,24546.5155837147,0.0,1.0
1998-01-05,33.94,35.0,33.94,34.75,15267,21.6624627714077,22.3390158220174,21.6624627714077,22.1794514232887,23919.8093710712,0.0,1.0
1998-01-06,32.31,34.38,32.25,34.19,45067,20.6221028916966,21.9432961131702,20.5838074360018,21.8220271701364,70609.4222130129,0.0,1.0
1998-01-07,31.38,32.5,31.19,32.5,10867,20.0285233284259,20.7433718347305,19.9072543853921,20.7433718347305,17026.0410319926,0.0,1.0
1998-01-08,29.5,31.12,29.0,31.12,86667,18.8285990499861,19.8625763537481,18.5094702525287,19.8625763537481,135786.868327938,0.0,1.0
1998-01-09,30.0,30.63,29.62,30.0,60600,19.1477278474435,19.5498301322398,18.9051899613759,19.1477278474435,94945.9912154919,0.0,1.0
1998-01-12,30.44,30.5,29.62,29.75,24400,19.428561189206,19.4668566449009,18.9051899613759,18.9881634487148,38229.0789712542,0.0,1.0
1998-01-13,29.81,30.5,29.81,30.5,77600,19.0264589044097,19.4668566449009,19.0264589044097,19.4668566449009,121581.005252841,0.0,1.0
1998-01-14,29.94,30.06,29.37,29.81,57667,19.1094323917486,19.1860233031384,18.7456255626472,19.0264589044097,90350.6679112834,0.0,1.0
1998-01-15,31.0,31.0,30.06,30.06,66600,19.7859854423583,19.7859854423583,19.1860233031384,19.1860233031384,104346.584405144,0.0,1.0
1998-01-16,31.0,31.75,31.0,31.25,35667,19.7859854423583,20.2646786385444,19.7859854423583,19.945549841087,55881.8262158902,0.0,1.0
1998-01-20,30.75,31.25,30.75,31.12,34600,19.6264210436296,19.945549841087,19.6264210436296,19.8625763537481,54210.0873936637,0.0,1.0
1998-01-21,30.38,30.75,29.88,30.75,12667,19.3902657335111,19.6264210436296,19.0711369360537,19.6264210436296,19846.2189888884,0.0,1.0
1998-01-22,31.25,31.38,29.88,30.25,20200,19.945549841087,20.0285233284259,19.0711369360537,19.3072922461722,31648.6637384973,0.0,1.0
1998-01-23,30.94,31.25,30.81,31.25,10000,19.7476899866634,19.945549841087,19.6647164993245,19.945549841087,15667.6553160878,0.0,1.0
1998-01-26,31.25,31.25,30.87,30.94,5867,19.945549841087,19.945549841087,19.7030119550194,19.7476899866634,9192.21337394869,0.0,1.0
1998-01-27,33.0,33.25,31.12,31.25,36200,21.0625006321878,21.2220650309165,19.8625763537481,19.945549841087,56716.9122442379,0.0,1.0
1998-01-28,31.88,32.88,31.88,32.75,11000,20.3476521258833,20.9859097207981,20.3476521258833,20.9029362334592,17234.4208476965,0.0,1.0
1998-01-29,32.0,32.0,31.38,31.75,17800,20.4242430372731,20.4242430372731,20.0285233284259,20.2646786385444,27888.4264626362,0.0,1.0
1998-01-30,32.56,32.62,32.0,32.06,12067,20.7816672904253,20.8199627461202,20.4242430372731,20.462538492968,18906.1596699232,0.0,1.0
1998-02-02,33.0,33.12,32.37,32.44,26467,21.0625006321878,21.1390915435776,20.6603983473915,20.7050763790356,41467.5833250896,0.0,1.0
1998-02-03,32.62,32.81,32.25,32.81,11867,20.8199627461202,20.941231689154,20.5838074360018,20.941231689154,18592.8065636014,0.0,1.0
1998-02-04,32.88,33.0,32.62,32.88,13067,20.9859097207981,21.0625006321878,20.8199627461202,20.9859097207981,20472.9252015319,0.0,1.0
1998-02-05,31.75,32.62,31.69,32.62,23867,20.2646786385444,20.8199627461202,20.2263831828495,20.8199627461202,37393.9929429066,0.0,1.0
1998-02-06,31.81,32.0,31.5,31.75,2667,20.3029740942393,20.4242430372731,20.1051142398157,20.2646786385444,4178.5636728006,0.0,1.0
1998-02-09,32.0,32.0,31.25,32.0,12667,20.4242430372731,20.4242430372731,19.945549841087,20.4242430372731,19846.2189888883,0.0,1.0
1998-02-10,31.81,32.13,31.62,31.88,10867,20.3029740942393,20.507216524612,20.1817051512054,20.3476521258833,17026.0410319925,0.0,1.0
1998-02-11,31.62,32.0,31.5,31.81,8467,20.1817051512054,20.4242430372731,20.1051142398157,20.3029740942393,13265.8037561315,0.0,1.0
1998-02-12,31.62,31.75,31.0,31.5,12467,20.1817051512054,20.2646786385444,19.7859854423583,20.1051142398157,19532.8658825667,0.0,1.0
1998-02-13,32.25,32.25,31.12,31.38,15800,20.5838074360018,20.5838074360018,19.8625763537481,20.0285233284259,24754.8953994186,0.0,1.0
1998-02-17,32.5,33.25,32.5,32.62,37200,20.7433718347305,21.2220650309165,20.7433718347305,20.8199627461202,58283.6777758464,0.0,1.0
1998-02-18,32.06,32.5,32.0,32.5,23067,20.462538492968,20.7433718347305,20.4242430372731,20.7433718347305,36140.5805176196,0.0,1.0
1998-02-19,30.87,32.13,30.75,32.13,28200,19.7030119550194,20.507216524612,19.6264210436296,20.507216524612,44182.7879913674,0.0,1.0
1998-02-20,29.81,30.38,29.5,30.38,33467,19.0264589044097,19.3902657335111,18.8285990499861,19.3902657335111,52434.9420463509,0.0,1.0
1998-02-23,31.0,31.0,30.06,30.06,25000,19.7859854423583,19.7859854423583,19.1860233031384,19.1860233031384,39169.1382902194,0.0,1.0
1998-02-24,31.0,31.0,30.38,30.81,28800,19.7859854423583,19.7859854423583,19.3902657335111,19.6647164993245,45122.8473103327,0.0,1.0
1998-02-25,31.62,32.13,31.19,31.25,68000,20.1817051512054,20.507216524612,19.9072543853921,19.945549841087,106540.056149397,0.0,1.0
1998-02-26,31.62,32.25,31.62,31.62,20200,20.1817051512054,20.5838074360018,20.1817051512054,20.1817051512054,31648.6637384974,0.0,1.0
1998-02-27,32.19,32.19,31.5,31.75,14200,20.5455119803069,20.5455119803069,20.1051142398157,20.2646786385444,22248.0705488446,0.0,1.0
1998-03-02,31.88,32.19,31.75,32.19,11867,20.3476521258833,20.5455119803069,20.2646786385444,20.5455119803069,18592.8065636014,0.0,1.0
1998-03-03,31.12,31.88,31.12,31.88,5467,19.8625763537481,20.3476521258833,19.8625763537481,20.3476521258833,8565.50716130517,0.0,1.0
1998-03-04,31.38,31.81,31.12,31.12,2867,20.0285233284259,20.3029740942393,19.8625763537481,19.8625763537481,4491.91677912236,0.0,1.0
1998-03-05,31.0,31.31,30.69,31.12,12800,19.7859854423583,19.9838452967819,19.5881255879347,19.8625763537481,20054.5988045923,0.0,1.0
1998-03-06,31.19,31.19,31.12,31.19,2467,19.9072543853921,19.9072543853921,19.8625763537481,19.9072543853921,3865.21056647885,0.0,1.0
1998-03-09,31.19,31.38,31.0,31.06,17000,19.9072543853921,20.0285233284259,19.7859854423583,19.8242808980532,26635.0140373492,0.0,1.0
1998-03-10,31.44,31.5,31.38,31.5,8467,20.0668187841208,20.1051142398157,20.0285233284259,20.1051142398157,13265.8037561315,0.0,1.0
1998-03-11,30.87,31.75,30.75,31.56,15000,19.7030119550194,20.2646786385444,19.6264210436296,20.1434096955106,23501.4829741316,0.0,1.0
1998-03-12,30.5,31.0,30.5,30.75,13867,19.4668566449009,19.7859854423583,19.4668566449009,19.6264210436296,21726.3376268189,0.0,1.0
1998-03-13,30.06,30.38,29.5,30.38,15200,19.1860233031384,19.3902657335111,18.8285990499861,19.3902657335111,23814.8360804534,0.0,1.0
1998-03-16,29.88,30.25,29.62,29.88,5267,19.0711369360537,19.3072922461722,18.9051899613759,19.0711369360537,8252.15405498344,0.0,1.0
1998-03-17,30.06,30.06,29.81,29.81,7400,19.1860233031384,19.1860233031384,19.0264589044097,19.0264589044097,11594.0649339049,0.0,1.0
1998-03-18,30.31,30.63,30.12,30.31,15200,19.3455877018671,19.5498301322398,19.2243187588333,19.3455877018671,23814.8360804534,0.0,1.0
1998-03-19,30.44,30.44,30.12,30.31,6000,19.428561189206,19.428561189206,19.2243187588333,19.3455877018671,9400.59318965266,0.0,1.0
1998-03-20,30.25,30.38,30.0,30.25,11200,19.3072922461722,19.3902657335111,19.1477278474435,19.3072922461722,17547.7739540183,0.0,1.0
1998-03-23,29.31,30.12,29.0,30.12,16200,18.7073301069523,19.2243187588333,18.5094702525287,19.2243187588333,25381.6016120622,0.0,1.0
1998-03-24,29.88,30.12,29.06,29.06,15400,19.0711369360537,19.2243187588333,18.5477657082236,18.5477657082236,24128.1891867752,0.0,1.0
1998-03-25,29.62,30.19,29.62,29.94,6467,18.9051899613759,19.2689967904773,18.9051899613759,19.1094323917486,10132.272692914,0.0,1.0
1998-03-26,30.06,30.06,29.5,29.62,5667,19.1860233031384,19.1860233031384,18.8285990499861,18.9051899613759,8878.86026762693,0.0,1.0
1998-03-27,29.37,30.12,29.37,30.12,11800,18.7456255626472,19.2243187588333,18.7456255626472,19.2243187588333,18487.8332729836,0.0,1.0
1998-03-30,29.13,29.5,28.31,29.25,16400,18.5924437398676,18.8285990499861,18.0690725120375,18.6690346512574,25694.954718384,0.0,1.0
1998-03-31,29.25,29.25,28.5,28.75,20467,18.6690346512574,18.6690346512574,18.1903414550713,18.3499058538,32066.9901354369,0.0,1.0
1998-04-01,30.0,30.12,29.5,29.5,36867,19.1477278474435,19.2243187588333,18.8285990499861,18.8285990499861,57761.9448538208,0.0,1.0
1998-04-02,31.06,31.25,29.75,30.0,23600,19.8242808980532,19.945549841087,18.9881634487148,19.1477278474435,36975.6665459671,0.0,1.0
1998-04-03,32.06,32.13,31.12,31.25,19667,20.462538492968,20.507216524612,19.8625763537481,19.945549841087,30813.5777101498,0.0,1.0
1998-04-06,32.69,33.0,32.0,32.06,25200,20.8646407777643,21.0625006321878,20.4242430372731,20.462538492968,39482.4913965411,0.0,1.0
1998-04-07,32.56,32.62,32.25,32.62,7200,20.7816672904253,20.8199627461202,20.5838074360018,20.8199627461202,11280.7118275832,0.0,1.0
1998-04-08,32.56,33.0,32.0,32.5,18600,20.7816672904253,21.0625006321878,20.4242430372731,20.7433718347305,29141.8388879233,0.0,1.0
1998-04-09,33.63,33.75,32.62,32.75,21067,21.4646029169842,21.5411938283739,20.8199627461202,20.9029362334592,33007.0494544021,0.0,1.0
1998-04-13,34.12,34.25,33.5,33.75,19800,21.7773491384924,21.8603226258313,21.3816294296452,21.5411938283739,31021.9575258538,0.0,1.0
1998-04-14,34.88,35.37,34.0,34.0,21200,22.2624249106276,22.5751711321359,21.7007582271026,21.7007582271026,33215.4292701061,0.0,1.0
1998-04-15,34.94,35.0,34.75,34.75,12467,22.3007203663225,22.3390158220174,22.1794514232887,22.1794514232887,19532.8658825666,0.0,1.0
1998-04-16,35.0,35.13,34.62,34.88,10000,22.3390158220174,22.4219893093563,22.0964779359498,22.2624249106276,15667.6553160878,0.0,1.0
1998-04-17,34.88,35.0,34.75,34.88,18600,22.2624249106276,22.3390158220174,22.1794514232887,22.2624249106276,29141.8388879233,0.0,1.0
1998-04-20,32.37,34.88,32.13,34.88,43267,20.6603983473915,22.2624249106276,20.507216524612,22.2624249106276,67789.2442561171,0.0,1.0
1998-04-21,33.94,34.0,31.38,32.13,67867,21.6624627714077,21.7007582271026,20.0285233284259,20.507216524612,106331.676333693,0.0,1.0
1998-04-22,34.69,34.75,33.94,34.19,6200,22.1411559675938,22.1794514232887,21.6624627714077,21.8220271701364,9713.94629597443,0.0,1.0
1998-04-23,34.94,35.0,34.75,34.75,15200,22.3007203663225,22.3390158220174,22.1794514232887,22.1794514232887,23814.8360804534,0.0,1.0
1998-04-24,34.75,35.13,34.5,35.0,11267,22.1794514232887,22.4219893093563,22.01988702456,22.3390158220174,17652.7472446361,0.0,1.0
1998-04-27,34.75,34.88,34.06,34.62,28600,22.1794514232887,22.2624249106276,21.7390536827975,22.0964779359498,44809.4942040111,0.0,1.0
1998-04-28,34.75,35.13,34.75,35.0,13267,22.1794514232887,22.4219893093563,22.1794514232887,22.3390158220174,20786.2783078537,0.0,1.0
1998-04-29,34.62,34.88,34.0,34.62,37400,22.0964779359498,22.2624249106276,21.7007582271026,22.0964779359498,58597.0308821683,0.0,1.0
1998-04-30,34.75,35.13,34.62,34.75,24400,22.1794514232887,22.4219893093563,22.0964779359498,22.1794514232887,38229.0789712542,0.0,1.0
1998-05-01,34.75,34.88,34.62,34.88,11267,22.1794514232887,22.2624249106276,22.0964779359498,22.2624249106276,17652.7472446361,0.0,1.0
1998-05-04,34.81,34.94,34.62,34.75,12667,22.2177468789836,22.3007203663225,22.0964779359498,22.1794514232887,19846.2189888884,0.0,1.0
1998-05-05,35.25,35.94,34.75,35.37,34400,22.4985802207461,22.9389779612373,22.1794514232887,22.5751711321359,53896.734287342,0.0,1.0
1998-05-06,34.81,35.0,34.75,35.0,4267,22.2177468789836,22.3390158220174,22.1794514232887,22.3390158220174,6685.38852337465,0.0,1.0
1998-05-07,34.88,35.13,34.88,35.0,9800,22.2624249106276,22.4219893093563,22.2624249106276,22.3390158220174,15354.302209766,0.0,1.0
1998-05-08,33.38,35.13,33.25,35.0,35200,21.3050385182555,22.4219893093563,21.2220650309165,22.3390158220174,55150.1467126289,0.0,1.0
1998-05-11,33.19,33.75,33.19,33.63,10200,21.1837695752217,21.5411938283739,21.1837695752217,21.4646029169842,15981.0084224095,0.0,1.0
1998-05-12,33.0,33.44,32.88,33.38,10000,21.0625006321878,21.3433339739503,20.9859097207981,21.3050385182555,15667.6553160878,0.0,1.0
1998-05-13,32.94,33.12,32.75,32.81,4600,21.024205176493,21.1390915435776,20.9029362334592,20.941231689154,7207.12144540036,0.0,1.0
1998-05-14,33.0,33.12,32.75,32.94,9400,21.0625006321878,21.1390915435776,20.9029362334592,21.024205176493,14727.5959971225,0.0,1.0
1998-05-15,32.37,33.0,31.75,33.0,33467,20.6603983473915,21.0625006321878,20.2646786385444,21.0625006321878,52434.942046351,0.0,1.0
1998-05-18,32.0,32.13,31.5,32.13,21000,20.4242430372731,20.507216524612,20.1051142398157,20.507216524612,32902.0761637843,0.0,1.0
1998-05-19,32.0,32.25,32.0,32.0,27667,20.4242430372731,20.5838074360018,20.4242430372731,20.4242430372731,43347.70196302,0.0,1.0
1998-05-20,32.5,32.5,31.75,32.0,5200,20.7433718347305,20.7433718347305,20.2646786385444,20.4242430372731,8147.18076436562,0.0,1.0
1998-05-21,32.25,32.94,32.25,32.5,5467,20.5838074360018,21.024205176493,20.5838074360018,20.7433718347305,8565.50716130517,0.0,1.0
1998-05-22,32.0,32.5,31.19,32.5,13600,20.4242430372731,20.7433718347305,19.9072543853921,20.7433718347305,21308.0112298793,0.0,1.0
1998-05-26,32.19,32.25,32.13,32.25,7867,20.5455119803069,20.5838074360018,20.507216524612,20.5838074360018,12325.7444371662,0.0,1.0
1998-05-27,32.13,32.5,31.88,32.0,30000,20.507216524612,20.7433718347305,20.3476521258833,20.4242430372731,47002.9659482633,0.0,1.0
1998-05-28,31.94,32.25,31.88,32.0,7400,20.3859475815782,20.5838074360018,20.3476521258833,20.4242430372731,11594.0649339049,0.0,1.0
1998-05-29,32.13,32.19,31.69,31.94,36267,20.507216524612,20.5455119803069,20.2263831828495,20.3859475815782,56821.8855348555,0.0,1.0
1998-06-01,31.88,32.0,31.88,32.0,15000,20.3476521258833,20.4242430372731,20.3476521258833,20.4242430372731,23501.4829741316,0.0,1.0
1998-06-02,31.75,31.81,31.12,31.75,37467,20.2646786385444,20.3029740942393,19.8625763537481,20.2646786385444,58702.004172786,0.0,1.0
1998-06-03,31.38,31.62,31.25,31.5,5267,20.0285233284259,20.1817051512054,19.945549841087,20.1051142398157,8252.15405498343,0.0,1.0
1998-06-04,31.31,31.38,31.31,31.38,667,19.9838452967819,20.0285233284259,19.9838452967819,20.0285233284259,1045.03260958305,0.0,1.0
1998-06-05,32.56,32.56,31.38,31.38,20600,20.7816672904253,20.7816672904253,20.0285233284259,20.0285233284259,32275.3699511409,0.0,1.0
1998-06-08,32.88,32.88,32.69,32.75,8400,20.9859097207981,20.9859097207981,20.8646407777643,20.9029362334592,13160.8304655137,0.0,1.0
1998-06-09,33.12,33.5,32.62,32.94,12200,21.1390915435776,21.3816294296452,20.8199627461202,21.024205176493,19114.5394856271,0.0,1.0
1998-06-10,33.12,33.12,32.75,32.88,15867,21.1390915435776,21.1390915435776,20.9029362334592,20.9859097207981,24859.8686900365,0.0,1.0
1998-06-11,22.0,22.19,21.75,22.19,5867,21.0625006321878,21.2444040467386,20.8231540340948,21.2444040467386,6128.14224929914,0.0,1.5
1998-06-12,20.75,21.75,20.75,21.75,18500,19.8657676417226,20.8231540340948,19.8657676417226,20.8231540340948,19323.4415565083,0.0,1.0
1998-06-15,20.25,20.75,20.25,20.5,35700,19.3870744455365,19.8657676417226,19.3870744455365,19.6264210436296,37289.019652289,0.0,1.0
1998-06-16,20.0,20.38,19.75,20.38,11300,19.1477278474435,19.5115346765449,18.9083812493505,19.5115346765449,11802.9670047861,0.0,1.0
1998-06-17,19.0,20.16,19.0,20.06,23900,18.1903414550713,19.300909670223,18.1903414550713,19.2051710309858,24963.7974702999,0.0,1.0
1998-06-18,18.94,19.38,18.88,19.0,16000,18.132898271529,18.5541482841727,18.0754550879867,18.1903414550713,16712.1656704936,0.0,1.0
1998-06-19,19.12,19.12,18.88,18.94,9700,18.305227822156,18.305227822156,18.0754550879867,18.132898271529,10131.7504377368,0.0,1.0
1998-06-22,19.56,19.62,19.31,19.31,47300,18.7264778347997,18.7839210183421,18.4871312367067,18.4871312367067,49405.3397633969,0.0,1.0
1998-06-23,19.62,19.88,19.62,19.75,31400,18.7839210183421,19.0328414803588,18.7839210183421,18.9083812493505,32797.6251283437,0.0,1.0
1998-06-24,19.81,20.0,19.62,19.62,22600,18.9658244328928,19.1477278474435,18.7839210183421,18.7839210183421,23605.9340095722,0.0,1.0
1998-06-25,19.62,19.81,19.5,19.81,34200,18.7839210183421,18.9658244328928,18.6690346512574,18.9658244328928,35722.2541206801,0.0,1.0
1998-06-26,19.25,19.62,19.25,19.56,22800,18.4296880531644,18.7839210183421,18.4296880531644,18.7264778347997,23814.8360804534,0.0,1.0
1998-06-29,19.12,19.38,19.0,19.25,9000,18.305227822156,18.5541482841727,18.1903414550713,18.4296880531644,9400.59318965266,0.0,1.0
1998-06-30,20.0,20.12,19.0,19.25,13300,19.1477278474435,19.2626142145282,18.1903414550713,18.4296880531644,13891.9877135978,0.0,1.0
1998-07-01,19.75,20.0,19.75,20.0,2900,18.9083812493505,19.1477278474435,18.9083812493505,19.1477278474435,3029.08002777696,0.0,1.0
1998-07-02,19.56,19.88,19.5,19.62,21400,18.7264778347997,19.0328414803588,18.6690346512574,18.7839210183421,22352.5215842853,0.0,1.0
1998-07-06,19.0,19.88,19.0,19.56,14000,18.1903414550713,19.0328414803588,18.1903414550713,18.7264778347997,14623.1449616819,0.0,1.0
1998-07-07,17.75,18.88,17.38,18.88,41100,16.9936084646061,18.0754550879867,16.6393754994284,18.0754550879867,42929.3755660805,0.0,1.0
1998-07-08,17.94,18.75,17.62,17.62,89300,17.1755118791568,17.9509948569783,16.8691482335977,16.8691482335977,93274.7746484426,0.0,1.0
1998-07-09,17.81,18.0,17.75,18.0,57600,17.0510516481484,17.2329550626991,16.9936084646061,17.2329550626991,60163.7964137772,0.0,1.0
1998-07-10,18.06,18.12,17.75,17.75,18800,17.2903982462415,17.3478414297838,16.9936084646061,16.9936084646061,19636.79466283,0.0,1.0
1998-07-13,17.44,17.88,17.38,17.81,60200,16.6968186829707,17.1180686956145,16.6393754994284,17.0510516481484,62879.5233352324,0.0,1.0
1998-07-14,17.5,17.81,17.38,17.44,12000,16.7542618665131,17.0510516481484,16.6393754994284,16.6968186829707,12534.1242528702,0.0,1.0
1998-07-15,17.88,17.88,17.38,17.5,13000,17.1180686956145,17.1180686956145,16.6393754994284,16.7542618665131,13578.6346072761,0.0,1.0
1998-07-16,17.69,17.88,17.62,17.75,13200,16.9361652810638,17.1180686956145,16.8691482335977,16.9936084646061,13787.5366781572,0.0,1.0
1998-07-17,18.19,18.38,17.62,17.75,21500,17.4148584772499,17.5967618918006,16.8691482335977,16.9936084646061,22456.9726197258,0.0,1.0
1998-07-20,18.0,18.5,18.0,18.25,19900,17.2329550626991,17.7116482588852,17.2329550626991,17.4723016607922,20785.7560526765,0.0,1.0
1998-07-21,18.0,18.5,17.88,18.0,17800,17.2329550626991,17.7116482588852,17.1180686956145,17.2329550626991,18592.2843084242,0.0,1.0
1998-07-22,18.88,18.88,18.0,18.25,10300,18.0754550879867,18.0754550879867,17.2329550626991,17.4723016607922,10758.4566503802,0.0,1.0
1998-07-23,19.44,20.0,19.0,19.0,46900,18.6115914677151,19.1477278474435,18.1903414550713,18.1903414550713,48987.5356216344,0.0,1.0
1998-07-24,19.88,20.25,18.94,19.19,24400,19.0328414803588,19.3870744455365,18.132898271529,18.372244869622,25486.0526475028,0.0,1.0
1998-07-27,19.88,20.25,19.81,20.25,30200,19.0328414803588,19.3870744455365,18.9658244328928,19.3870744455365,31544.2127030568,0.0,1.0
1998-07-28,19.19,20.06,18.75,20.0,20500,18.372244869622,19.2051710309858,17.9509948569783,19.1477278474435,21412.46226532,0.0,1.0
1998-07-29,19.69,19.88,19.31,19.44,18400,18.8509380658081,19.0328414803588,18.4871312367067,18.6115914677151,19218.9905210677,0.0,1.0
1998-07-30,19.81,20.06,19.56,19.56,8900,18.9658244328928,19.2051710309858,18.7264778347997,18.7264778347997,9296.14215421207,0.0,1.0
1998-07-31,20.0,20.12,19.94,19.94,46500,19.1477278474435,19.2626142145282,19.0902846639012,19.0902846639012,48569.7314798721,0.0,1.0
1998-08-03,19.81,19.88,19.5,19.88,14000,18.9658244328928,19.0328414803588,18.6690346512574,19.0328414803588,14623.1449616819,0.0,1.0
1998-08-04,19.19,19.75,18.94,19.75,16500,18.372244869622,18.9083812493505,18.132898271529,18.9083812493505,17234.4208476966,0.0,1.0
1998-08-05,19.94,20.38,18.81,18.94,50700,19.0902846639012,19.5115346765449,18.0084380405206,18.132898271529,52956.6749683766,0.0,1.0
1998-08-06,20.12,20.25,20.12,20.12,31300,19.2626142145282,19.3870744455365,19.2626142145282,19.2626142145282,32693.1740929031,0.0,1.0
1998-08-07,20.62,21.0,20.25,20.38,53900,19.7413074107142,20.1051142398157,19.3870744455365,19.5115346765449,56299.1081024755,0.0,1.0
1998-08-10,20.38,20.5,20.38,20.5,3300,19.5115346765449,19.6264210436296,19.5115346765449,19.6264210436296,3446.88416953931,0.0,1.0
1998-08-11,20.0,20.25,19.94,20.25,12900,19.1477278474435,19.3870744455365,19.0902846639012,19.3870744455365,13474.1835718355,0.0,1.0
1998-08-12,20.12,20.19,19.88,19.88,38400,19.2626142145282,19.3296312619942,19.0328414803588,19.0328414803588,40109.1976091846,0.0,1.0
1998-08-13,20.25,20.25,20.06,20.12,64000,19.3870744455365,19.3870744455365,19.2051710309858,19.2626142145282,66848.6626819746,0.0,1.0
1998-08-14,19.88,20.31,19.75,20.31,14700,19.0328414803588,19.4445176290789,18.9083812493505,19.4445176290789,15354.302209766,0.0,1.0
1998-08-17,20.31,20.31,20.0,20.0,17700,19.4445176290789,19.4445176290789,19.1477278474435,19.1477278474435,18487.8332729835,0.0,1.0
1998-08-18,20.75,20.94,20.25,20.31,30600,19.8657676417226,20.0476710562733,19.3870744455365,19.4445176290789,31962.0168448191,0.0,1.0
1998-08-19,20.56,20.94,20.56,20.88,5800,19.6838642271719,20.0476710562733,19.6838642271719,19.990227872731,6058.16005555394,0.0,1.0
1998-08-20,20.62,20.75,20.5,20.69,4100,19.7413074107142,19.8657676417226,19.6264210436296,19.8083244581803,4282.492453064,0.0,1.0
1998-08-21,20.0,20.69,20.0,20.69,2100,19.1477278474435,19.8083244581803,19.1477278474435,19.8083244581803,2193.47174425229,0.0,1.0
1998-08-24,19.25,20.0,19.25,20.0,16000,18.4296880531644,19.1477278474435,18.4296880531644,19.1477278474435,16712.1656704936,0.0,1.0
1998-08-25,18.25,19.56,18.19,19.56,18700,17.4723016607922,18.7264778347997,17.4148584772499,18.7264778347997,19532.3436273894,0.0,1.0
1998-08-26,18.44,18.44,18.12,18.19,75200,17.6542050753429,17.6542050753429,17.3478414297838,17.4148584772499,78547.1786513201,0.0,1.0
1998-08-27,18.44,18.5,18.12,18.5,19400,17.6542050753429,17.7116482588852,17.3478414297838,17.7116482588852,20263.5008754735,0.0,1.0
1998-08-28,18.06,18.19,18.0,18.0,26400,17.2903982462415,17.4148584772499,17.2329550626991,17.2329550626991,27575.0733563144,0.0,1.0
1998-08-31,17.19,17.88,16.88,17.88,29100,16.4574720848777,17.1180686956145,16.1606823032423,17.1180686956145,30395.2513132103,0.0,1.0
1998-09-01,17.19,17.19,16.25,16.94,31500,16.4574720848777,16.4574720848777,15.5575288760478,16.2181254867846,32902.0761637843,0.0,1.0
1998-09-02,18.56,18.81,17.12,17.38,30000,17.7690914424276,18.0084380405206,16.3904550374116,16.6393754994284,31335.3106321755,0.0,1.0
1998-09-03,19.19,19.25,18.5,18.5,13000,18.372244869622,18.4296880531644,17.7116482588852,17.7116482588852,13578.6346072761,0.0,1.0
1998-09-04,19.81,20.06,19.19,19.19,35200,18.9658244328928,19.2051710309858,18.372244869622,18.372244869622,36766.7644750859,0.0,1.0
1998-09-08,20.25,20.25,19.81,19.81,10100,19.3870744455365,19.3870744455365,18.9658244328928,18.9658244328928,10549.5545794991,0.0,1.0
1998-09-09,20.5,20.5,20.19,20.19,28300,19.6264210436296,19.6264210436296,19.3296312619942,19.3296312619942,29559.6430296856,0.0,1.0
1998-09-10,20.06,20.38,19.75,20.38,21100,19.2051710309858,19.5115346765449,18.9083812493505,19.5115346765449,22039.1684779635,0.0,1.0
1998-09-11,20.19,20.38,20.12,20.19,15300,19.3296312619942,19.5115346765449,19.2626142145282,19.3296312619942,15981.0084224095,0.0,1.0
1998-09-14,19.75,20.0,19.75,20.0,9600,18.9083812493505,19.1477278474435,18.9083812493505,19.1477278474435,10027.2994022962,0.0,1.0
1998-09-15,19.5,19.75,19.5,19.5,9300,18.6690346512574,18.9083812493505,18.6690346512574,18.6690346512574,9713.94629597442,0.0,1.0
1998-09-16,19.19,19.38,19.0,19.38,8500,18.372244869622,18.5541482841727,18.1903414550713,18.5541482841727,8878.33801244976,0.0,1.0
1998-09-17,19.12,19.31,18.75,19.0,13400,18.305227822156,18.4871312367067,17.9509948569783,18.1903414550713,13996.4387490384,0.0,1.0
1998-09-18,19.25,19.25,19.19,19.25,8400,18.4296880531644,18.4296880531644,18.372244869622,18.4296880531644,8773.88697700914,0.0,1.0
1998-09-21,19.88,20.0,19.19,19.25,7400,19.0328414803588,19.1477278474435,18.372244869622,18.4296880531644,7729.37662260331,0.0,1.0
1998-09-22,19.81,19.94,19.5,19.62,31700,18.9658244328928,19.0902846639012,18.6690346512574,18.7839210183421,33110.9782346655,0.0,1.0
1998-09-23,20.12,20.12,19.88,19.88,28900,19.2626142145282,19.2626142145282,19.0328414803588,19.0328414803588,30186.349242329,0.0,1.0
1998-09-24,20.38,20.5,20.12,20.19,39000,19.5115346765449,19.6264210436296,19.2626142145282,19.3296312619942,40735.9038218283,0.0,1.0
1998-09-25,20.31,20.31,20.25,20.25,2600,19.4445176290789,19.4445176290789,19.3870744455365,19.3870744455365,2715.72692145521,0.0,1.0
1998-09-28,20.25,20.25,20.19,20.25,15400,19.3870744455365,19.3870744455365,19.3296312619942,19.3870744455365,16085.4594578501,0.0,1.0
1998-09-29,20.5,21.0,20.19,20.19,43700,19.6264210436296,20.1051142398157,19.3296312619942,19.3296312619942,45645.1024875357,0.0,1.0
1998-09-30,20.0,20.5,19.75,20.5,16700,19.1477278474435,19.6264210436296,18.9083812493505,19.6264210436296,17443.3229185777,0.0,1.0
1998-10-01,19.38,19.75,19.25,19.75,3500,18.5541482841727,18.9083812493505,18.4296880531644,18.9083812493505,3655.78624042049,0.0,1.0
1998-10-02,19.38,19.44,19.12,19.25,9600,18.5541482841727,18.6115914677151,18.305227822156,18.4296880531644,10027.2994022962,0.0,1.0
1998-10-05,17.75,19.25,17.75,19.25,11000,16.9936084646061,18.4296880531644,16.9936084646061,18.4296880531644,11489.6138984644,0.0,1.0
1998-10-06,17.06,18.0,17.0,17.75,6100,16.3330118538693,17.2329550626991,16.275568670327,16.9936084646061,6371.5131618757,0.0,1.0
1998-10-07,16.25,16.88,16.0,16.88,9200,15.5575288760478,16.1606823032423,15.3181822779548,16.1606823032423,9609.49526053386,0.0,1.0
1998-10-08,15.44,16.25,15.0,16.0,19100,14.7820458982264,15.5575288760478,14.3607958855826,15.3181822779548,19950.1477691517,0.0,1.0
1998-10-09,14.06,15.19,14.06,15.19,28600,13.4608526767528,14.5426993001333,13.4608526767528,14.5426993001333,29872.9961360073,0.0,1.0
1998-10-12,15.0,15.25,14.19,14.19,8000,14.3607958855826,14.6001424836757,13.5853129077612,13.5853129077612,8356.08283524683,0.0,1.0
1998-10-13,14.94,15.0,14.12,15.0,19500,14.3033527020403,14.3607958855826,13.5182958602951,14.3607958855826,20367.9519109141,0.0,1.0
1998-10-14,14.88,15.0,14.88,14.94,9000,14.245909518498,14.3607958855826,14.245909518498,14.3033527020403,9400.59318965264,0.0,1.0
1998-10-15,14.44,14.81,14.44,14.75,9400,13.8246595058542,14.1788924710319,13.8246595058542,14.1214492874896,9818.39733141501,0.0,1.0
1998-10-16,14.88,14.88,14.31,14.31,10800,14.245909518498,14.245909518498,13.7001992748458,13.7001992748458,11280.7118275832,0.0,1.0
1998-10-19,16.75,17.12,14.88,14.88,59000,16.0362220722339,16.3904550374116,14.245909518498,14.245909518498,61626.1109099453,0.0,1.0
1998-10-20,18.25,18.56,17.0,17.0,22900,17.4723016607922,17.7690914424276,16.275568670327,16.275568670327,23919.287115894,0.0,1.0
1998-10-21,18.56,18.75,17.88,18.5,12300,17.7690914424276,17.9509948569783,17.1180686956145,17.7116482588852,12847.4773591919,0.0,1.0
1998-10-22,18.44,18.62,18.25,18.31,11000,17.6542050753429,17.8265346259699,17.4723016607922,17.5297448443345,11489.6138984644,0.0,1.0
1998-10-23,18.75,18.75,18.56,18.69,1700,17.9509948569783,17.9509948569783,17.7690914424276,17.8935516734359,1775.66760248995,0.0,1.0
1998-10-26,17.0,17.5,17.0,17.5,34500,16.275568670327,16.7542618665131,16.275568670327,16.7542618665131,36035.6072270018,0.0,1.0
1998-10-27,16.62,17.25,16.62,17.0,15500,15.9117618412255,16.51491526842,15.9117618412255,16.275568670327,16189.9104932907,0.0,1.0
1998-10-28,16.0,16.5,15.81,16.38,28300,15.3181822779548,15.7968754741409,15.1362788634041,15.6819891070562,29559.6430296856,0.0,1.0
1998-10-29,15.94,16.0,15.5,16.0,21400,15.2607390944125,15.3181822779548,14.8394890817687,15.3181822779548,22352.5215842852,0.0,1.0
1998-10-30,16.0,16.5,16.0,16.0,21200,15.3181822779548,15.7968754741409,15.3181822779548,15.3181822779548,22143.619513404,0.0,1.0
1998-11-02,16.0,16.19,16.0,16.19,23800,15.3181822779548,15.5000856925055,15.3181822779548,15.5000856925055,24859.3464348593,0.0,1.0
1998-11-03,15.81,16.25,15.5,16.25,16900,15.1362788634041,15.5575288760478,14.8394890817687,15.5575288760478,17652.2249894589,0.0,1.0
1998-11-04,15.81,16.0,15.56,15.94,18900,15.1362788634041,15.3181822779548,14.896932265311,15.2607390944125,19741.2456982706,0.0,1.0
1998-11-05,15.62,15.75,15.38,15.75,13300,14.9543754488534,15.0788356798618,14.724602714684,15.0788356798618,13891.9877135978,0.0,1.0
1998-11-06,15.88,16.12,15.62,15.62,16000,15.2032959108701,15.4330686450395,14.9543754488534,14.9543754488534,16712.1656704937,0.0,1.0
1998-11-09,15.44,15.75,15.0,15.75,18400,14.7820458982264,15.0788356798618,14.3607958855826,15.0788356798618,19218.9905210676,0.0,1.0
1998-11-10,15.25,15.25,14.5,14.75,30400,14.6001424836757,14.6001424836757,13.8821026893965,14.1214492874896,31753.1147739378,0.0,1.0
1998-11-11,15.44,15.5,15.12,15.19,14500,14.7820458982264,14.8394890817687,14.4756822526673,14.5426993001333,15145.4001388848,0.0,1.0
1998-11-12,15.62,15.62,15.25,15.44,7100,14.9543754488534,14.9543754488534,14.6001424836757,14.7820458982264,7416.02351628153,0.0,1.0
1998-11-13,15.88,15.88,15.62,15.75,8800,15.2032959108701,15.2032959108701,14.9543754488534,15.0788356798618,9191.69111877152,0.0,1.0
1998-11-16,15.94,16.12,15.75,15.75,10200,15.2607390944125,15.4330686450395,15.0788356798618,15.0788356798618,10654.0056149397,0.0,1.0
1998-11-17,16.0,16.0,15.0,15.69,17800,15.3181822779548,15.3181822779548,14.3607958855826,15.0213924963194,18592.2843084242,0.0,1.0
1998-11-18,16.19,16.25,15.94,16.0,47400,15.5000856925055,15.5575288760478,15.2607390944125,15.3181822779548,49509.7907988374,0.0,1.0
1998-11-19,16.25,16.31,16.19,16.25,35800,15.5575288760478,15.6149720595902,15.5000856925055,15.5575288760478,37393.4706877296,0.0,1.0
1998-11-20,16.38,16.5,16.19,16.25,118000,15.6819891070562,15.7968754741409,15.5000856925055,15.5575288760478,123252.221819891,0.0,1.0
1998-11-23,16.38,16.5,16.0,16.5,49200,15.6819891070562,15.7968754741409,15.3181822779548,15.7968754741409,51389.909436768,0.0,1.0
1998-11-24,16.25,16.38,16.12,16.38,39500,15.5575288760478,15.6819891070562,15.4330686450395,15.6819891070562,41258.1589990312,0.0,1.0
1998-11-25,16.31,16.31,15.94,16.25,11500,15.6149720595902,15.6149720595902,15.2607390944125,15.5575288760478,12011.8690756673,0.0,1.0
1998-11-27,16.75,16.75,16.5,16.62,10500,16.0362220722339,16.0362220722339,15.7968754741409,15.9117618412255,10967.3587212615,0.0,1.0
1998-11-30,16.69,16.94,16.5,16.75,19300,15.9787788886916,16.2181254867846,15.7968754741409,16.0362220722339,20159.0498400329,0.0,1.0
1998-12-01,16.38,16.75,16.25,16.5,19300,15.6819891070562,16.0362220722339,15.5575288760478,15.7968754741409,20159.049840033,0.0,1.0
1998-12-02,14.88,16.12,14.25,16.12,137900,14.245909518498,15.4330686450395,13.6427560913035,15.4330686450395,144037.977872567,0.0,1.0
1998-12-03,14.0,14.94,13.75,14.94,246600,13.4034094932104,14.3033527020403,13.1640628951174,14.3033527020403,257576.253396484,0.0,1.0
1998-12-04,14.12,14.38,14.0,14.0,9200,13.5182958602951,13.7672163223119,13.4034094932104,13.4034094932104,9609.49526053384,0.0,1.0
1998-12-07,14.25,14.25,13.75,14.0,22900,13.6427560913035,13.6427560913035,13.1640628951174,13.4034094932104,23919.287115894,0.0,1.0
1998-12-08,14.38,14.69,14.0,14.12,61000,13.7672163223119,14.0640061039472,13.4034094932104,13.5182958602951,63715.1316187568,0.0,1.0
1998-12-09,15.12,15.38,14.5,14.5,13200,14.4756822526673,14.724602714684,13.8821026893965,13.8821026893965,13787.5366781572,0.0,1.0
1998-12-10,15.44,15.5,15.0,15.25,69400,14.7820458982264,14.8394890817687,14.3607958855826,14.6001424836757,72489.018595766,0.0,1.0
1998-12-11,15.44,15.5,15.38,15.38,111400,14.7820458982264,14.8394890817687,14.724602714684,14.724602714684,116358.453480812,0.0,1.0
1998-12-14,15.12,15.5,15.12,15.5,60500,14.4756822526673,14.8394890817687,14.4756822526673,14.8394890817687,63192.8764415539,0.0,1.0
1998-12-15,15.12,15.38,15.06,15.38,37600,14.4756822526673,14.724602714684,14.418239069125,14.724602714684,39273.58932566,0.0,1.0
1998-12-16,14.56,15.25,14.5,15.0,66100,13.9395458729389,14.6001424836757,13.8821026893965,14.3607958855826,69042.1344262266,0.0,1.0
1998-12-17,14.25,14.5,13.81,14.5,34200,13.6427560913035,13.8821026893965,13.2215060786597,13.8821026893965,35722.2541206801,0.0,1.0
1998-12-18,14.0,14.0,13.75,14.0,27700,13.4034094932104,13.4034094932104,13.1640628951174,13.4034094932104,28932.9368170422,0.0,1.0
1998-12-21,13.88,14.25,13.75,14.0,11300,13.2885231261258,13.6427560913035,13.1640628951174,13.4034094932104,11802.9670047861,0.0,1.0
1998-12-22,13.44,14.25,13.25,14.0,39000,12.867273113482,13.6427560913035,12.6853696989313,13.4034094932104,40735.9038218283,0.0,1.0
1998-12-23,13.5,13.62,13.0,13.56,53300,12.9247162970244,13.039602664109,12.4460231008383,12.9821594805667,55672.4018898317,0.0,1.0
1998-12-24,13.75,13.75,13.38,13.38,9500,13.1640628951174,13.1640628951174,12.8098299299397,12.8098299299397,9922.84836685559,0.0,1.0
1998-12-28,13.5,13.62,13.25,13.62,14100,12.9247162970244,13.039602664109,12.6853696989313,13.039602664109,14727.5959971225,0.0,1.0
1998-12-29,13.38,13.5,13.38,13.5,29400,12.8098299299397,12.9247162970244,12.8098299299397,12.9247162970244,30708.604419532,0.0,1.0
1998-12-30,13.12,13.38,13.12,13.38,37300,12.5609094679229,12.8098299299397,12.5609094679229,12.8098299299397,38960.2362193384,0.0,1.0
1998-12-31,13.81,13.88,12.88,13.0,48800,13.2215060786597,13.2885231261258,12.3311367337536,12.4460231008383,50972.1052950057,0.0,1.0
1999-01-04,13.88,14.0,13.69,13.88,16700,13.2885231261258,13.4034094932104,13.1066197115751,13.2885231261258,17443.3229185777,0.0,1.0
1999-01-05,13.88,14.0,13.75,13.88,15700,13.2885231261258,13.4034094932104,13.1640628951174,13.2885231261258,16398.8125641719,0.0,1.0
1999-01-06,13.62,13.94,13.5,13.75,10700,13.039602664109,13.3459663096681,12.9247162970244,13.1640628951174,11176.2607921426,0.0,1.0
1999-01-07,13.06,13.88,13.06,13.75,23100,12.5034662843806,13.2885231261258,12.5034662843806,13.1640628951174,24128.1891867752,0.0,1.0
1999-01-08,12.88,13.0,12.12,12.81,25600,12.3311367337536,12.4460231008383,11.6035230755508,12.2641196862876,26739.4650727898,0.0,1.0
1999-01-11,12.25,13.12,12.06,12.81,23500,11.7279833065591,12.5609094679229,11.5460798920084,12.2641196862876,24545.9933285376,0.0,1.0
1999-01-12,12.0,12.12,11.69,12.06,33300,11.4886367084661,11.6035230755508,11.1918469268307,11.5460798920084,34782.1948017149,0.0,1.0
1999-01-13,12.0,12.25,11.69,11.88,26400,11.4886367084661,11.7279833065591,11.1918469268307,11.3737503413814,27575.0733563145,0.0,1.0
1999-01-14,11.75,12.0,11.75,12.0,9500,11.2492901103731,11.4886367084661,11.2492901103731,11.4886367084661,9922.84836685555,0.0,1.0
1999-01-15,11.38,11.81,11.25,11.62,22400,10.8950571451954,11.3067332939154,10.770596914187,11.1248298793647,23397.031938691,0.0,1.0
1999-01-19,11.88,11.88,11.38,11.5,43600,11.3737503413814,11.3737503413814,10.8950571451954,11.00994351228,45540.6514520953,0.0,1.0
1999-01-20,12.5,12.62,12.0,12.0,67500,11.9673299046522,12.0822162717368,11.4886367084661,11.4886367084661,70504.4489223949,0.0,1.0
1999-01-21,13.06,13.06,12.5,12.62,47100,12.5034662843806,12.5034662843806,11.9673299046522,12.0822162717368,49196.4376925156,0.0,1.0
1999-01-22,13.88,13.88,12.75,13.0,27000,13.2885231261258,13.2885231261258,12.2066765027452,12.4460231008383,28201.779568958,0.0,1.0
1999-01-25,13.31,14.06,13.0,14.0,58300,12.7428128824736,13.4608526767528,12.4460231008383,13.4034094932104,60894.9536618614,0.0,1.0
1999-01-26,13.12,13.31,13.0,13.31,48900,12.5609094679229,12.7428128824736,12.4460231008383,12.7428128824736,51076.5563304463,0.0,1.0
1999-01-27,12.88,13.19,12.62,13.19,30500,12.3311367337536,12.627926515389,12.0822162717368,12.627926515389,31857.5658093785,0.0,1.0
1999-01-28,14.94,15.0,13.38,13.38,121000,14.3033527020403,14.3607958855826,12.8098299299397,12.8098299299397,126385.752883108,0.0,1.0
1999-01-29,14.25,15.12,14.25,14.94,46000,13.6427560913035,14.4756822526673,13.6427560913035,14.3033527020403,48047.4763026691,0.0,1.0
1999-02-01,14.75,14.81,14.38,14.5,16900,14.1214492874896,14.1788924710319,13.7672163223119,13.8821026893965,17652.2249894589,0.0,1.0
1999-02-02,14.31,14.88,14.25,14.88,17000,13.7001992748458,14.245909518498,13.6427560913035,14.245909518498,17756.6760248995,0.0,1.0
1999-02-03,14.75,14.75,14.19,14.19,26100,14.1214492874896,14.1214492874896,13.5853129077612,13.5853129077612,27261.7202499927,0.0,1.0
1999-02-04,14.56,14.75,14.38,14.75,20300,13.9395458729389,14.1214492874896,13.7672163223119,14.1214492874896,21203.5601944387,0.0,1.0
1999-02-05,14.5,14.62,14.38,14.5,16200,13.8821026893965,13.9969890564812,13.7672163223119,13.8821026893965,16921.0677413748,0.0,1.0
1999-02-08,14.12,14.38,14.12,14.38,5700,13.5182958602951,13.7672163223119,13.5182958602951,13.7672163223119,5953.70902011336,0.0,1.0
1999-02-09,13.81,14.0,13.81,14.0,12900,13.2215060786597,13.4034094932104,13.2215060786597,13.4034094932104,13474.1835718355,0.0,1.0
1999-02-10,13.94,14.0,13.62,13.62,27800,13.3459663096681,13.4034094932104,13.039602664109,13.039602664109,29037.3878524827,0.0,1.0
1999-02-11,13.81,13.94,13.62,13.81,16900,13.2215060786597,13.3459663096681,13.039602664109,13.2215060786597,17652.2249894589,0.0,1.0
1999-02-12,13.31,13.81,13.31,13.81,23900,12.7428128824736,13.2215060786597,12.7428128824736,13.2215060786597,24963.7974702999,0.0,1.0
1999-02-16,13.25,13.38,13.12,13.38,5400,12.6853696989313,12.8098299299397,12.5609094679229,12.8098299299397,5640.35591379161,0.0,1.0
1999-02-17,13.31,13.5,12.81,13.12,11600,12.7428128824736,12.9247162970244,12.2641196862876,12.5609094679229,12116.3201111079,0.0,1.0
1999-02-18,13.06,13.5,12.81,13.31,26200,12.5034662843806,12.9247162970244,12.2641196862876,12.7428128824736,27366.1712854333,0.0,1.0
1999-02-19,13.0,13.12,12.75,13.12,14000,12.4460231008383,12.5609094679229,12.2066765027452,12.5609094679229,14623.1449616819,0.0,1.0
1999-02-22,12.94,13.0,12.38,12.88,28200,12.3885799172959,12.4460231008383,11.8524435375675,12.3311367337536,29455.1919942451,0.0,1.0
1999-02-23,12.88,12.88,12.5,12.88,10000,12.3311367337536,12.3311367337536,11.9673299046522,12.3311367337536,10445.1035440585,0.0,1.0
1999-02-24,12.19,12.81,11.75,12.75,21200,11.6705401230168,12.2641196862876,11.2492901103731,12.2066765027452,22143.6195134041,0.0,1.0
1999-02-25,12.12,12.19,12.0,12.19,14100,11.6035230755508,11.6705401230168,11.4886367084661,11.6705401230168,14727.5959971225,0.0,1.0
1999-02-26,12.5,12.5,12.0,12.0,18900,11.9673299046522,11.9673299046522,11.4886367084661,11.4886367084661,19741.2456982706,0.0,1.0
1999-03-01,13.0,13.0,12.5,12.62,5000,12.4460231008383,12.4460231008383,11.9673299046522,12.0822162717368,5222.55177202925,0.0,1.0
1999-03-02,12.62,12.88,12.62,12.88,1900,12.0822162717368,12.3311367337536,12.0822162717368,12.3311367337536,1984.56967337113,0.0,1.0
1999-03-03,12.5,12.81,12.5,12.62,6900,11.9673299046522,12.2641196862876,11.9673299046522,12.0822162717368,7207.12144540037,0.0,1.0
1999-03-04,12.38,12.5,12.12,12.5,8800,11.8524435375675,11.9673299046522,11.6035230755508,11.9673299046522,9191.69111877151,0.0,1.0
1999-03-05,12.38,12.38,12.0,12.12,5400,11.8524435375675,11.8524435375675,11.4886367084661,11.6035230755508,5640.35591379161,0.0,1.0
1999-03-08,11.75,12.5,11.75,12.38,8300,11.2492901103731,11.9673299046522,11.2492901103731,11.8524435375675,8669.43594156853,0.0,1.0
1999-03-09,11.5,11.88,11.5,11.75,5400,11.00994351228,11.3737503413814,11.00994351228,11.2492901103731,5640.3559137916,0.0,1.0
1999-03-10,11.25,11.56,11.16,11.5,8100,10.770596914187,11.0673866958223,10.6844321388735,11.00994351228,8460.53387068737,0.0,1.0
1999-03-11,10.75,11.5,10.12,11.31,44700,10.2919037180009,11.00994351228,9.68875029080641,10.8280400977293,46689.6128419415,0.0,1.0
1999-03-12,10.81,11.12,10.75,10.75,18800,10.3493469015432,10.6461366831786,10.2919037180009,10.2919037180009,19636.79466283,0.0,1.0
1999-03-15,10.81,10.94,10.75,10.94,15400,10.3493469015432,10.4738071325516,10.2919037180009,10.4738071325516,16085.4594578501,0.0,1.0
1999-03-16,10.5,10.88,10.5,10.62,14100,10.0525571199078,10.4163639490093,10.0525571199078,10.1674434869925,14727.5959971226,0.0,1.0
1999-03-17,10.81,10.88,10.56,10.62,4900,10.3493469015432,10.4163639490093,10.1100003034502,10.1674434869925,5118.10073658868,0.0,1.0
1999-03-18,10.5,10.69,10.5,10.69,20200,10.0525571199078,10.2344605344585,10.0525571199078,10.2344605344585,21099.1091589983,0.0,1.0
1999-03-19,10.12,10.5,10.06,10.38,18100,9.68875029080641,10.0525571199078,9.63130710726408,9.93767075282318,18905.6374147459,0.0,1.0
1999-03-22,9.81,10.25,9.75,10.25,15900,9.39196050917104,9.81321052181479,9.3345173256287,9.81321052181479,16607.714635053,0.0,1.0
1999-03-23,10.0,10.0,9.56,9.69,18100,9.57386392372175,9.57386392372175,9.15261391107799,9.27707414208637,18905.6374147459,0.0,1.0
1999-03-24,9.81,10.0,9.38,10.0,21900,9.39196050917104,9.57386392372175,8.980284360451,9.57386392372175,22874.7767614881,0.0,1.0
1999-03-25,9.88,10.0,9.69,9.69,5700,9.45897755663709,9.57386392372175,9.27707414208637,9.27707414208637,5953.70902011335,0.0,1.0
1999-03-26,10.0,10.0,9.88,9.88,5300,9.57386392372175,9.57386392372175,9.45897755663709,9.45897755663709,5535.90487835101,0.0,1.0
1999-03-29,9.94,10.75,9.69,10.12,20700,9.51642074017942,10.2919037180009,9.27707414208637,9.68875029080641,21621.3643362011,0.0,1.0
1999-03-30,10.0,10.5,10.0,10.0,30800,9.57386392372175,10.0525571199078,9.57386392372175,9.57386392372175,32170.9189157002,0.0,1.0
1999-03-31,9.38,10.25,9.38,10.12,11500,8.980284360451,9.81321052181479,8.980284360451,9.68875029080641,12011.8690756673,0.0,1.0
1999-04-01,9.81,10.0,9.38,9.38,8100,9.39196050917104,9.57386392372175,8.980284360451,8.980284360451,8460.53387068739,0.0,1.0
1999-04-05,9.5,10.0,9.38,9.94,27000,9.09517072753566,9.57386392372175,8.980284360451,9.51642074017942,28201.779568958,0.0,1.0
1999-04-06,9.38,9.69,9.25,9.62,22300,8.980284360451,9.27707414208637,8.85582412944262,9.21005709462032,23292.5809032505,0.0,1.0
1999-04-07,9.12,9.38,9.12,9.25,19700,8.73136389843423,8.980284360451,8.73136389843423,8.85582412944262,20576.8539817953,0.0,1.0
1999-04-08,8.75,9.12,8.75,9.12,42300,8.37713093325653,8.73136389843423,8.37713093325653,8.73136389843423,44182.7879913675,0.0,1.0
1999-04-09,9.0,9.0,8.62,8.88,28900,8.61647753134957,8.61647753134957,8.25267070224815,8.50159116426491,30186.3492423291,0.0,1.0
1999-04-12,9.75,9.75,8.88,8.88,36300,9.3345173256287,9.3345173256287,8.50159116426491,8.50159116426491,37915.7258649324,0.0,1.0
1999-04-13,9.5,9.81,9.5,9.75,12900,9.09517072753566,9.39196050917104,9.09517072753566,9.3345173256287,13474.1835718355,0.0,1.0
1999-04-14,10.94,10.94,9.94,9.94,33500,10.4738071325516,10.4738071325516,9.51642074017942,9.51642074017942,34991.096872596,0.0,1.0
1999-04-15,12.38,12.44,10.94,11.0,57500,11.8524435375675,11.9098867211099,10.4738071325516,10.5312503160939,60059.3453783366,0.0,1.0
1999-04-16,12.56,13.38,12.5,12.5,46100,12.0247730881945,12.8098299299397,11.9673299046522,11.9673299046522,48151.9273381098,0.0,1.0
1999-04-19,11.62,12.5,11.5,12.06,50000,11.1248298793647,11.9673299046522,11.00994351228,11.5460798920084,52225.5177202924,0.0,1.0
1999-04-20,10.25,11.62,10.0,11.62,38600,9.81321052181479,11.1248298793647,9.57386392372175,11.1248298793647,40318.0996800659,0.0,1.0
1999-04-21,10.12,11.0,10.12,10.5,84900,9.68875029080641,10.5312503160939,9.68875029080641,10.0525571199078,88678.9290890568,0.0,1.0
1999-04-22,9.88,10.38,9.75,10.25,66900,9.45897755663709,9.93767075282318,9.3345173256287,9.81321052181479,69877.7427097515,0.0,1.0
1999-04-23,10.25,10.38,9.75,9.94,50300,9.81321052181479,9.93767075282318,9.3345173256287,9.51642074017942,52538.8708266143,0.0,1.0
1999-04-26,10.88,11.0,10.38,10.5,33000,10.4163639490093,10.5312503160939,9.93767075282318,10.0525571199078,34468.841695393,0.0,1.0
1999-04-27,10.88,11.0,10.56,10.88,18200,10.4163639490093,10.5312503160939,10.1100003034502,10.4163639490093,19010.0884501864,0.0,1.0
1999-04-28,10.88,11.0,10.75,10.81,6300,10.4163639490093,10.5312503160939,10.2919037180009,10.3493469015432,6580.41523275684,0.0,1.0
1999-04-29,11.12,11.25,11.0,11.0,14900,10.6461366831786,10.770596914187,10.5312503160939,10.5312503160939,15563.2042806472,0.0,1.0
1999-04-30,11.38,11.38,11.19,11.25,18900,10.8950571451954,10.8950571451954,10.7131537306446,10.770596914187,19741.2456982705,0.0,1.0
1999-05-03,11.25,11.31,11.12,11.31,33200,10.770596914187,10.8280400977293,10.6461366831786,10.8280400977293,34677.7437662742,0.0,1.0
1999-05-04,11.12,11.38,11.06,11.25,16700,10.6461366831786,10.8950571451954,10.5886934996363,10.770596914187,17443.3229185777,0.0,1.0
1999-05-05,10.94,11.38,10.88,11.0,21700,10.4738071325516,10.8950571451954,10.4163639490093,10.5312503160939,22665.874690607,0.0,1.0
1999-05-06,10.94,11.0,10.81,10.88,24500,10.4738071325516,10.5312503160939,10.3493469015432,10.4163639490093,25590.5036829433,0.0,1.0
1999-05-07,10.88,10.88,10.75,10.81,12100,10.4163639490093,10.4163639490093,10.2919037180009,10.3493469015432,12638.5752883108,0.0,1.0
1999-05-10,10.5,11.0,10.25,10.88,40500,10.0525571199078,10.5312503160939,9.81321052181479,10.4163639490093,42302.6693534371,0.0,1.0
1999-05-11,10.38,10.75,10.31,10.62,23900,9.93767075282318,10.2919037180009,9.87065370535712,10.1674434869925,24963.7974702998,0.0,1.0
1999-05-12,10.44,10.56,10.25,10.25,31800,9.9951139363655,10.1100003034502,9.81321052181479,9.81321052181479,33215.4292701061,0.0,1.0
1999-05-13,10.25,10.56,10.19,10.56,38100,9.81321052181479,10.1100003034502,9.75576733827246,10.1100003034502,39795.844502863,0.0,1.0
1999-05-14,10.38,10.44,10.19,10.19,28300,9.93767075282318,9.9951139363655,9.75576733827246,9.75576733827246,29559.6430296856,0.0,1.0
1999-05-17,10.94,11.5,10.25,10.75,52900,10.4738071325516,11.00994351228,9.81321052181479,10.2919037180009,55254.5977480695,0.0,1.0
1999-05-18,12.0,12.0,11.06,11.06,71800,11.4886367084661,11.4886367084661,10.5886934996363,10.5886934996363,74995.8434463401,0.0,1.0
1999-05-19,11.88,12.62,11.62,12.0,54900,11.3737503413814,12.0822162717368,11.1248298793647,11.4886367084661,57343.6184568814,0.0,1.0
1999-05-20,11.94,12.06,11.75,11.75,59500,11.4311935249238,11.5460798920084,11.2492901103731,11.2492901103731,62148.366087148,0.0,1.0
1999-05-21,12.12,12.38,11.88,12.0,19600,11.6035230755508,11.8524435375675,11.3737503413814,11.4886367084661,20472.4029463546,0.0,1.0
1999-05-24,12.19,12.25,11.88,12.19,27100,11.6705401230168,11.7279833065591,11.3737503413814,11.6705401230168,28306.2306043986,0.0,1.0
1999-05-25,11.94,12.44,11.75,12.12,49600,11.4311935249238,11.9098867211099,11.2492901103731,11.6035230755508,51807.7135785301,0.0,1.0
1999-05-26,11.75,12.12,11.75,11.94,12300,11.2492901103731,11.6035230755508,11.2492901103731,11.4311935249238,12847.4773591919,0.0,1.0
1999-05-27,11.38,11.75,10.5,11.62,61500,10.8950571451954,11.2492901103731,10.0525571199078,11.1248298793647,64237.3867959596,0.0,1.0
1999-05-28,11.44,11.5,11.19,11.5,21900,10.9525003287377,11.00994351228,10.7131537306446,11.00994351228,22874.7767614881,0.0,1.0
1999-06-01,12.75,12.75,11.56,11.56,23100,12.2066765027452,12.2066765027452,11.0673866958223,11.0673866958223,24128.1891867752,0.0,1.0
1999-06-02,12.5,12.81,12.5,12.5,27100,11.9673299046522,12.2641196862876,11.9673299046522,11.9673299046522,28306.2306043985,0.0,1.0
1999-06-03,12.19,12.75,12.12,12.5,19300,11.6705401230168,12.2066765027452,11.6035230755508,11.9673299046522,20159.049840033,0.0,1.0
1999-06-04,12.06,12.06,12.0,12.06,14400,11.5460798920084,11.5460798920084,11.4886367084661,11.5460798920084,15040.9491034443,0.0,1.0
1999-06-07,11.56,12.0,11.5,12.0,30200,11.0673866958223,11.4886367084661,11.00994351228,11.4886367084661,31544.2127030568,0.0,1.0
1999-06-08,11.62,11.94,11.56,11.56,17400,11.1248298793647,11.4311935249238,11.0673866958223,11.0673866958223,18174.4801666618,0.0,1.0
1999-06-09,11.19,11.62,11.0,11.5,26800,10.7131537306446,11.1248298793647,10.5312503160939,11.00994351228,27992.8774980769,0.0,1.0
1999-06-10,11.62,11.75,11.0,11.44,39300,11.1248298793647,11.2492901103731,10.5312503160939,10.9525003287377,41049.2569281499,0.0,1.0
1999-06-11,11.88,12.0,11.44,11.62,24300,11.3737503413814,11.4886367084661,10.9525003287377,11.1248298793647,25381.6016120623,0.0,1.0
1999-06-14,11.5,11.81,11.5,11.81,19900,11.00994351228,11.3067332939154,11.00994351228,11.3067332939154,20785.7560526765,0.0,1.0
1999-06-15,12.0,12.0,11.38,11.5,6100,11.4886367084661,11.4886367084661,10.8950571451954,11.00994351228,6371.51316187569,0.0,1.0
1999-06-16,11.81,12.0,11.62,12.0,9000,11.3067332939154,11.4886367084661,11.1248298793647,11.4886367084661,9400.59318965265,0.0,1.0
1999-06-17,11.62,11.88,11.5,11.69,15600,11.1248298793647,11.3737503413814,11.00994351228,11.1918469268307,16294.3615287312,0.0,1.0
1999-06-18,12.0,12.25,12.0,12.0,27300,11.4886367084661,11.7279833065591,11.4886367084661,11.4886367084661,28515.1326752797,0.0,1.0
1999-06-21,11.94,12.12,11.88,12.06,22400,11.4311935249238,11.6035230755508,11.3737503413814,11.5460798920084,23397.031938691,0.0,1.0
1999-06-22,12.0,12.12,11.75,11.88,15600,11.4886367084661,11.6035230755508,11.2492901103731,11.3737503413814,16294.3615287313,0.0,1.0
1999-06-23,12.44,12.44,12.12,12.12,24400,11.9098867211099,11.9098867211099,11.6035230755508,11.6035230755508,25486.0526475027,0.0,1.0
1999-06-24,12.19,12.56,12.19,12.44,35700,11.6705401230168,12.0247730881945,11.6705401230168,11.9098867211099,37289.0196522889,0.0,1.0
1999-06-25,11.75,12.44,11.75,12.38,24500,11.2492901103731,11.9098867211099,11.2492901103731,11.8524435375675,25590.5036829433,0.0,1.0
1999-06-28,11.81,11.94,11.62,11.88,8100,11.3067332939154,11.4311935249238,11.1248298793647,11.3737503413814,8460.53387068739,0.0,1.0
1999-06-29,12.44,12.44,11.75,11.81,19500,11.9098867211099,11.9098867211099,11.2492901103731,11.3067332939154,20367.951910914,0.0,1.0
1999-06-30,11.94,12.88,11.12,12.56,114400,11.4311935249238,12.3311367337536,10.6461366831786,12.0247730881945,119491.984544029,0.0,1.0
1999-07-01,11.69,12.0,11.62,11.94,12000,11.1918469268307,11.4886367084661,11.1248298793647,11.4311935249238,12534.1242528702,0.0,1.0
1999-07-02,11.75,11.81,11.56,11.69,22000,11.2492901103731,11.3067332939154,11.0673866958223,11.1918469268307,22979.2277969286,0.0,1.0
1999-07-06,11.88,11.88,11.75,11.75,8000,11.3737503413814,11.3737503413814,11.2492901103731,11.2492901103731,8356.08283524684,0.0,1.0
1999-07-07,11.81,12.0,11.56,11.62,23200,11.3067332939154,11.4886367084661,11.0673866958223,11.1248298793647,24232.6402222157,0.0,1.0
1999-07-08,11.81,12.0,11.62,11.94,29100,11.3067332939154,11.4886367084661,11.1248298793647,11.4311935249238,30395.2513132102,0.0,1.0
1999-07-09,11.81,12.0,11.75,11.94,22400,11.3067332939154,11.4886367084661,11.2492901103731,11.4311935249238,23397.031938691,0.0,1.0
1999-07-12,12.06,12.06,11.81,11.81,9500,11.5460798920084,11.5460798920084,11.3067332939154,11.3067332939154,9922.84836685562,0.0,1.0
1999-07-13,12.12,12.25,12.0,12.19,11500,11.6035230755508,11.7279833065591,11.4886367084661,11.6705401230168,12011.8690756672,0.0,1.0
1999-07-14,13.19,13.25,12.12,12.12,47000,12.627926515389,12.6853696989313,11.6035230755508,11.6035230755508,49091.986657075,0.0,1.0
1999-07-15,14.94,15.12,13.5,13.69,118300,14.3033527020403,14.4756822526673,12.9247162970244,13.1066197115751,123565.574926212,0.0,1.0
1999-07-16,14.75,15.38,14.75,15.0,37500,14.1214492874896,14.724602714684,14.1214492874896,14.3607958855826,39169.1382902194,0.0,1.0
1999-07-19,14.0,14.88,13.88,14.88,51700,13.4034094932104,14.245909518498,13.2885231261258,14.245909518498,54001.1853227827,0.0,1.0
1999-07-20,14.0,14.25,14.0,14.25,33600,13.4034094932104,13.6427560913035,13.4034094932104,13.6427560913035,35095.5479080367,0.0,1.0
1999-07-21,14.12,14.25,13.88,14.0,19400,13.5182958602951,13.6427560913035,13.2885231261258,13.4034094932104,20263.5008754735,0.0,1.0
1999-07-22,13.88,14.25,13.88,14.19,32300,13.2885231261258,13.6427560913035,13.2885231261258,13.5853129077612,33737.684447309,0.0,1.0
1999-07-23,14.0,14.0,13.88,13.88,22400,13.4034094932104,13.4034094932104,13.2885231261258,13.2885231261258,23397.0319386912,0.0,1.0
1999-07-26,13.06,13.56,13.06,13.5,20200,12.5034662843806,12.9821594805667,12.5034662843806,12.9247162970244,21099.1091589982,0.0,1.0
1999-07-27,12.5,13.0,12.12,13.0,60600,11.9673299046522,12.4460231008383,11.6035230755508,12.4460231008383,63297.3274769945,0.0,1.0
1999-07-28,12.25,13.0,12.12,12.75,140700,11.7279833065591,12.4460231008383,11.6035230755508,12.2066765027452,146962.606864904,0.0,1.0
1999-07-29,12.25,12.38,11.75,11.75,60500,11.7279833065591,11.8524435375675,11.2492901103731,11.2492901103731,63192.8764415543,0.0,1.0
1999-07-30,12.0,12.38,11.62,12.38,58300,11.4886367084661,11.8524435375675,11.1248298793647,11.8524435375675,60894.9536618611,0.0,1.0
1999-08-02,11.88,12.0,11.81,12.0,26800,11.3737503413814,11.4886367084661,11.3067332939154,11.4886367084661,27992.8774980769,0.0,1.0
1999-08-03,12.0,12.0,11.88,11.88,1800,11.4886367084661,11.4886367084661,11.3737503413814,11.3737503413814,1880.11863793053,0.0,1.0
1999-08-04,12.0,12.0,11.88,11.88,4900,11.4886367084661,11.4886367084661,11.3737503413814,11.3737503413814,5118.10073658867,0.0,1.0
1999-08-05,12.06,12.12,12.0,12.0,2100,11.5460798920084,11.6035230755508,11.4886367084661,11.4886367084661,2193.47174425229,0.0,1.0
1999-08-06,12.0,12.25,11.81,12.25,31300,11.4886367084661,11.7279833065591,11.3067332939154,11.7279833065591,32693.1740929031,0.0,1.0
1999-08-09,12.0,12.06,11.81,12.06,22800,11.4886367084661,11.5460798920084,11.3067332939154,11.5460798920084,23814.8360804534,0.0,1.0
1999-08-10,12.0,12.12,11.75,12.12,18000,11.4886367084661,11.6035230755508,11.2492901103731,11.6035230755508,18801.1863793053,0.0,1.0
1999-08-11,12.0,12.12,11.81,12.0,25100,11.4886367084661,11.6035230755508,11.3067332939154,11.4886367084661,26217.2098955869,0.0,1.0
1999-08-12,12.0,12.0,12.0,12.0,10600,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,11071.809756702,0.0,1.0
1999-08-13,11.81,12.0,11.81,12.0,6100,11.3067332939154,11.4886367084661,11.3067332939154,11.4886367084661,6371.51316187569,0.0,1.0
1999-08-16,11.88,12.0,11.88,12.0,8600,11.3737503413814,11.4886367084661,11.3737503413814,11.4886367084661,8982.78904789035,0.0,1.0
1999-08-17,11.88,11.88,11.75,11.75,9900,11.3737503413814,11.3737503413814,11.2492901103731,11.2492901103731,10340.652508618,0.0,1.0
1999-08-18,12.0,12.0,11.81,11.81,14900,11.4886367084661,11.4886367084661,11.3067332939154,11.3067332939154,15563.2042806472,0.0,1.0
1999-08-19,11.94,12.0,11.88,11.88,7100,11.4311935249238,11.4886367084661,11.3737503413814,11.3737503413814,7416.02351628152,0.0,1.0
1999-08-20,11.94,12.0,11.94,11.94,7900,11.4311935249238,11.4886367084661,11.4311935249238,11.4311935249238,8251.6317998062,0.0,1.0
1999-08-23,11.75,11.94,11.75,11.94,4100,11.2492901103731,11.4311935249238,11.2492901103731,11.4311935249238,4282.49245306397,0.0,1.0
1999-08-24,11.94,12.0,11.75,11.75,19100,11.4311935249238,11.4886367084661,11.2492901103731,11.2492901103731,19950.1477691517,0.0,1.0
1999-08-25,12.0,12.25,11.94,11.94,30800,11.4886367084661,11.7279833065591,11.4311935249238,11.4311935249238,32170.9189157002,0.0,1.0
1999-08-26,12.0,12.38,12.0,12.06,13800,11.4886367084661,11.8524435375675,11.4886367084661,11.5460798920084,14414.2428908007,0.0,1.0
1999-08-27,12.0,12.0,12.0,12.0,600,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,626.706212643511,0.0,1.0
1999-08-30,11.69,12.12,11.5,12.12,9600,11.1918469268307,11.6035230755508,11.00994351228,11.6035230755508,10027.2994022962,0.0,1.0
1999-08-31,12.0,12.25,11.69,11.69,23100,11.4886367084661,11.7279833065591,11.1918469268307,11.1918469268307,24128.1891867752,0.0,1.0
1999-09-01,12.0,12.0,12.0,12.0,17200,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,17965.5780957806,0.0,1.0
1999-09-02,12.06,12.06,12.0,12.0,4900,11.5460798920084,11.5460798920084,11.4886367084661,11.4886367084661,5118.10073658869,0.0,1.0
1999-09-03,11.88,12.25,11.88,12.0,6300,11.3737503413814,11.7279833065591,11.3737503413814,11.4886367084661,6580.41523275689,0.0,1.0
1999-09-07,12.0,12.25,12.0,12.25,7700,11.4886367084661,11.7279833065591,11.4886367084661,11.7279833065591,8042.72972892506,0.0,1.0
1999-09-08,12.0,12.0,12.0,12.0,11800,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,12325.222181989,0.0,1.0
1999-09-09,12.12,12.12,12.0,12.0,12600,11.6035230755508,11.6035230755508,11.4886367084661,11.4886367084661,13160.8304655137,0.0,1.0
1999-09-10,12.06,12.25,12.0,12.06,8700,11.5460798920084,11.7279833065591,11.4886367084661,11.5460798920084,9087.24008333093,0.0,1.0
1999-09-13,12.0,12.0,11.75,12.0,66900,11.4886367084661,11.4886367084661,11.2492901103731,11.4886367084661,69877.7427097515,0.0,1.0
1999-09-14,11.5,11.94,11.5,11.94,43700,11.00994351228,11.4311935249238,11.00994351228,11.4311935249238,45645.1024875358,0.0,1.0
1999-09-15,11.88,12.0,11.75,12.0,30600,11.3737503413814,11.4886367084661,11.2492901103731,11.4886367084661,31962.0168448192,0.0,1.0
1999-09-16,11.75,11.75,11.38,11.75,22400,11.2492901103731,11.2492901103731,10.8950571451954,11.2492901103731,23397.031938691,0.0,1.0
1999-09-17,11.44,11.62,11.44,11.62,33600,10.9525003287377,11.1248298793647,10.9525003287377,11.1248298793647,35095.5479080365,0.0,1.0
1999-09-20,11.31,11.5,11.12,11.25,4600,10.8280400977293,11.00994351228,10.6461366831786,10.770596914187,4804.74763026692,0.0,1.0
1999-09-21,11.12,11.31,11.12,11.31,12200,10.6461366831786,10.8280400977293,10.6461366831786,10.8280400977293,12743.0263237514,0.0,1.0
1999-09-22,11.19,11.25,11.19,11.25,39400,10.7131537306446,10.770596914187,10.7131537306446,10.770596914187,41153.7079635907,0.0,1.0
1999-09-23,11.19,11.5,11.0,11.19,60500,10.7131537306446,11.00994351228,10.5312503160939,10.7131537306446,63192.8764415542,0.0,1.0
1999-09-24,10.88,11.0,10.88,11.0,55600,10.4163639490093,10.5312503160939,10.4163639490093,10.5312503160939,58074.7757049651,0.0,1.0
1999-09-27,10.75,10.88,10.62,10.75,9200,10.2919037180009,10.4163639490093,10.1674434869925,10.2919037180009,9609.49526053382,0.0,1.0
1999-09-28,11.0,11.0,10.75,10.75,2400,10.5312503160939,10.5312503160939,10.2919037180009,10.2919037180009,2506.82485057405,0.0,1.0
1999-09-29,10.88,11.0,10.75,11.0,9000,10.4163639490093,10.5312503160939,10.2919037180009,10.5312503160939,9400.59318965263,0.0,1.0
1999-09-30,11.0,11.0,10.75,10.75,5200,10.5312503160939,10.5312503160939,10.2919037180009,10.2919037180009,5431.45384291044,0.0,1.0
1999-10-01,11.0,11.0,10.94,10.94,1200,10.5312503160939,10.5312503160939,10.4738071325516,10.4738071325516,1253.41242528702,0.0,1.0
1999-10-04,10.88,11.0,10.88,10.88,6100,10.4163639490093,10.5312503160939,10.4163639490093,10.4163639490093,6371.51316187567,0.0,1.0
1999-10-05,10.88,11.0,10.75,11.0,3500,10.4163639490093,10.5312503160939,10.2919037180009,10.5312503160939,3655.78624042047,0.0,1.0
1999-10-06,10.5,11.0,10.5,11.0,8100,10.0525571199078,10.5312503160939,10.0525571199078,10.5312503160939,8460.53387068743,0.0,1.0
1999-10-07,10.88,10.88,10.62,10.75,2100,10.4163639490093,10.4163639490093,10.1674434869925,10.2919037180009,2193.47174425228,0.0,1.0
1999-10-08,10.31,11.0,10.31,11.0,7800,9.87065370535712,10.5312503160939,9.87065370535712,10.5312503160939,8147.18076436565,0.0,1.0
1999-10-11,10.12,10.31,10.12,10.31,2800,9.68875029080641,9.87065370535712,9.68875029080641,9.87065370535712,2924.62899233638,0.0,1.0
1999-10-12,10.06,10.12,9.88,10.12,24200,9.63130710726408,9.68875029080641,9.45897755663709,9.68875029080641,25277.1505766216,0.0,1.0
1999-10-13,9.12,9.94,8.5,9.94,53400,8.73136389843423,9.51642074017942,8.13778433516349,9.51642074017942,55776.8529252725,0.0,1.0
1999-10-14,9.06,9.31,9.06,9.06,12100,8.6739207148919,8.91326731298495,8.6739207148919,8.6739207148919,12638.5752883108,0.0,1.0
1999-10-15,9.19,9.19,9.0,9.12,33600,8.79838094590029,8.79838094590029,8.61647753134957,8.73136389843423,35095.5479080366,0.0,1.0
1999-10-18,9.12,9.25,8.88,9.25,55500,8.73136389843423,8.85582412944262,8.50159116426491,8.85582412944262,57970.3246695248,0.0,1.0
1999-10-19,9.0,9.25,9.0,9.25,17600,8.61647753134957,8.85582412944262,8.61647753134957,8.85582412944262,18383.382237543,0.0,1.0
1999-10-20,9.19,9.31,8.88,9.12,20900,8.79838094590029,8.91326731298495,8.50159116426491,8.73136389843423,21830.2664070823,0.0,1.0
1999-10-21,9.31,9.44,9.12,9.25,33300,8.91326731298495,9.03772754399333,8.73136389843423,8.85582412944262,34782.1948017149,0.0,1.0
1999-10-22,9.75,9.75,9.38,9.44,11000,9.3345173256287,9.3345173256287,8.980284360451,9.03772754399333,11489.6138984644,0.0,1.0
1999-10-25,9.62,9.94,9.5,9.75,10900,9.21005709462032,9.51642074017942,9.09517072753566,9.3345173256287,11385.1628630238,0.0,1.0
1999-10-26,9.75,9.81,9.5,9.5,11600,9.3345173256287,9.39196050917104,9.09517072753566,9.09517072753566,12116.3201111079,0.0,1.0
1999-10-27,9.81,10.0,9.62,9.62,10600,9.39196050917104,9.57386392372175,9.21005709462032,9.21005709462032,11071.809756702,0.0,1.0
1999-10-28,10.06,10.12,9.94,9.94,12100,9.63130710726408,9.68875029080641,9.51642074017942,9.51642074017942,12638.5752883108,0.0,1.0
1999-10-29,10.5,10.5,10.06,10.19,9900,10.0525571199078,10.0525571199078,9.63130710726408,9.75576733827246,10340.652508618,0.0,1.0
1999-11-01,10.12,10.5,10.12,10.38,3400,9.68875029080641,10.0525571199078,9.68875029080641,9.93767075282318,3551.33520497989,0.0,1.0
1999-11-02,10.12,10.12,10.0,10.0,4100,9.68875029080641,9.68875029080641,9.57386392372175,9.57386392372175,4282.49245306399,0.0,1.0
1999-11-03,9.81,10.06,9.75,10.06,3100,9.39196050917104,9.63130710726408,9.3345173256287,9.63130710726408,3237.98209865814,0.0,1.0
1999-11-04,9.5,9.94,9.25,9.81,6200,9.09517072753566,9.51642074017942,8.85582412944262,9.39196050917104,6475.96419731628,0.0,1.0
1999-11-05,9.88,9.88,9.12,9.38,15000,9.45897755663709,9.45897755663709,8.73136389843423,8.980284360451,15667.6553160878,0.0,1.0
1999-11-08,9.75,9.75,9.25,9.5,5200,9.3345173256287,9.3345173256287,8.85582412944262,9.09517072753566,5431.45384291043,0.0,1.0
1999-11-09,9.12,9.62,9.12,9.62,10100,8.73136389843423,9.21005709462032,8.73136389843423,9.21005709462032,10549.5545794991,0.0,1.0
1999-11-10,9.38,9.38,9.0,9.25,13000,8.980284360451,8.980284360451,8.61647753134957,8.85582412944262,13578.6346072761,0.0,1.0
1999-11-11,9.25,9.5,9.25,9.5,54200,8.85582412944262,9.09517072753566,8.85582412944262,9.09517072753566,56612.4612087971,0.0,1.0
1999-11-12,9.25,9.38,9.12,9.38,12800,8.85582412944262,8.980284360451,8.73136389843423,8.980284360451,13369.7325363949,0.0,1.0
1999-11-15,9.81,9.94,9.38,9.38,18200,9.39196050917104,9.51642074017942,8.980284360451,8.980284360451,19010.0884501865,0.0,1.0
1999-11-16,10.0,10.0,9.75,9.75,20500,9.57386392372175,9.57386392372175,9.3345173256287,9.3345173256287,21412.46226532,0.0,1.0
1999-11-17,10.0,10.0,9.94,10.0,18700,9.57386392372175,9.57386392372175,9.51642074017942,9.57386392372175,19532.3436273894,0.0,1.0
1999-11-18,9.75,10.0,9.75,10.0,57900,9.3345173256287,9.57386392372175,9.3345173256287,9.57386392372175,60477.1495200988,0.0,1.0
1999-11-19,9.25,9.62,9.19,9.62,99600,8.85582412944262,9.21005709462032,8.79838094590029,9.21005709462032,104033.231298823,0.0,1.0
1999-11-22,9.12,9.38,8.88,9.38,93000,8.73136389843423,8.980284360451,8.50159116426491,8.980284360451,97139.4629597442,0.0,1.0
1999-11-23,8.88,9.25,8.88,9.0,44600,8.50159116426491,8.85582412944262,8.50159116426491,8.61647753134957,46585.161806501,0.0,1.0
1999-11-24,8.94,8.94,8.81,8.94,5800,8.55903434780724,8.55903434780724,8.43457411679886,8.55903434780724,6058.16005555394,0.0,1.0
1999-11-26,8.81,8.88,8.81,8.88,6000,8.43457411679886,8.50159116426491,8.43457411679886,8.50159116426491,6267.06212643511,0.0,1.0
1999-11-29,8.81,9.0,8.75,8.88,38300,8.43457411679886,8.61647753134957,8.37713093325653,8.50159116426491,40004.7465737441,0.0,1.0
1999-11-30,8.88,9.0,8.81,8.88,12300,8.50159116426491,8.61647753134957,8.43457411679886,8.50159116426491,12847.477359192,0.0,1.0
1999-12-01,8.81,8.88,8.81,8.88,19200,8.43457411679886,8.50159116426491,8.43457411679886,8.50159116426491,20054.5988045924,0.0,1.0
1999-12-02,8.88,8.88,8.75,8.81,22300,8.50159116426491,8.50159116426491,8.37713093325653,8.43457411679886,23292.5809032505,0.0,1.0
1999-12-03,8.81,8.88,8.75,8.81,24800,8.43457411679886,8.50159116426491,8.37713093325653,8.43457411679886,25903.8567892651,0.0,1.0
1999-12-06,8.75,9.25,8.75,9.0,19000,8.37713093325653,8.85582412944262,8.37713093325653,8.61647753134957,19845.6967337112,0.0,1.0
1999-12-07,9.12,9.12,8.75,8.81,52900,8.73136389843423,8.73136389843423,8.37713093325653,8.43457411679886,55254.5977480696,0.0,1.0
1999-12-08,9.06,9.12,8.81,9.0,5200,8.6739207148919,8.73136389843423,8.43457411679886,8.61647753134957,5431.45384291043,0.0,1.0
1999-12-09,9.06,9.12,9.0,9.12,16800,8.6739207148919,8.73136389843423,8.61647753134957,8.73136389843423,17547.7739540183,0.0,1.0
1999-12-10,9.0,9.12,8.94,8.94,16700,8.61647753134957,8.73136389843423,8.55903434780724,8.55903434780724,17443.3229185777,0.0,1.0
1999-12-13,8.88,9.06,8.88,8.88,25200,8.50159116426491,8.6739207148919,8.50159116426491,8.50159116426491,26321.6609310275,0.0,1.0
1999-12-14,9.0,9.0,8.88,8.88,63400,8.61647753134957,8.61647753134957,8.50159116426491,8.50159116426491,66221.956469331,0.0,1.0
1999-12-15,9.5,9.56,8.94,9.0,40700,9.09517072753566,9.15261391107799,8.55903434780724,8.61647753134957,42511.5714243182,0.0,1.0
1999-12-16,9.44,9.69,9.38,9.5,11500,9.03772754399333,9.27707414208637,8.980284360451,9.09517072753566,12011.8690756673,0.0,1.0
1999-12-17,9.56,9.62,9.38,9.44,17400,9.15261391107799,9.21005709462032,8.980284360451,9.03772754399333,18174.4801666618,0.0,1.0
1999-12-20,9.62,9.69,9.5,9.5,81200,9.21005709462032,9.27707414208637,9.09517072753566,9.09517072753566,84814.2407777552,0.0,1.0
1999-12-21,9.62,9.69,9.5,9.62,10300,9.21005709462032,9.27707414208637,9.09517072753566,9.21005709462032,10758.4566503803,0.0,1.0
1999-12-22,9.56,9.56,9.5,9.56,6800,9.15261391107799,9.15261391107799,9.09517072753566,9.15261391107799,7102.67040995979,0.0,1.0
1999-12-23,9.5,9.56,9.5,9.56,21400,9.09517072753566,9.15261391107799,9.09517072753566,9.15261391107799,22352.5215842852,0.0,1.0
1999-12-27,9.5,9.62,9.38,9.5,34000,9.09517072753566,9.21005709462032,8.980284360451,9.09517072753566,35513.352049799,0.0,1.0
1999-12-28,9.38,9.56,9.38,9.5,39900,8.980284360451,9.15261391107799,8.980284360451,9.09517072753566,41675.9631407935,0.0,1.0
1999-12-29,10.0,10.0,9.5,9.5,34900,9.57386392372175,9.57386392372175,9.09517072753566,9.09517072753566,36453.4113687642,0.0,1.0
1999-12-30,10.44,10.5,9.94,9.94,19100,9.9951139363655,10.0525571199078,9.51642074017942,9.51642074017942,19950.1477691518,0.0,1.0
1999-12-31,10.88,10.88,10.38,10.44,23700,10.4163639490093,10.4163639490093,9.93767075282318,9.9951139363655,24754.8953994186,0.0,1.0
2000-01-03,10.81,11.12,10.81,11.12,21800,10.3493469015432,10.6461366831786,10.3493469015432,10.6461366831786,22770.3257260476,0.0,1.0
2000-01-04,9.88,10.75,9.75,10.69,13800,9.45897755663709,10.2919037180009,9.3345173256287,10.2344605344585,14414.2428908007,0.0,1.0
2000-01-05,10.19,10.19,9.69,9.69,3600,9.75576733827246,9.75576733827246,9.27707414208637,9.27707414208637,3760.23727586107,0.0,1.0
2000-01-06,10.5,10.5,10.25,10.25,7200,10.0525571199078,10.0525571199078,9.81321052181479,9.81321052181479,7520.47455172216,0.0,1.0
2000-01-07,10.25,10.62,10.25,10.5,11500,9.81321052181479,10.1674434869925,9.81321052181479,10.0525571199078,12011.8690756673,0.0,1.0
2000-01-10,10.38,10.38,10.0,10.25,5600,9.93767075282318,9.93767075282318,9.57386392372175,9.81321052181479,5849.25798467276,0.0,1.0
2000-01-11,10.31,10.5,10.25,10.25,5500,9.87065370535712,10.0525571199078,9.81321052181479,9.81321052181479,5744.80694923219,0.0,1.0
2000-01-12,10.25,10.5,10.25,10.25,10800,9.81321052181479,10.0525571199078,9.81321052181479,9.81321052181479,11280.7118275832,0.0,1.0
2000-01-13,10.0,10.25,9.88,10.25,9400,9.57386392372175,9.81321052181479,9.45897755663709,9.81321052181479,9818.397331415,0.0,1.0
2000-01-14,9.75,10.0,9.75,10.0,8100,9.3345173256287,9.57386392372175,9.3345173256287,9.57386392372175,8460.5338706874,0.0,1.0
2000-01-18,9.94,9.94,9.75,9.88,13100,9.51642074017942,9.51642074017942,9.3345173256287,9.45897755663709,13683.0856427167,0.0,1.0
2000-01-19,10.38,10.38,9.88,10.0,22600,9.93767075282318,9.93767075282318,9.45897755663709,9.57386392372175,23605.9340095722,0.0,1.0
2000-01-20,10.88,11.0,10.25,10.5,17400,10.4163639490093,10.5312503160939,9.81321052181479,10.0525571199078,18174.4801666618,0.0,1.0
2000-01-21,10.88,11.0,10.62,10.62,8300,10.4163639490093,10.5312503160939,10.1674434869925,10.1674434869925,8669.43594156854,0.0,1.0
2000-01-24,10.94,11.25,10.81,11.12,11300,10.4738071325516,10.770596914187,10.3493469015432,10.6461366831786,11802.9670047861,0.0,1.0
2000-01-25,10.75,11.0,10.75,11.0,9300,10.2919037180009,10.5312503160939,10.2919037180009,10.5312503160939,9713.9462959744,0.0,1.0
2000-01-26,10.62,10.75,10.62,10.75,2400,10.1674434869925,10.2919037180009,10.1674434869925,10.2919037180009,2506.82485057404,0.0,1.0
2000-01-27,11.0,11.38,10.75,10.75,12800,10.5312503160939,10.8950571451954,10.2919037180009,10.2919037180009,13369.7325363949,0.0,1.0
2000-01-28,11.0,11.31,10.62,11.06,23400,10.5312503160939,10.8280400977293,10.1674434869925,10.5886934996363,24441.542293097,0.0,1.0
2000-01-31,10.81,10.88,10.62,10.88,4300,10.3493469015432,10.4163639490093,10.1674434869925,10.4163639490093,4491.39452394517,0.0,1.0
2000-02-01,10.5,10.81,10.0,10.81,11000,10.0525571199078,10.3493469015432,9.57386392372175,10.3493469015432,11489.6138984644,0.0,1.0
2000-02-02,10.44,10.56,10.12,10.25,7000,9.9951139363655,10.1100003034502,9.68875029080641,9.81321052181479,7311.57248084096,0.0,1.0
2000-02-03,10.25,10.38,10.25,10.25,3100,9.81321052181479,9.93767075282318,9.81321052181479,9.81321052181479,3237.98209865814,0.0,1.0
2000-02-04,10.31,10.62,10.12,10.12,31200,9.87065370535712,10.1674434869925,9.68875029080641,9.68875029080641,32588.7230574626,0.0,1.0
2000-02-07,10.5,10.5,10.31,10.31,4800,10.0525571199078,10.0525571199078,9.87065370535712,9.87065370535712,5013.64970114811,0.0,1.0
2000-02-08,10.0,10.62,10.0,10.62,42700,9.57386392372175,10.1674434869925,9.57386392372175,10.1674434869925,44600.5921331299,0.0,1.0
2000-02-09,10.25,10.25,9.88,10.0,6500,9.81321052181479,9.81321052181479,9.45897755663709,9.57386392372175,6789.31730363804,0.0,1.0
2000-02-10,9.56,10.06,9.5,10.06,16800,9.15261391107799,9.63130710726408,9.09517072753566,9.63130710726408,17547.7739540183,0.0,1.0
2000-02-11,9.31,9.56,9.25,9.56,7100,8.91326731298495,9.15261391107799,8.85582412944262,9.15261391107799,7416.02351628155,0.0,1.0
2000-02-14,9.38,9.38,9.31,9.31,4000,8.980284360451,8.980284360451,8.91326731298495,8.91326731298495,4178.04141762341,0.0,1.0
2000-02-15,9.5,9.62,9.38,9.38,6500,9.09517072753566,9.21005709462032,8.980284360451,8.980284360451,6789.31730363804,0.0,1.0
2000-02-16,9.38,9.62,9.38,9.38,7200,8.980284360451,9.21005709462032,8.980284360451,8.980284360451,7520.47455172213,0.0,1.0
2000-02-17,9.88,9.88,9.38,9.38,13200,9.45897755663709,9.45897755663709,8.980284360451,8.980284360451,13787.5366781572,0.0,1.0
2000-02-18,10.0,10.0,9.88,10.0,9700,9.57386392372175,9.57386392372175,9.45897755663709,9.57386392372175,10131.7504377368,0.0,1.0
2000-02-22,9.75,10.12,9.75,10.0,13000,9.3345173256287,9.68875029080641,9.3345173256287,9.57386392372175,13578.6346072761,0.0,1.0
2000-02-23,9.94,9.94,9.94,9.94,24100,9.51642074017942,9.51642074017942,9.51642074017942,9.51642074017942,25172.699541181,0.0,1.0
2000-02-24,9.62,9.81,9.62,9.81,4700,9.21005709462032,9.39196050917104,9.21005709462032,9.39196050917104,4909.1986657075,0.0,1.0
2000-02-25,9.5,9.56,9.5,9.56,5200,9.09517072753566,9.15261391107799,9.09517072753566,9.15261391107799,5431.45384291043,0.0,1.0
2000-02-28,9.5,9.88,9.5,9.5,9100,9.09517072753566,9.45897755663709,9.09517072753566,9.09517072753566,9505.04422509325,0.0,1.0
2000-02-29,9.31,9.38,9.25,9.38,2600,8.91326731298495,8.980284360451,8.85582412944262,8.980284360451,2715.72692145521,0.0,1.0
2000-03-01,9.44,9.69,9.44,9.69,13600,9.03772754399333,9.27707414208637,9.03772754399333,9.27707414208637,14205.3408199196,0.0,1.0
2000-03-02,9.31,9.31,9.25,9.31,7400,8.91326731298495,8.91326731298495,8.85582412944262,8.91326731298495,7729.3766226033,0.0,1.0
2000-03-03,9.31,9.31,9.31,9.31,5600,8.91326731298495,8.91326731298495,8.91326731298495,8.91326731298495,5849.25798467277,0.0,1.0
2000-03-06,9.62,9.62,9.31,9.31,32400,9.21005709462032,9.21005709462032,8.91326731298495,8.91326731298495,33842.1354827496,0.0,1.0
2000-03-07,9.5,9.5,9.5,9.5,24900,9.09517072753566,9.09517072753566,9.09517072753566,9.09517072753566,26008.3078247057,0.0,1.0
2000-03-08,9.5,9.5,9.5,9.5,4200,9.09517072753566,9.09517072753566,9.09517072753566,9.09517072753566,4386.94348850458,0.0,1.0
2000-03-09,9.44,9.5,9.38,9.5,11400,9.03772754399333,9.09517072753566,8.980284360451,9.09517072753566,11907.4180402267,0.0,1.0
2000-03-10,9.44,9.5,9.44,9.5,66700,9.03772754399333,9.09517072753566,9.03772754399333,9.09517072753566,69668.8406388703,0.0,1.0
2000-03-13,9.25,9.44,9.25,9.44,32600,8.85582412944262,9.03772754399333,8.85582412944262,9.03772754399333,34051.0375536307,0.0,1.0
2000-03-14,9.5,9.5,9.25,9.25,16900,9.09517072753566,9.09517072753566,8.85582412944262,8.85582412944262,17652.2249894589,0.0,1.0
2000-03-15,9.5,9.5,9.38,9.5,7200,9.09517072753566,9.09517072753566,8.980284360451,9.09517072753566,7520.47455172213,0.0,1.0
2000-03-16,9.25,9.44,9.25,9.44,49900,8.85582412944262,9.03772754399333,8.85582412944262,9.03772754399333,52121.066684852,0.0,1.0
2000-03-17,9.5,9.5,9.25,9.5,14200,9.09517072753566,9.09517072753566,8.85582412944262,9.09517072753566,14832.0470325631,0.0,1.0
2000-03-20,9.25,9.38,9.25,9.38,8000,8.85582412944262,8.980284360451,8.85582412944262,8.980284360451,8356.08283524681,0.0,1.0
2000-03-21,9.25,9.25,9.25,9.25,1900,8.85582412944262,8.85582412944262,8.85582412944262,8.85582412944262,1984.56967337112,0.0,1.0
2000-03-22,8.75,9.25,8.75,9.25,15000,8.37713093325653,8.85582412944262,8.37713093325653,8.85582412944262,15667.6553160878,0.0,1.0
2000-03-23,9.0,9.0,8.75,9.0,18800,8.61647753134957,8.61647753134957,8.37713093325653,8.61647753134957,19636.79466283,0.0,1.0
2000-03-24,9.0,9.0,8.88,8.88,17100,8.61647753134957,8.61647753134957,8.50159116426491,8.50159116426491,17861.1270603401,0.0,1.0
2000-03-27,9.12,9.12,8.94,8.94,12800,8.73136389843423,8.73136389843423,8.55903434780724,8.55903434780724,13369.7325363949,0.0,1.0
2000-03-28,9.0,9.0,9.0,9.0,8200,8.61647753134957,8.61647753134957,8.61647753134957,8.61647753134957,8564.98490612799,0.0,1.0
2000-03-29,9.0,9.12,8.94,9.0,12200,8.61647753134957,8.73136389843423,8.55903434780724,8.61647753134957,12743.0263237514,0.0,1.0
2000-03-30,9.0,9.0,9.0,9.0,3400,8.61647753134957,8.61647753134957,8.61647753134957,8.61647753134957,3551.3352049799,0.0,1.0
2000-03-31,9.19,9.25,9.12,9.12,4300,8.79838094590029,8.85582412944262,8.73136389843423,8.73136389843423,4491.39452394516,0.0,1.0
2000-04-03,9.38,9.5,9.19,9.19,50300,8.980284360451,9.09517072753566,8.79838094590029,8.79838094590029,52538.8708266143,0.0,1.0
2000-04-04,9.12,9.5,9.12,9.5,6300,8.73136389843423,9.09517072753566,8.73136389843423,9.09517072753566,6580.41523275687,0.0,1.0
2000-04-05,9.12,9.25,9.12,9.12,3100,8.73136389843423,8.85582412944262,8.73136389843423,8.73136389843423,3237.98209865814,0.0,1.0
2000-04-06,9.44,9.44,9.12,9.12,4200,9.03772754399333,9.03772754399333,8.73136389843423,8.73136389843423,4386.94348850458,0.0,1.0
2000-04-07,9.25,9.38,9.12,9.38,5000,8.85582412944262,8.980284360451,8.73136389843423,8.980284360451,5222.55177202926,0.0,1.0
2000-04-10,9.25,9.31,9.12,9.12,5100,8.85582412944262,8.91326731298495,8.73136389843423,8.73136389843423,5327.00280746984,0.0,1.0
2000-04-11,9.25,9.38,9.25,9.25,5000,8.85582412944262,8.980284360451,8.85582412944262,8.85582412944262,5222.55177202926,0.0,1.0
2000-04-12,9.12,9.31,9.12,9.12,12100,8.73136389843423,8.91326731298495,8.73136389843423,8.73136389843423,12638.5752883108,0.0,1.0
2000-04-13,8.88,9.12,8.88,9.12,16700,8.50159116426491,8.73136389843423,8.50159116426491,8.73136389843423,17443.3229185777,0.0,1.0
2000-04-14,9.0,9.0,8.75,8.88,6700,8.61647753134957,8.61647753134957,8.37713093325653,8.50159116426491,6998.21937451921,0.0,1.0
2000-04-17,9.12,9.25,8.88,8.88,6000,8.73136389843423,8.85582412944262,8.50159116426491,8.50159116426491,6267.06212643511,0.0,1.0
2000-04-18,9.31,9.5,9.06,9.12,7400,8.91326731298495,9.09517072753566,8.6739207148919,8.73136389843423,7729.3766226033,0.0,1.0
2000-04-19,8.81,9.25,8.81,9.25,3100,8.43457411679886,8.85582412944262,8.43457411679886,8.85582412944262,3237.98209865814,0.0,1.0
2000-04-20,9.19,9.19,8.94,8.94,2400,8.79838094590029,8.79838094590029,8.55903434780724,8.55903434780724,2506.82485057404,0.0,1.0
2000-04-24,9.38,9.38,9.0,9.19,76500,8.980284360451,8.980284360451,8.61647753134957,8.79838094590029,79905.0421120477,0.0,1.0
2000-04-25,9.94,10.0,9.5,9.62,32000,9.51642074017942,9.57386392372175,9.09517072753566,9.21005709462032,33424.3313409872,0.0,1.0
2000-04-26,10.62,10.75,9.81,9.81,15000,10.1674434869925,10.2919037180009,9.39196050917104,9.39196050917104,15667.6553160878,0.0,1.0
2000-04-27,10.62,10.75,10.38,10.5,16900,10.1674434869925,10.2919037180009,9.93767075282318,10.0525571199078,17652.2249894589,0.0,1.0
2000-04-28,10.56,10.75,10.56,10.75,14900,10.1100003034502,10.2919037180009,10.1100003034502,10.2919037180009,15563.2042806471,0.0,1.0
2000-05-01,10.94,10.94,10.56,10.69,16500,10.4738071325516,10.4738071325516,10.1100003034502,10.2344605344585,17234.4208476965,0.0,1.0
2000-05-02,11.0,11.5,10.94,10.94,25900,10.5312503160939,11.00994351228,10.4738071325516,10.4738071325516,27052.8181791116,0.0,1.0
2000-05-03,10.88,11.0,10.88,11.0,2400,10.4163639490093,10.5312503160939,10.4163639490093,10.5312503160939,2506.82485057403,0.0,1.0
2000-05-04,10.75,11.0,10.75,11.0,2500,10.2919037180009,10.5312503160939,10.2919037180009,10.5312503160939,2611.27588601462,0.0,1.0
2000-05-05,11.12,11.38,11.0,11.0,20100,10.6461366831786,10.8950571451954,10.5312503160939,10.5312503160939,20994.6581235576,0.0,1.0
2000-05-08,11.38,11.38,11.0,11.12,8800,10.8950571451954,10.8950571451954,10.5312503160939,10.6461366831786,9191.69111877145,0.0,1.0
2000-05-09,11.44,11.56,11.25,11.25,6500,10.9525003287377,11.0673866958223,10.770596914187,10.770596914187,6789.31730363802,0.0,1.0
2000-05-10,11.25,11.56,11.25,11.56,4800,10.770596914187,11.0673866958223,10.770596914187,11.0673866958223,5013.64970114807,0.0,1.0
2000-05-11,11.0,11.0,10.75,11.0,9500,10.5312503160939,10.5312503160939,10.2919037180009,10.5312503160939,9922.84836685561,0.0,1.0
2000-05-12,10.5,11.25,10.5,11.25,25500,10.0525571199078,10.770596914187,10.0525571199078,10.770596914187,26635.0140373493,0.0,1.0
2000-05-15,10.5,10.5,10.5,10.5,2000,10.0525571199078,10.0525571199078,10.0525571199078,10.0525571199078,2089.02070881171,0.0,1.0
2000-05-16,10.75,11.0,10.75,10.75,5300,10.2919037180009,10.5312503160939,10.2919037180009,10.2919037180009,5535.904878351,0.0,1.0
2000-05-17,11.38,11.88,10.88,10.88,27700,10.8950571451954,11.3737503413814,10.4163639490093,10.4163639490093,28932.936817042,0.0,1.0
2000-05-18,11.19,11.5,11.19,11.25,4700,10.7131537306446,11.00994351228,10.7131537306446,10.770596914187,4909.19866570752,0.0,1.0
2000-05-19,11.19,11.19,11.06,11.19,7800,10.7131537306446,10.7131537306446,10.5886934996363,10.7131537306446,8147.18076436567,0.0,1.0
2000-05-22,11.12,11.25,11.12,11.12,300,10.6461366831786,10.770596914187,10.6461366831786,10.6461366831786,313.353106321755,0.0,1.0
2000-05-23,10.81,11.38,10.81,11.12,5300,10.3493469015432,10.8950571451954,10.3493469015432,10.6461366831786,5535.90487835102,0.0,1.0
2000-05-24,11.0,11.0,10.88,11.0,1600,10.5312503160939,10.5312503160939,10.4163639490093,10.5312503160939,1671.21656704937,0.0,1.0
2000-05-25,10.94,11.03,10.94,11.03,3300,10.4738071325516,10.5599719078651,10.4738071325516,10.5599719078651,3446.88416953931,0.0,1.0
2000-05-26,11.0,11.06,10.94,11.06,8000,10.5312503160939,10.5886934996363,10.4738071325516,10.5886934996363,8356.08283524683,0.0,1.0
2000-05-30,11.0,11.0,10.94,10.94,1000,10.5312503160939,10.5312503160939,10.4738071325516,10.4738071325516,1044.51035440585,0.0,1.0
2000-05-31,11.19,11.25,10.94,10.94,6900,10.7131537306446,10.770596914187,10.4738071325516,10.4738071325516,7207.1214454004,0.0,1.0
2000-06-01,11.31,11.31,11.06,11.19,9800,10.8280400977293,10.8280400977293,10.5886934996363,10.7131537306446,10236.2014731773,0.0,1.0
2000-06-02,11.06,11.25,11.06,11.25,1400,10.5886934996363,10.770596914187,10.5886934996363,10.770596914187,1462.31449616819,0.0,1.0
2000-06-05,11.75,11.88,11.0,11.06,26400,11.2492901103731,11.3737503413814,10.5312503160939,10.5886934996363,27575.0733563144,0.0,1.0
2000-06-06,12.12,12.25,11.69,11.69,29800,11.6035230755508,11.7279833065591,11.1918469268307,11.1918469268307,31126.4085612943,0.0,1.0
2000-06-07,12.12,12.19,12.06,12.19,4200,11.6035230755508,11.6705401230168,11.5460798920084,11.6705401230168,4386.94348850456,0.0,1.0
2000-06-08,12.25,12.56,12.12,12.12,5500,11.7279833065591,12.0247730881945,11.6035230755508,11.6035230755508,5744.8069492322,0.0,1.0
2000-06-09,12.44,12.44,12.12,12.12,5300,11.9098867211099,11.9098867211099,11.6035230755508,11.6035230755508,5535.90487835099,0.0,1.0
2000-06-12,12.25,12.44,12.25,12.31,9800,11.7279833065591,11.9098867211099,11.7279833065591,11.7854264901015,10236.2014731774,0.0,1.0
2000-06-13,12.31,12.38,12.25,12.38,4400,11.7854264901015,11.8524435375675,11.7279833065591,11.8524435375675,4595.84555938574,0.0,1.0
2000-06-14,12.31,12.31,12.31,12.31,1800,11.7854264901015,11.7854264901015,11.7854264901015,11.7854264901015,1880.11863793053,0.0,1.0
2000-06-15,12.31,12.31,12.06,12.19,4200,11.7854264901015,11.7854264901015,11.5460798920084,11.6705401230168,4386.94348850457,0.0,1.0
2000-06-16,12.38,12.38,12.25,12.25,5300,11.8524435375675,11.8524435375675,11.7279833065591,11.7279833065591,5535.90487835102,0.0,1.0
2000-06-19,12.06,12.25,12.06,12.25,4200,11.5460798920084,11.7279833065591,11.5460798920084,11.7279833065591,4386.94348850459,0.0,1.0
2000-06-20,12.06,12.06,12.0,12.06,4900,11.5460798920084,11.5460798920084,11.4886367084661,11.5460798920084,5118.10073658869,0.0,1.0
2000-06-21,12.19,12.19,12.0,12.0,6300,11.6705401230168,11.6705401230168,11.4886367084661,11.4886367084661,6580.41523275687,0.0,1.0
2000-06-22,12.19,12.19,12.19,12.19,6300,11.6705401230168,11.6705401230168,11.6705401230168,11.6705401230168,6580.41523275687,0.0,1.0
2000-06-23,12.12,12.19,12.12,12.12,7200,11.6035230755508,11.6705401230168,11.6035230755508,11.6035230755508,7520.4745517221,0.0,1.0
2000-06-26,12.06,12.12,12.0,12.06,7300,11.5460798920084,11.6035230755508,11.4886367084661,11.5460798920084,7624.92558716274,0.0,1.0
2000-06-27,12.0,12.19,12.0,12.06,7400,11.4886367084661,11.6705401230168,11.4886367084661,11.5460798920084,7729.3766226033,0.0,1.0
2000-06-28,11.75,12.0,11.62,12.0,2900,11.2492901103731,11.4886367084661,11.1248298793647,11.4886367084661,3029.08002777696,0.0,1.0
2000-06-29,12.0,12.0,11.75,11.75,13400,11.4886367084661,11.4886367084661,11.2492901103731,11.2492901103731,13996.4387490384,0.0,1.0
2000-06-30,11.94,12.0,11.94,12.0,3800,11.4311935249238,11.4886367084661,11.4311935249238,11.4886367084661,3969.13934674222,0.0,1.0
2000-07-03,12.19,12.25,12.19,12.25,8100,11.6705401230168,11.7279833065591,11.6705401230168,11.7279833065591,8460.5338706874,0.0,1.0
2000-07-05,12.12,12.25,12.12,12.12,5400,11.6035230755508,11.7279833065591,11.6035230755508,11.6035230755508,5640.35591379158,0.0,1.0
2000-07-06,12.81,13.25,12.38,12.38,25600,12.2641196862876,12.6853696989313,11.8524435375675,11.8524435375675,26739.4650727897,0.0,1.0
2000-07-07,13.12,13.19,12.88,13.06,13800,12.5609094679229,12.627926515389,12.3311367337536,12.5034662843806,14414.2428908008,0.0,1.0
2000-07-10,13.38,13.62,13.12,13.12,10100,12.8098299299397,13.039602664109,12.5609094679229,12.5609094679229,10549.5545794991,0.0,1.0
2000-07-11,13.62,13.62,13.12,13.25,6500,13.039602664109,13.039602664109,12.5609094679229,12.6853696989313,6789.31730363805,0.0,1.0
2000-07-12,13.56,13.75,13.31,13.75,5200,12.9821594805667,13.1640628951174,12.7428128824736,13.1640628951174,5431.45384291042,0.0,1.0
2000-07-13,13.44,13.88,13.31,13.5,10600,12.867273113482,13.2885231261258,12.7428128824736,12.9247162970244,11071.8097567021,0.0,1.0
2000-07-14,13.56,13.56,13.56,13.56,700,12.9821594805667,12.9821594805667,12.9821594805667,12.9821594805667,731.157248084095,0.0,1.0
2000-07-17,13.75,13.75,13.38,13.69,8000,13.1640628951174,13.1640628951174,12.8098299299397,13.1066197115751,8356.08283524681,0.0,1.0
2000-07-18,13.75,13.75,13.75,13.75,0,13.1640628951174,13.1640628951174,13.1640628951174,13.1640628951174,0,0.0,1.0
2000-07-19,13.69,13.69,13.5,13.5,1000,13.1066197115751,13.1066197115751,12.9247162970244,12.9247162970244,1044.51035440585,0.0,1.0
2000-07-20,13.5,13.62,13.38,13.56,7000,12.9247162970244,13.039602664109,12.8098299299397,12.9821594805667,7311.57248084094,0.0,1.0
2000-07-21,13.62,13.88,13.5,13.5,9200,13.039602664109,13.2885231261258,12.9247162970244,12.9247162970244,9609.49526053385,0.0,1.0
2000-07-24,14.12,14.12,13.75,13.75,24200,13.5182958602951,13.5182958602951,13.1640628951174,13.1640628951174,25277.1505766216,0.0,1.0
2000-07-25,14.12,14.62,13.88,14.0,14900,13.5182958602951,13.9969890564812,13.2885231261258,13.4034094932104,15563.2042806472,0.0,1.0
2000-07-26,14.12,14.38,13.75,14.25,29100,13.5182958602951,13.7672163223119,13.1640628951174,13.6427560913035,30395.2513132103,0.0,1.0
2000-07-27,13.81,14.0,13.81,14.0,2000,13.2215060786597,13.4034094932104,13.2215060786597,13.4034094932104,2089.02070881171,0.0,1.0
2000-07-28,13.62,13.81,13.62,13.81,1700,13.039602664109,13.2215060786597,13.039602664109,13.2215060786597,1775.66760248995,0.0,1.0
2000-07-31,13.38,13.38,13.31,13.38,7300,12.8098299299397,12.8098299299397,12.7428128824736,12.8098299299397,7624.92558716272,0.0,1.0
2000-08-01,13.38,13.38,13.38,13.38,4900,12.8098299299397,12.8098299299397,12.8098299299397,12.8098299299397,5118.10073658867,0.0,1.0
2000-08-02,13.12,13.25,13.12,13.25,4300,12.5609094679229,12.6853696989313,12.5609094679229,12.6853696989313,4491.39452394517,0.0,1.0
2000-08-03,13.12,13.25,13.12,13.12,2500,12.5609094679229,12.6853696989313,12.5609094679229,12.5609094679229,2611.27588601464,0.0,1.0
2000-08-04,13.25,13.31,13.25,13.25,6800,12.6853696989313,12.7428128824736,12.6853696989313,12.6853696989313,7102.6704099598,0.0,1.0
2000-08-07,13.25,13.62,13.25,13.5,8700,12.6853696989313,13.039602664109,12.6853696989313,12.9247162970244,9087.24008333092,0.0,1.0
2000-08-08,13.25,13.44,13.25,13.44,1100,12.6853696989313,12.867273113482,12.6853696989313,12.867273113482,1148.96138984644,0.0,1.0
2000-08-09,13.06,13.06,12.56,13.0,17100,12.5034662843806,12.5034662843806,12.0247730881945,12.4460231008383,17861.1270603401,0.0,1.0
2000-08-10,13.25,13.44,13.0,13.31,6500,12.6853696989313,12.867273113482,12.4460231008383,12.7428128824736,6789.31730363804,0.0,1.0
2000-08-11,13.62,13.62,13.25,13.25,11200,13.039602664109,13.039602664109,12.6853696989313,12.6853696989313,11698.5159693456,0.0,1.0
2000-08-14,13.62,13.69,13.56,13.69,3500,13.039602664109,13.1066197115751,12.9821594805667,13.1066197115751,3655.78624042049,0.0,1.0
2000-08-15,13.62,13.62,13.5,13.5,5200,13.039602664109,13.039602664109,12.9247162970244,12.9247162970244,5431.45384291044,0.0,1.0
2000-08-16,14.12,14.12,13.62,13.62,4800,13.5182958602951,13.5182958602951,13.039602664109,13.039602664109,5013.64970114809,0.0,1.0
2000-08-17,13.94,14.12,13.94,14.0,10300,13.3459663096681,13.5182958602951,13.3459663096681,13.4034094932104,10758.4566503803,0.0,1.0
2000-08-18,14.0,14.0,13.88,14.0,4100,13.4034094932104,13.4034094932104,13.2885231261258,13.4034094932104,4282.49245306401,0.0,1.0
2000-08-21,13.88,13.94,13.88,13.94,3200,13.2885231261258,13.3459663096681,13.2885231261258,13.3459663096681,3342.43313409872,0.0,1.0
2000-08-22,14.06,14.06,13.88,13.88,53100,13.4608526767528,13.4608526767528,13.2885231261258,13.2885231261258,55463.4998189506,0.0,1.0
2000-08-23,13.88,14.0,13.88,14.0,7500,13.2885231261258,13.4034094932104,13.2885231261258,13.4034094932104,7833.82765804388,0.0,1.0
2000-08-24,13.75,13.88,13.62,13.88,8300,13.1640628951174,13.2885231261258,13.039602664109,13.2885231261258,8669.43594156857,0.0,1.0
2000-08-25,13.88,13.88,13.69,13.69,6900,13.2885231261258,13.2885231261258,13.1066197115751,13.1066197115751,7207.12144540037,0.0,1.0
2000-08-28,14.0,14.0,13.56,13.75,24300,13.4034094932104,13.4034094932104,12.9821594805667,13.1640628951174,25381.6016120623,0.0,1.0
2000-08-29,14.0,14.25,14.0,14.12,11000,13.4034094932104,13.6427560913035,13.4034094932104,13.5182958602951,11489.6138984644,0.0,1.0
2000-08-30,13.88,13.94,13.88,13.94,3400,13.2885231261258,13.3459663096681,13.2885231261258,13.3459663096681,3551.33520497989,0.0,1.0
2000-08-31,14.5,14.5,13.81,13.81,50800,13.8821026893965,13.8821026893965,13.2215060786597,13.2215060786597,53061.1260038174,0.0,1.0
2000-09-01,14.62,14.88,14.44,14.44,8500,13.9969890564812,14.245909518498,13.8246595058542,13.8246595058542,8878.33801244973,0.0,1.0
2000-09-05,14.75,15.0,14.5,14.62,12200,14.1214492874896,14.3607958855826,13.8821026893965,13.9969890564812,12743.0263237514,0.0,1.0
2000-09-06,14.84,14.88,14.75,14.81,17700,14.2076140628031,14.245909518498,14.1214492874896,14.1788924710319,18487.8332729835,0.0,1.0
2000-09-07,15.0,15.0,14.75,14.75,14300,14.3607958855826,14.3607958855826,14.1214492874896,14.1214492874896,14936.4980680037,0.0,1.0
2000-09-08,15.38,15.44,15.0,15.12,15500,14.724602714684,14.7820458982264,14.3607958855826,14.4756822526673,16189.9104932908,0.0,1.0
2000-09-11,15.38,15.5,15.31,15.5,4700,14.724602714684,14.8394890817687,14.657585667218,14.8394890817687,4909.19866570752,0.0,1.0
2000-09-12,15.0,15.62,15.0,15.62,8400,14.3607958855826,14.9543754488534,14.3607958855826,14.9543754488534,8773.88697700917,0.0,1.0
2000-09-13,14.62,15.0,14.62,15.0,4900,13.9969890564812,14.3607958855826,13.9969890564812,14.3607958855826,5118.10073658867,0.0,1.0
2000-09-14,13.5,14.5,13.5,14.5,18900,12.9247162970244,13.8821026893965,12.9247162970244,13.8821026893965,19741.2456982705,0.0,1.0
2000-09-15,13.69,13.75,13.5,13.5,3300,13.1066197115751,13.1640628951174,12.9247162970244,12.9247162970244,3446.8841695393,0.0,1.0
2000-09-18,13.69,13.94,13.69,13.69,1800,13.1066197115751,13.3459663096681,13.1066197115751,13.1066197115751,1880.11863793053,0.0,1.0
2000-09-19,13.5,13.75,13.5,13.69,5700,12.9247162970244,13.1640628951174,12.9247162970244,13.1066197115751,5953.70902011334,0.0,1.0
2000-09-20,13.5,13.62,13.25,13.38,13400,12.9247162970244,13.039602664109,12.6853696989313,12.8098299299397,13996.4387490384,0.0,1.0
2000-09-21,13.25,13.44,13.25,13.44,6600,12.6853696989313,12.867273113482,12.6853696989313,12.867273113482,6893.76833907863,0.0,1.0
2000-09-22,12.5,13.12,12.5,13.12,12500,11.9673299046522,12.5609094679229,11.9673299046522,12.5609094679229,13056.3794300731,0.0,1.0
2000-09-25,12.88,12.88,12.38,12.5,9500,12.3311367337536,12.3311367337536,11.8524435375675,11.9673299046522,9922.8483668556,0.0,1.0
2000-09-26,12.38,12.75,12.38,12.75,8100,11.8524435375675,12.2066765027452,11.8524435375675,12.2066765027452,8460.53387068741,0.0,1.0
2000-09-27,12.44,12.5,12.44,12.5,2300,11.9098867211099,11.9673299046522,11.9098867211099,11.9673299046522,2402.37381513345,0.0,1.0
2000-09-28,13.5,13.5,12.5,12.5,15200,12.9247162970244,12.9247162970244,11.9673299046522,11.9673299046522,15876.5573869689,0.0,1.0
2000-09-29,14.06,14.12,13.75,13.75,10800,13.4608526767528,13.5182958602951,13.1640628951174,13.1640628951174,11280.7118275832,0.0,1.0
2000-10-02,14.12,14.25,14.12,14.19,6700,13.5182958602951,13.6427560913035,13.5182958602951,13.5853129077612,6998.21937451921,0.0,1.0
2000-10-03,13.75,14.06,13.75,14.06,3900,13.1640628951174,13.4608526767528,13.1640628951174,13.4608526767528,4073.59038218282,0.0,1.0
2000-10-04,13.5,13.75,13.5,13.75,14300,12.9247162970244,13.1640628951174,12.9247162970244,13.1640628951174,14936.4980680036,0.0,1.0
2000-10-05,13.38,13.5,13.25,13.5,2300,12.8098299299397,12.9247162970244,12.6853696989313,12.9247162970244,2402.37381513346,0.0,1.0
2000-10-06,13.5,13.62,13.25,13.5,21500,12.9247162970244,13.039602664109,12.6853696989313,12.9247162970244,22456.9726197257,0.0,1.0
2000-10-09,13.25,13.38,13.25,13.38,6100,12.6853696989313,12.8098299299397,12.6853696989313,12.8098299299397,6371.5131618757,0.0,1.0
2000-10-10,13.19,13.25,13.0,13.25,6600,12.627926515389,12.6853696989313,12.4460231008383,12.6853696989313,6893.76833907861,0.0,1.0
2000-10-11,13.0,13.25,13.0,13.06,16900,12.4460231008383,12.6853696989313,12.4460231008383,12.5034662843806,17652.2249894589,0.0,1.0
2000-10-12,13.0,13.19,13.0,13.12,18100,12.4460231008383,12.627926515389,12.4460231008383,12.5609094679229,18905.6374147459,0.0,1.0
2000-10-13,12.75,13.0,12.75,12.88,9000,12.2066765027452,12.4460231008383,12.2066765027452,12.3311367337536,9400.59318965269,0.0,1.0
2000-10-16,13.25,13.25,12.62,12.62,22600,12.6853696989313,12.6853696989313,12.0822162717368,12.0822162717368,23605.9340095723,0.0,1.0
2000-10-17,13.12,13.12,13.12,13.12,2000,12.5609094679229,12.5609094679229,12.5609094679229,12.5609094679229,2089.02070881171,0.0,1.0
2000-10-18,12.88,13.12,12.88,13.12,11300,12.3311367337536,12.5609094679229,12.3311367337536,12.5609094679229,11802.9670047861,0.0,1.0
2000-10-19,12.88,12.88,12.88,12.88,1000,12.3311367337536,12.3311367337536,12.3311367337536,12.3311367337536,1044.51035440585,0.0,1.0
2000-10-20,12.38,12.62,12.38,12.62,19200,11.8524435375675,12.0822162717368,11.8524435375675,12.0822162717368,20054.5988045924,0.0,1.0
2000-10-23,11.88,12.5,11.88,12.5,39900,11.3737503413814,11.9673299046522,11.3737503413814,11.9673299046522,41675.9631407936,0.0,1.0
2000-10-24,11.75,12.0,11.75,12.0,20700,11.2492901103731,11.4886367084661,11.2492901103731,11.4886367084661,21621.364336201,0.0,1.0
2000-10-25,11.25,11.75,11.25,11.5,41800,10.770596914187,11.2492901103731,10.770596914187,11.00994351228,43660.5328141645,0.0,1.0
2000-10-26,11.94,11.94,11.25,11.25,14300,11.4311935249238,11.4311935249238,10.770596914187,10.770596914187,14936.4980680036,0.0,1.0
2000-10-27,11.5,11.69,11.25,11.69,2700,11.00994351228,11.1918469268307,10.770596914187,11.1918469268307,2820.1779568958,0.0,1.0
2000-10-30,11.94,11.94,11.5,11.5,6400,11.4311935249238,11.4311935249238,11.00994351228,11.00994351228,6684.86626819743,0.0,1.0
2000-10-31,12.25,12.25,11.81,11.81,25200,11.7279833065591,11.7279833065591,11.3067332939154,11.3067332939154,26321.6609310276,0.0,1.0
2000-11-01,12.06,12.25,12.0,12.0,18400,11.5460798920084,11.7279833065591,11.4886367084661,11.4886367084661,19218.9905210677,0.0,1.0
2000-11-02,12.0,12.12,12.0,12.06,9500,11.4886367084661,11.6035230755508,11.4886367084661,11.5460798920084,9922.84836685559,0.0,1.0
2000-11-03,11.94,12.25,11.94,12.0,18100,11.4311935249238,11.7279833065591,11.4311935249238,11.4886367084661,18905.6374147459,0.0,1.0
2000-11-06,11.94,12.0,11.88,11.88,13100,11.4311935249238,11.4886367084661,11.3737503413814,11.3737503413814,13683.0856427166,0.0,1.0
2000-11-07,11.88,12.0,11.88,12.0,8900,11.3737503413814,11.4886367084661,11.3737503413814,11.4886367084661,9296.14215421211,0.0,1.0
2000-11-08,11.75,11.81,11.75,11.75,11900,11.2492901103731,11.3067332939154,11.2492901103731,11.2492901103731,12429.6732174296,0.0,1.0
2000-11-09,11.94,11.94,11.88,11.88,12100,11.4311935249238,11.4311935249238,11.3737503413814,11.3737503413814,12638.5752883108,0.0,1.0
2000-11-10,11.69,12.0,11.69,11.94,17200,11.1918469268307,11.4886367084661,11.1918469268307,11.4311935249238,17965.5780957807,0.0,1.0
2000-11-13,11.69,11.94,11.69,11.94,8300,11.1918469268307,11.4311935249238,11.1918469268307,11.4311935249238,8669.43594156859,0.0,1.0
2000-11-14,12.0,12.25,11.94,11.94,5400,11.4886367084661,11.7279833065591,11.4311935249238,11.4311935249238,5640.3559137916,0.0,1.0
2000-11-15,12.0,12.25,12.0,12.25,4800,11.4886367084661,11.7279833065591,11.4886367084661,11.7279833065591,5013.64970114809,0.0,1.0
2000-11-16,12.19,12.19,12.0,12.0,6200,11.6705401230168,11.6705401230168,11.4886367084661,11.4886367084661,6475.96419731629,0.0,1.0
2000-11-17,12.38,12.44,11.94,12.44,10700,11.8524435375675,11.9098867211099,11.4311935249238,11.9098867211099,11176.2607921426,0.0,1.0
2000-11-20,12.25,12.25,12.25,12.25,900,11.7279833065591,11.7279833065591,11.7279833065591,11.7279833065591,940.05931896527,0.0,1.0
2000-11-21,11.88,12.12,11.88,12.12,1300,11.3737503413814,11.6035230755508,11.3737503413814,11.6035230755508,1357.86346072761,0.0,1.0
2000-11-22,12.0,12.19,12.0,12.0,10800,11.4886367084661,11.6705401230168,11.4886367084661,11.4886367084661,11280.7118275832,0.0,1.0
2000-11-24,11.88,12.0,11.88,12.0,1300,11.3737503413814,11.4886367084661,11.3737503413814,11.4886367084661,1357.86346072761,0.0,1.0
2000-11-27,12.0,12.0,11.94,12.0,12400,11.4886367084661,11.4886367084661,11.4311935249238,11.4886367084661,12951.9283946326,0.0,1.0
2000-11-28,12.0,12.25,12.0,12.25,16000,11.4886367084661,11.7279833065591,11.4886367084661,11.7279833065591,16712.1656704936,0.0,1.0
2000-11-29,12.0,12.0,11.94,11.94,1600,11.4886367084661,11.4886367084661,11.4311935249238,11.4311935249238,1671.21656704936,0.0,1.0
2000-11-30,11.88,11.88,11.88,11.88,1900,11.3737503413814,11.3737503413814,11.3737503413814,11.3737503413814,1984.56967337112,0.0,1.0
2000-12-01,11.75,11.88,11.75,11.88,6600,11.2492901103731,11.3737503413814,11.2492901103731,11.3737503413814,6893.76833907859,0.0,1.0
2000-12-04,11.62,11.62,11.5,11.62,6200,11.1248298793647,11.1248298793647,11.00994351228,11.1248298793647,6475.96419731626,0.0,1.0
2000-12-05,11.25,11.75,11.25,11.75,3700,10.770596914187,11.2492901103731,10.770596914187,11.2492901103731,3864.68831130164,0.0,1.0
2000-12-06,11.75,11.94,11.75,11.75,10900,11.2492901103731,11.4311935249238,11.2492901103731,11.2492901103731,11385.1628630237,0.0,1.0
2000-12-07,11.56,11.94,11.5,11.94,13500,11.0673866958223,11.4311935249238,11.00994351228,11.4311935249238,14100.889784479,0.0,1.0
2000-12-08,11.25,11.44,11.25,11.44,3400,10.770596914187,10.9525003287377,10.770596914187,10.9525003287377,3551.33520497989,0.0,1.0
2000-12-11,11.19,11.25,11.0,11.12,3500,10.7131537306446,10.770596914187,10.5312503160939,10.6461366831786,3655.78624042049,0.0,1.0
2000-12-12,11.25,11.25,11.19,11.19,7800,10.770596914187,10.770596914187,10.7131537306446,10.7131537306446,8147.18076436562,0.0,1.0
2000-12-13,11.5,11.69,11.5,11.5,14900,11.00994351228,11.1918469268307,11.00994351228,11.00994351228,15563.2042806472,0.0,1.0
2000-12-14,11.56,11.75,11.56,11.75,7200,11.0673866958223,11.2492901103731,11.0673866958223,11.2492901103731,7520.47455172216,0.0,1.0
2000-12-15,11.19,11.5,11.19,11.5,13000,10.7131537306446,11.00994351228,10.7131537306446,11.00994351228,13578.6346072761,0.0,1.0
2000-12-18,10.56,10.94,10.38,10.94,21800,10.1100003034502,10.4738071325516,9.93767075282318,10.4738071325516,22770.3257260475,0.0,1.0
2000-12-19,11.0,11.0,10.75,10.75,6000,10.5312503160939,10.5312503160939,10.2919037180009,10.2919037180009,6267.06212643512,0.0,1.0
2000-12-20,10.81,11.12,10.81,11.12,15200,10.3493469015432,10.6461366831786,10.3493469015432,10.6461366831786,15876.557386969,0.0,1.0
2000-12-21,10.75,10.94,10.56,10.94,22800,10.2919037180009,10.4738071325516,10.1100003034502,10.4738071325516,23814.8360804534,0.0,1.0
2000-12-22,11.19,11.19,11.0,11.0,10900,10.7131537306446,10.7131537306446,10.5312503160939,10.5312503160939,11385.1628630238,0.0,1.0
2000-12-26,11.06,11.06,11.06,11.06,6800,10.5886934996363,10.5886934996363,10.5886934996363,10.5886934996363,7102.67040995976,0.0,1.0
2000-12-27,11.06,11.12,11.06,11.06,3800,10.5886934996363,10.6461366831786,10.5886934996363,10.5886934996363,3969.13934674222,0.0,1.0
2000-12-28,11.38,11.75,11.19,11.19,12100,10.8950571451954,11.2492901103731,10.7131537306446,10.7131537306446,12638.5752883107,0.0,1.0
2000-12-29,11.06,11.25,11.0,11.25,41200,10.5886934996363,10.770596914187,10.5312503160939,10.770596914187,43033.8266015209,0.0,1.0
2001-01-02,11.44,11.56,11.13,11.13,1800,10.9525003287377,11.0673866958223,10.6557105471023,10.6557105471023,1880.11863793053,0.0,1.0
2001-01-03,11.81,11.94,11.38,11.38,5000,11.3067332939154,11.4311935249238,10.8950571451954,10.8950571451954,5222.55177202925,0.0,1.0
2001-01-04,11.94,11.94,11.69,11.69,1600,11.4311935249238,11.4311935249238,11.1918469268307,11.1918469268307,1671.21656704936,0.0,1.0
2001-01-05,11.94,11.94,11.94,11.94,200,11.4311935249238,11.4311935249238,11.4311935249238,11.4311935249238,208.90207088117,0.0,1.0
2001-01-08,11.75,12.0,11.69,11.94,15900,11.2492901103731,11.4886367084661,11.1918469268307,11.4311935249238,16607.714635053,0.0,1.0
2001-01-09,11.94,12.0,11.75,11.88,30300,11.4311935249238,11.4886367084661,11.2492901103731,11.3737503413814,31648.6637384972,0.0,1.0
2001-01-10,11.88,11.94,11.75,11.94,11600,11.3737503413814,11.4311935249238,11.2492901103731,11.4311935249238,12116.3201111079,0.0,1.0
2001-01-11,12.06,12.06,11.94,11.94,8200,11.5460798920084,11.5460798920084,11.4311935249238,11.4311935249238,8564.98490612801,0.0,1.0
2001-01-12,12.19,12.19,12.0,12.06,2500,11.6705401230168,11.6705401230168,11.4886367084661,11.5460798920084,2611.27588601463,0.0,1.0
2001-01-16,12.13,12.19,12.06,12.13,2300,11.6130969394745,11.6705401230168,11.5460798920084,11.6130969394745,2402.37381513345,0.0,1.0
2001-01-17,12.19,12.31,12.13,12.13,3100,11.6705401230168,11.7854264901015,11.6130969394745,11.6130969394745,3237.98209865814,0.0,1.0
2001-01-18,12.38,12.44,12.13,12.13,11300,11.8524435375675,11.9098867211099,11.6130969394745,11.6130969394745,11802.9670047861,0.0,1.0
2001-01-19,12.44,12.5,12.31,12.31,7200,11.9098867211099,11.9673299046522,11.7854264901015,11.7854264901015,7520.4745517221,0.0,1.0
2001-01-22,12.81,12.81,12.38,12.38,7700,12.2641196862876,12.2641196862876,11.8524435375675,11.8524435375675,8042.72972892503,0.0,1.0
2001-01-23,13.06,13.31,12.88,12.88,9600,12.5034662843806,12.7428128824736,12.3311367337536,12.3311367337536,10027.2994022962,0.0,1.0
2001-01-24,13.0,13.06,12.94,13.0,14200,12.4460231008383,12.5034662843806,12.3885799172959,12.4460231008383,14832.0470325631,0.0,1.0
2001-01-25,12.94,13.0,12.94,13.0,2600,12.3885799172959,12.4460231008383,12.3885799172959,12.4460231008383,2715.72692145522,0.0,1.0
2001-01-26,12.69,12.81,12.69,12.81,6800,12.1492333192029,12.2641196862876,12.1492333192029,12.2641196862876,7102.67040995979,0.0,1.0
2001-01-29,12.7,12.7,12.62,12.63,4000,12.1588071831266,12.1588071831266,12.0822162717368,12.0917901356606,4178.04141762341,0.0,1.0
2001-01-30,12.62,12.65,12.62,12.65,3200,12.0822162717368,12.110937863508,12.0822162717368,12.110937863508,3342.43313409874,0.0,1.0
2001-01-31,12.55,12.65,12.55,12.6,3600,12.0151992242708,12.110937863508,12.0151992242708,12.0630685438894,3760.23727586106,0.0,1.0
2001-02-01,12.5,12.5,12.5,12.5,700,11.9673299046522,11.9673299046522,11.9673299046522,11.9673299046522,731.157248084095,0.0,1.0
2001-02-02,12.45,12.55,12.45,12.55,2700,11.9194605850336,12.0151992242708,11.9194605850336,12.0151992242708,2820.17795689579,0.0,1.0
2001-02-05,12.0,12.35,12.0,12.35,2900,11.4886367084661,11.8237219457964,11.4886367084661,11.8237219457964,3029.08002777697,0.0,1.0
2001-02-06,12.0,12.0,12.0,12.0,4800,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,5013.64970114809,0.0,1.0
2001-02-07,12.0,12.0,12.0,12.0,8000,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,8356.08283524681,0.0,1.0
2001-02-08,11.95,12.0,11.9,11.9,3000,11.4407673888475,11.4886367084661,11.3928980692289,11.3928980692289,3133.53106321755,0.0,1.0
2001-02-09,11.96,11.96,11.95,11.95,2000,11.4503412527712,11.4503412527712,11.4407673888475,11.4407673888475,2089.02070881171,0.0,1.0
2001-02-12,12.0,12.0,11.95,11.95,900,11.4886367084661,11.4886367084661,11.4407673888475,11.4407673888475,940.059318965266,0.0,1.0
2001-02-13,12.0,12.0,12.0,12.0,4300,11.4886367084661,11.4886367084661,11.4886367084661,11.4886367084661,4491.39452394516,0.0,1.0
2001-02-14,12.05,12.05,12.0,12.0,3700,11.5365060280847,11.5365060280847,11.4886367084661,11.4886367084661,3864.68831130165,0.0,1.0
2001-02-15,12.25,12.45,12.05,12.1,8800,11.7279833065591,11.9194605850336,11.5365060280847,11.5843753477033,9191.69111877153,0.0,1.0
2001-02-16,12.25,12.25,12.25,12.25,200,11.7279833065591,11.7279833065591,11.7279833065591,11.7279833065591,208.902070881171,0.0,1.0
2001-02-20,12.05,12.2,12.0,12.2,24600,11.5365060280847,11.6801139869405,11.4886367084661,11.6801139869405,25694.954718384,0.0,1.0
2001-02-21,12.2,12.2,12.05,12.05,2800,11.6801139869405,11.6801139869405,11.5365060280847,11.5365060280847,2924.62899233639,0.0,1.0
2001-02-22,12.35,12.5,12.2,12.2,2400,11.8237219457964,11.9673299046522,11.6801139869405,11.6801139869405,2506.82485057403,0.0,1.0
2001-02-23,12.5,12.5,12.35,12.35,1500,11.9673299046522,11.9673299046522,11.8237219457964,11.8237219457964,1566.76553160878,0.0,1.0
2001-02-26,12.76,12.76,12.6,12.6,3500,12.2162503666689,12.2162503666689,12.0630685438894,12.0630685438894,3655.7862404205,0.0,1.0
2001-02-27,12.61,12.85,12.51,12.81,11300,12.0726424078131,12.3024151419824,11.9769037685759,12.2641196862876,11802.9670047861,0.0,1.0
2001-02-28,12.7,12.75,12.65,12.65,1100,12.1588071831266,12.2066765027452,12.110937863508,12.110937863508,1148.96138984644,0.0,1.0
2001-03-01,13.25,13.26,12.9,12.9,9800,12.6853696989313,12.694943562855,12.3502844616011,12.3502844616011,10236.2014731774,0.0,1.0
2001-03-02,13.5,13.5,13.3,13.3,3200,12.9247162970244,12.9247162970244,12.7332390185499,12.7332390185499,3342.43313409871,0.0,1.0
2001-03-05,15.02,15.1,13.6,13.6,21600,14.3799436134301,14.4565345248198,13.0204549362616,13.0204549362616,22561.4236551663,0.0,1.0
2001-03-06,14.42,14.99,14.25,14.95,18600,13.8055117780068,14.3512220216589,13.6427560913035,14.312926565964,19427.8925919488,0.0,1.0
2001-03-07,14.8,14.95,14.4,14.4,3100,14.1693186071082,14.312926565964,13.7863640501593,13.7863640501593,3237.98209865814,0.0,1.0
2001-03-08,14.35,15.0,14.25,15.0,10200,13.7384947305407,14.3607958855826,13.6427560913035,14.3607958855826,10654.0056149397,0.0,1.0
2001-03-09,14.0,14.4,13.8,14.4,5300,13.4034094932104,13.7863640501593,13.211932214736,13.7863640501593,5535.90487835103,0.0,1.0
2001-03-12,14.25,14.25,14.0,14.25,3900,13.6427560913035,13.6427560913035,13.4034094932104,13.6427560913035,4073.59038218282,0.0,1.0
2001-03-13,13.95,14.25,13.85,14.25,2900,13.3555401735918,13.6427560913035,13.2598015343546,13.6427560913035,3029.08002777698,0.0,1.0
2001-03-14,13.82,14.25,13.75,13.8,2800,13.2310799425835,13.6427560913035,13.1640628951174,13.211932214736,2924.62899233637,0.0,1.0
2001-03-15,13.75,13.83,13.75,13.83,900,13.1640628951174,13.2406538065072,13.1640628951174,13.2406538065072,940.059318965267,0.0,1.0
2001-03-16,13.5,13.61,13.26,13.6,15300,12.9247162970244,13.0300288001853,12.694943562855,13.0204549362616,15981.0084224095,0.0,1.0
2001-03-19,13.58,13.6,13.26,13.4,8300,13.0013072084141,13.0204549362616,12.694943562855,12.8289776577871,8669.43594156859,0.0,1.0
2001-03-20,13.4,13.55,13.4,13.5,3100,12.8289776577871,12.972585616643,12.8289776577871,12.9247162970244,3237.98209865815,0.0,1.0
2001-03-21,13.5,13.6,13.45,13.45,5800,12.9247162970244,13.0204549362616,12.8768469774057,12.8768469774057,6058.16005555392,0.0,1.0
2001-03-22,13.25,13.45,13.25,13.45,3400,12.6853696989313,12.8768469774057,12.6853696989313,12.8768469774057,3551.3352049799,0.0,1.0
2001-03-23,13.2,13.25,13.2,13.25,2300,12.6375003793127,12.6853696989313,12.6375003793127,12.6853696989313,2402.37381513346,0.0,1.0
2001-03-26,13.15,13.15,13.14,13.14,800,12.5896310596941,12.5896310596941,12.5800571957704,12.5800571957704,835.608283524681,0.0,1.0
2001-03-27,13.2,13.25,13.2,13.2,9700,12.6375003793127,12.6853696989313,12.6375003793127,12.6375003793127,10131.7504377368,0.0,1.0
2001-03-28,13.25,13.35,13.2,13.2,2500,12.6853696989313,12.7811083381685,12.6375003793127,12.6375003793127,2611.27588601463,0.0,1.0
2001-03-29,13.01,13.25,13.01,13.25,2900,12.455596964762,12.6853696989313,12.455596964762,12.6853696989313,3029.08002777697,0.0,1.0
2001-03-30,12.8,13.0,12.8,13.0,10400,12.2545458223638,12.4460231008383,12.2545458223638,12.4460231008383,10862.9076858209,0.0,1.0
2001-04-02,12.8,12.8,12.65,12.75,2500,12.2545458223638,12.2545458223638,12.110937863508,12.2066765027452,2611.27588601464,0.0,1.0
2001-04-03,13.35,13.79,13.35,13.79,12600,12.7811083381685,13.2023583508123,12.7811083381685,13.2023583508123,13160.8304655138,0.0,1.0
2001-04-04,13.1,13.3,13.1,13.3,2900,12.5417617400755,12.7332390185499,12.5417617400755,12.7332390185499,3029.08002777697,0.0,1.0
2001-04-05,12.85,13.0,12.8,13.0,2000,12.3024151419824,12.4460231008383,12.2545458223638,12.4460231008383,2089.02070881171,0.0,1.0
2001-04-06,12.8,12.8,12.8,12.8,400,12.2545458223638,12.2545458223638,12.2545458223638,12.2545458223638,417.804141762342,0.0,1.0
2001-04-09,12.25,12.7,12.0,12.7,38000,11.7279833065591,12.1588071831266,11.4886367084661,12.1588071831266,39691.3934674225,0.0,1.0
2001-04-10,12.7,13.0,12.35,12.35,9400,12.1588071831266,12.4460231008383,11.8237219457964,11.8237219457964,9818.39733141502,0.0,1.0
2001-04-11,12.5,13.05,12.5,12.9,25500,11.9673299046522,12.4938924204569,11.9673299046522,12.3502844616011,26635.0140373492,0.0,1.0
2001-04-12,12.55,12.6,12.5,12.5,15300,12.0151992242708,12.0630685438894,11.9673299046522,11.9673299046522,15981.0084224095,0.0,1.0
2001-04-16,12.4,12.6,12.35,12.55,17000,11.871591265415,12.0630685438894,11.8237219457964,12.0151992242708,17756.6760248994,0.0,1.0
2001-04-17,12.4,12.4,12.35,12.35,1900,11.871591265415,11.871591265415,11.8237219457964,11.8237219457964,1984.56967337111,0.0,1.0
2001-04-18,12.15,12.3,12.08,12.3,17800,11.6322446673219,11.7758526261778,11.5652276198559,11.7758526261778,18592.2843084242,0.0,1.0
2001-04-19,12.4,12.4,12.15,12.15,4600,11.871591265415,11.871591265415,11.6322446673219,11.6322446673219,4804.7476302669,0.0,1.0
2001-04-20,12.65,12.7,12.4,12.4,2700,12.110937863508,12.1588071831266,11.871591265415,11.871591265415,2820.1779568958,0.0,1.0
2001-04-23,12.5,12.55,12.4,12.55,7100,11.9673299046522,12.0151992242708,11.871591265415,12.0151992242708,7416.02351628154,0.0,1.0
2001-04-24,12.52,12.55,12.52,12.55,1200,11.9864776324996,12.0151992242708,11.9864776324996,12.0151992242708,1253.41242528702,0.0,1.0
2001-04-25,12.61,12.62,12.5,12.52,5200,12.0726424078131,12.0822162717368,11.9673299046522,11.9864776324996,5431.45384291044,0.0,1.0
2001-04-26,12.55,12.7,12.55,12.61,10400,12.0151992242708,12.1588071831266,12.0151992242708,12.0726424078131,10862.9076858209,0.0,1.0
2001-04-27,12.48,13.05,12.48,12.65,19100,11.9481821768047,12.4938924204569,11.9481821768047,12.110937863508,19950.1477691518,0.0,1.0
2001-04-30,12.65,12.72,12.5,12.52,11900,12.110937863508,12.1779549109741,11.9673299046522,11.9864776324996,12429.6732174296,0.0,1.0
2001-05-01,13.0,13.0,12.7,12.7,5900,12.4460231008383,12.4460231008383,12.1588071831266,12.1588071831266,6162.61109099451,0.0,1.0
2001-05-02,13.26,13.3,13.05,13.05,3200,12.694943562855,12.7332390185499,12.4938924204569,12.4938924204569,3342.43313409874,0.0,1.0
2001-05-03,13.3,13.3,13.28,13.28,800,12.7332390185499,12.7332390185499,12.7140912907025,12.7140912907025,835.608283524683,0.0,1.0
2001-05-04,13.3,13.3,13.3,13.3,0,12.7332390185499,12.7332390185499,12.7332390185499,12.7332390185499,0,0.0,1.0
2001-05-07,13.15,13.35,13.15,13.3,7500,12.5896310596941,12.7811083381685,12.5896310596941,12.7332390185499,7833.82765804389,0.0,1.0
2001-05-08,12.9,13.15,12.8,13.15,14700,12.3502844616011,12.5896310596941,12.2545458223638,12.5896310596941,15354.302209766,0.0,1.0
2001-05-09,12.8,12.91,12.8,12.9,6200,12.2545458223638,12.3598583255248,12.2545458223638,12.3502844616011,6475.9641973163,0.0,1.0
2001-05-10,12.9,12.9,12.8,12.8,1900,12.3502844616011,12.3502844616011,12.2545458223638,12.2545458223638,1984.56967337111,0.0,1.0
2001-05-11,12.89,12.89,12.8,12.8,800,12.3407105976773,12.3407105976773,12.2545458223638,12.2545458223638,835.608283524684,0.0,1.0
2001-05-14,13.05,13.1,12.99,12.99,12200,12.4938924204569,12.5417617400755,12.4364492369146,12.4364492369146,12743.0263237514,0.0,1.0
2001-05-15,13.1,13.15,13.05,13.05,2300,12.5417617400755,12.5896310596941,12.4938924204569,12.4938924204569,2402.37381513346,0.0,1.0
2001-05-16,13.15,13.15,13.05,13.05,6200,12.5896310596941,12.5896310596941,12.4938924204569,12.4938924204569,6475.96419731628,0.0,1.0
2001-05-17,13.14,13.15,13.14,13.15,3300,12.5800571957704,12.5896310596941,12.5800571957704,12.5896310596941,3446.8841695393,0.0,1.0
2001-05-18,13.15,13.4,13.13,13.15,10300,12.5896310596941,12.8289776577871,12.5704833318467,12.5896310596941,10758.4566503803,0.0,1.0
2001-05-21,13.14,13.16,13.12,13.16,3000,12.5800571957704,12.5992049236178,12.5609094679229,12.5992049236178,3133.53106321755,0.0,1.0
2001-05-22,13.4,13.4,13.2,13.2,3400,12.8289776577871,12.8289776577871,12.6375003793127,12.6375003793127,3551.33520497991,0.0,1.0
2001-05-23,13.41,13.65,13.4,13.46,14000,12.8385515217109,13.0683242558802,12.8289776577871,12.8864208413295,14623.1449616819,0.0,1.0
2001-05-24,13.75,13.75,13.4,13.43,4600,13.1640628951174,13.1640628951174,12.8289776577871,12.8576992495583,4804.74763026692,0.0,1.0
2001-05-25,14.1,14.1,13.8,13.8,7100,13.4991481324477,13.4991481324477,13.211932214736,13.211932214736,7416.02351628153,0.0,1.0
2001-05-29,14.0,14.1,14.0,14.0,3200,13.4034094932104,13.4991481324477,13.4034094932104,13.4034094932104,3342.43313409874,0.0,1.0
2001-05-30,13.7,14.0,13.65,14.0,4700,13.1161935754988,13.4034094932104,13.0683242558802,13.4034094932104,4909.1986657075,0.0,1.0
2001-05-31,13.7,13.8,13.59,13.8,5500,13.1161935754988,13.211932214736,13.0108810723379,13.211932214736,5744.80694923218,0.0,1.0
2001-06-01,13.85,13.85,13.73,13.73,2000,13.2598015343546,13.2598015343546,13.14491516727,13.14491516727,2089.02070881171,0.0,1.0
2001-06-04,13.85,13.85,13.75,13.75,3700,13.2598015343546,13.2598015343546,13.1640628951174,13.1640628951174,3864.68831130166,0.0,1.0
2001-06-05,13.85,13.85,13.8,13.85,9000,13.2598015343546,13.2598015343546,13.211932214736,13.2598015343546,9400.59318965268,0.0,1.0
2001-06-06,13.85,13.85,13.85,13.85,1300,13.2598015343546,13.2598015343546,13.2598015343546,13.2598015343546,1357.86346072761,0.0,1.0
2001-06-07,13.8,14.0,13.8,13.9,12200,13.211932214736,13.4034094932104,13.211932214736,13.3076708539732,12743.0263237514,0.0,1.0
2001-06-08,13.6,13.75,13.55,13.75,6600,13.0204549362616,13.1640628951174,12.972585616643,13.1640628951174,6893.76833907861,0.0,1.0
2001-06-11,13.7,13.7,13.5,13.5,1200,13.1161935754988,13.1161935754988,12.9247162970244,12.9247162970244,1253.41242528702,0.0,1.0
2001-06-12,13.68,13.7,13.65,13.65,2700,13.0970458476514,13.1161935754988,13.0683242558802,13.0683242558802,2820.17795689579,0.0,1.0
2001-06-13,13.69,13.69,13.68,13.68,600,13.1066197115751,13.1066197115751,13.0970458476514,13.0970458476514,626.70621264351,0.0,1.0
2001-06-14,13.65,13.7,13.65,13.65,1100,13.0683242558802,13.1161935754988,13.0683242558802,13.0683242558802,1148.96138984644,0.0,1.0
2001-06-15,13.85,13.85,13.7,13.7,2700,13.2598015343546,13.2598015343546,13.1161935754988,13.1161935754988,2820.1779568958,0.0,1.0
2001-06-18,13.7,13.95,13.65,13.95,11500,13.1161935754988,13.3555401735918,13.0683242558802,13.3555401735918,12011.8690756673,0.0,1.0
2001-06-19,13.8,13.8,13.8,13.8,200,13.211932214736,13.211932214736,13.211932214736,13.211932214736,208.90207088117,0.0,1.0
2001-06-20,13.85,13.85,13.75,13.75,1600,13.2598015343546,13.2598015343546,13.1640628951174,13.1640628951174,1671.21656704937,0.0,1.0
2001-06-21,13.77,13.82,13.75,13.75,2800,13.1832106229648,13.2310799425835,13.1640628951174,13.1640628951174,2924.62899233639,0.0,1.0
2001-06-22,13.75,13.77,13.75,13.75,600,13.1640628951174,13.1832106229648,13.1640628951174,13.1640628951174,626.706212643511,0.0,1.0
2001-06-25,13.75,13.75,13.6,13.75,18000,13.1640628951174,13.1640628951174,13.0204549362616,13.1640628951174,18801.1863793053,0.0,1.0
2001-06-26,13.65,13.8,13.45,13.75,10500,13.0683242558802,13.211932214736,12.8768469774057,13.1640628951174,10967.3587212614,0.0,1.0
2001-06-27,13.55,13.6,13.5,13.6,3700,12.972585616643,13.0204549362616,12.9247162970244,13.0204549362616,3864.68831130164,0.0,1.0
2001-06-28,13.35,13.5,13.35,13.5,1600,12.7811083381685,12.9247162970244,12.7811083381685,12.9247162970244,1671.21656704937,0.0,1.0
2001-06-29,13.0,13.3,13.0,13.3,8000,12.4460231008383,12.7332390185499,12.4460231008383,12.7332390185499,8356.08283524679,0.0,1.0
2001-07-02,13.0,13.0,13.0,13.0,0,12.4460231008383,12.4460231008383,12.4460231008383,12.4460231008383,0,0.0,1.0
2001-07-03,13.2,13.2,13.1,13.1,1400,12.6375003793127,12.6375003793127,12.5417617400755,12.5417617400755,1462.31449616819,0.0,1.0
2001-07-05,13.4,13.4,13.2,13.25,7200,12.8289776577871,12.8289776577871,12.6375003793127,12.6853696989313,7520.47455172216,0.0,1.0
2001-07-06,13.35,13.35,13.35,13.35,100,12.7811083381685,12.7811083381685,12.7811083381685,12.7811083381685,104.451035440585,0.0,1.0
2001-07-09,13.4,13.4,13.35,13.39,2400,12.8289776577871,12.8289776577871,12.7811083381685,12.8194037938634,2506.82485057405,0.0,1.0
2001-07-10,13.15,13.3,13.15,13.3,2400,12.5896310596941,12.7332390185499,12.5896310596941,12.7332390185499,2506.82485057404,0.0,1.0
2001-07-11,13.1,13.15,13.1,13.1,6800,12.5417617400755,12.5896310596941,12.5417617400755,12.5417617400755,7102.67040995978,0.0,1.0
2001-07-12,13.1,13.1,13.1,13.1,1900,12.5417617400755,12.5417617400755,12.5417617400755,12.5417617400755,1984.56967337112,0.0,1.0
2001-07-13,13.3,13.3,13.15,13.2,5200,12.7332390185499,12.7332390185499,12.5896310596941,12.6375003793127,5431.45384291044,0.0,1.0
2001-07-16,13.5,13.5,13.25,13.25,4900,12.9247162970244,12.9247162970244,12.6853696989313,12.6853696989313,5118.10073658866,0.0,1.0
2001-07-17,13.5,13.55,13.5,13.5,33500,12.9247162970244,12.972585616643,12.9247162970244,12.9247162970244,34991.0968725959,0.0,1.0
2001-07-18,13.54,13.55,13.5,13.55,24100,12.9630117527192,12.972585616643,12.9247162970244,12.972585616643,25172.6995411811,0.0,1.0
2001-07-19,13.6,13.64,13.6,13.6,500,13.0204549362616,13.0587503919565,13.0204549362616,13.0204549362616,522.255177202925,0.0,1.0
2001-07-20,13.58,13.58,13.58,13.58,700,13.0013072084141,13.0013072084141,13.0013072084141,13.0013072084141,731.157248084098,0.0,1.0
2001-07-23,13.9,13.95,13.83,13.83,8400,13.3076708539732,13.3555401735918,13.2406538065072,13.2406538065072,8773.88697700917,0.0,1.0
2001-07-24,14.1,14.1,13.9,13.9,36000,13.4991481324477,13.4991481324477,13.3076708539732,13.3076708539732,37602.3727586106,0.0,1.0
2001-07-25,13.8,14.15,13.8,14.1,73100,13.211932214736,13.5470174520663,13.211932214736,13.4991481324477,76353.7069070678,0.0,1.0
2001-07-26,13.45,13.5,13.45,13.5,8100,12.8768469774057,12.9247162970244,12.8768469774057,12.9247162970244,8460.53387068743,0.0,1.0
2001-07-27,13.1,13.4,13.1,13.4,3800,12.5417617400755,12.8289776577871,12.5417617400755,12.8289776577871,3969.13934674223,0.0,1.0
2001-07-30,13.1,13.25,13.1,13.15,3700,12.5417617400755,12.6853696989313,12.5417617400755,12.5896310596941,3864.68831130165,0.0,1.0
2001-07-31,13.05,13.1,13.05,13.1,7600,12.4938924204569,12.5417617400755,12.4938924204569,12.5417617400755,7938.27869348446,0.0,1.0
2001-08-01,13.1,13.1,13.05,13.05,4800,12.5417617400755,12.5417617400755,12.4938924204569,12.4938924204569,5013.64970114808,0.0,1.0
2001-08-02,13.2,13.29,13.16,13.2,5500,12.6375003793127,12.7236651546262,12.5992049236178,12.6375003793127,5744.80694923219,0.0,1.0
2001-08-03,13.1,13.15,13.05,13.15,2100,12.5417617400755,12.5896310596941,12.4938924204569,12.5896310596941,2193.47174425229,0.0,1.0
2001-08-06,13.05,13.05,13.0,13.0,1000,12.4938924204569,12.4938924204569,12.4460231008383,12.4460231008383,1044.51035440585,0.0,1.0
2001-08-07,13.14,13.14,13.0,13.0,2300,12.5800571957704,12.5800571957704,12.4460231008383,12.4460231008383,2402.37381513345,0.0,1.0
2001-08-08,13.15,13.2,13.1,13.12,3400,12.5896310596941,12.6375003793127,12.5417617400755,12.5609094679229,3551.3352049799,0.0,1.0
2001-08-09,13.15,13.15,13.15,13.15,500,12.5896310596941,12.5896310596941,12.5896310596941,12.5896310596941,522.255177202926,0.0,1.0
2001-08-10,13.3,13.3,13.18,13.18,19100,12.7332390185499,12.7332390185499,12.6183526514653,12.6183526514653,19950.1477691518,0.0,1.0
2001-08-13,13.35,13.45,13.3,13.39,3200,12.7811083381685,12.8768469774057,12.7332390185499,12.8194037938634,3342.43313409873,0.0,1.0
2001-08-14,13.2,13.32,13.2,13.32,1800,12.6375003793127,12.7523867463974,12.6375003793127,12.7523867463974,1880.11863793053,0.0,1.0
2001-08-15,13.3,13.3,13.15,13.15,2200,12.7332390185499,12.7332390185499,12.5896310596941,12.5896310596941,2297.92277969288,0.0,1.0
2001-08-16,13.45,13.45,13.25,13.3,13100,12.8768469774057,12.8768469774057,12.6853696989313,12.7332390185499,13683.0856427167,0.0,1.0
2001-08-17,13.4,13.45,13.4,13.45,1100,12.8289776577871,12.8768469774057,12.8289776577871,12.8768469774057,1148.96138984644,0.0,1.0
2001-08-20,13.4,13.4,13.35,13.35,400,12.8289776577871,12.8289776577871,12.7811083381685,12.7811083381685,417.804141762342,0.0,1.0
2001-08-21,13.4,13.4,13.4,13.4,2400,12.8289776577871,12.8289776577871,12.8289776577871,12.8289776577871,2506.82485057405,0.0,1.0
2001-08-22,13.8,13.8,13.4,13.45,5900,13.211932214736,13.211932214736,12.8289776577871,12.8768469774057,6162.61109099453,0.0,1.0
2001-08-23,13.5,13.83,13.5,13.83,25700,12.9247162970244,13.2406538065072,12.9247162970244,13.2406538065072,26843.9161082303,0.0,1.0
2001-08-24,13.6,13.6,13.5,13.5,3500,13.0204549362616,13.0204549362616,12.9247162970244,12.9247162970244,3655.78624042047,0.0,1.0
2001-08-27,13.6,13.6,13.5,13.55,2200,13.0204549362616,13.0204549362616,12.9247162970244,12.972585616643,2297.92277969287,0.0,1.0
2001-08-28,13.58,13.6,13.55,13.55,1800,13.0013072084141,13.0204549362616,12.972585616643,12.972585616643,1880.11863793054,0.0,1.0
2001-08-29,13.5,13.52,13.45,13.52,4700,12.9247162970244,12.9438640248718,12.8768469774057,12.9438640248718,4909.19866570749,0.0,1.0
2001-08-30,13.55,13.65,13.45,13.45,4100,12.972585616643,13.0683242558802,12.8768469774057,12.8768469774057,4282.49245306398,0.0,1.0
2001-08-31,13.45,13.5,13.45,13.5,800,12.8768469774057,12.9247162970244,12.8768469774057,12.9247162970244,835.608283524684,0.0,1.0
2001-09-04,13.65,13.65,13.4,13.4,17300,13.0683242558802,13.0683242558802,12.8289776577871,12.8289776577871,18070.0291312212,0.0,1.0
2001-09-05,13.9,13.9,13.66,13.66,7400,13.3076708539732,13.3076708539732,13.0778981198039,13.0778981198039,7729.37662260332,0.0,1.0
2001-09-06,13.99,14.0,13.88,13.88,9600,13.3938356292867,13.4034094932104,13.2885231261258,13.2885231261258,10027.2994022962,0.0,1.0
2001-09-07,13.95,14.05,13.95,14.05,77200,13.3555401735918,13.4512788128291,13.3555401735918,13.4512788128291,80636.199360132,0.0,1.0
2001-09-10,14.05,14.05,13.9,13.9,2300,13.4512788128291,13.4512788128291,13.3076708539732,13.3076708539732,2402.37381513345,0.0,1.0
2001-09-17,12.0,12.8,11.9,12.8,58300,11.4886367084661,12.2545458223638,11.3928980692289,12.2545458223638,60894.9536618611,0.0,1.0
2001-09-18,11.9,12.1,11.9,12.1,6100,11.3928980692289,11.5843753477033,11.3928980692289,11.5843753477033,6371.51316187568,0.0,1.0
2001-09-19,10.0,11.0,9.75,11.0,75600,9.57386392372175,10.5312503160939,9.3345173256287,10.5312503160939,78964.9827930824,0.0,1.0
2001-09-20,9.65,10.0,9.65,10.0,19200,9.23877868639149,9.57386392372175,9.23877868639149,9.57386392372175,20054.5988045923,0.0,1.0
2001-09-21,8.91,9.75,8.91,9.75,15600,8.53031275603608,9.3345173256287,8.53031275603608,9.3345173256287,16294.3615287313,0.0,1.0
2001-09-24,9.3,9.4,9.0,9.0,12600,8.90369344906123,8.99943208829844,8.61647753134957,8.61647753134957,13160.8304655137,0.0,1.0
2001-09-25,9.25,9.4,9.25,9.4,3300,8.85582412944262,8.99943208829844,8.85582412944262,8.99943208829844,3446.88416953931,0.0,1.0
2001-09-26,9.0,9.24,8.85,9.15,18900,8.61647753134957,8.8462502655189,8.47286957249375,8.7600854902054,19741.2456982706,0.0,1.0
2001-09-27,8.9,8.94,8.85,8.9,4300,8.52073889211236,8.55903434780724,8.47286957249375,8.52073889211236,4491.39452394516,0.0,1.0
2001-09-28,8.8,8.85,8.75,8.85,9000,8.42500025287514,8.47286957249375,8.37713093325653,8.47286957249375,9400.59318965266,0.0,1.0
2001-10-01,8.75,8.8,8.75,8.75,10700,8.37713093325653,8.42500025287514,8.37713093325653,8.37713093325653,11176.2607921426,0.0,1.0
2001-10-02,8.6,8.7,8.6,8.7,2000,8.2335229744007,8.32926161363792,8.2335229744007,8.32926161363792,2089.0207088117,0.0,1.0
2001-10-03,8.6,8.6,8.41,8.6,31800,8.2335229744007,8.2335229744007,8.05161955984999,8.2335229744007,33215.4292701061,0.0,1.0
2001-10-04,8.75,8.88,8.6,8.88,10000,8.37713093325653,8.50159116426491,8.2335229744007,8.50159116426491,10445.1035440585,0.0,1.0
2001-10-05,8.65,8.8,8.6,8.8,9900,8.28139229401931,8.42500025287514,8.2335229744007,8.42500025287514,10340.6525086179,0.0,1.0
2001-10-08,9.9,9.99,8.75,9.99,23200,9.47812528448453,9.56429005979803,8.37713093325653,9.56429005979803,24232.6402222158,0.0,1.0
2001-10-09,9.5,10.19,9.5,10.19,46600,9.09517072753566,9.75576733827246,9.09517072753566,9.75576733827246,48674.1825153127,0.0,1.0
2001-10-10,9.55,9.55,9.4,9.45,3900,9.14304004715427,9.14304004715427,8.99943208829844,9.04730140791705,4073.59038218282,0.0,1.0
2001-10-11,9.25,9.55,9.25,9.55,9500,8.85582412944262,9.14304004715427,8.85582412944262,9.14304004715427,9922.84836685559,0.0,1.0
2001-10-12,9.25,9.35,9.25,9.25,9000,8.85582412944262,8.95156276867983,8.85582412944262,8.85582412944262,9400.59318965266,0.0,1.0
2001-10-15,9.5,9.5,9.25,9.35,68000,9.09517072753566,9.09517072753566,8.85582412944262,8.95156276867983,71026.7040995979,0.0,1.0
2001-10-16,9.4,9.7,9.4,9.6,7500,8.99943208829844,9.2866480060101,8.99943208829844,9.19090936677288,7833.82765804389,0.0,1.0
2001-10-17,9.0,9.5,9.0,9.5,25700,8.61647753134957,9.09517072753566,8.61647753134957,9.09517072753566,26843.9161082304,0.0,1.0
2001-10-18,8.75,9.0,8.7,9.0,6100,8.37713093325653,8.61647753134957,8.32926161363792,8.61647753134957,6371.5131618757,0.0,1.0
2001-10-19,8.65,8.65,8.5,8.65,25700,8.28139229401931,8.28139229401931,8.13778433516349,8.28139229401931,26843.9161082304,0.0,1.0
2001-10-22,9.01,9.11,8.85,8.85,60200,8.6260513952733,8.72179003451051,8.47286957249375,8.47286957249375,62879.5233352322,0.0,1.0
2001-10-23,8.9,9.11,8.9,9.11,34000,8.52073889211236,8.72179003451051,8.52073889211236,8.72179003451051,35513.3520497989,0.0,1.0
2001-10-24,9.39,9.39,9.0,9.39,36200,8.98985822437472,8.98985822437472,8.61647753134957,8.98985822437472,37811.2748294918,0.0,1.0
2001-10-25,9.5,9.5,9.06,9.3,14700,9.09517072753566,9.09517072753566,8.6739207148919,8.90369344906123,15354.302209766,0.0,1.0
2001-10-26,10.6,10.6,9.55,9.55,40000,10.1482957591451,10.1482957591451,9.14304004715427,9.14304004715427,41780.4141762339,0.0,1.0
2001-10-29,10.76,10.85,10.71,10.85,12000,10.3014775819246,10.3876423572381,10.253608262306,10.3876423572381,12534.1242528702,0.0,1.0
2001-10-30,10.15,10.76,10.15,10.76,13700,9.71747188257758,10.3014775819246,9.71747188257758,10.3014775819246,14309.7918553602,0.0,1.0
2001-10-31,10.85,10.85,10.15,10.15,12500,10.3876423572381,10.3876423572381,9.71747188257758,9.71747188257758,13056.3794300731,0.0,1.0
2001-11-01,10.7,11.0,10.6,10.85,17200,10.2440343983823,10.5312503160939,10.1482957591451,10.3876423572381,17965.5780957806,0.0,1.0
2001-11-02,10.25,10.55,10.15,10.5,11600,9.81321052181479,10.1004264395264,9.71747188257758,10.0525571199078,12116.3201111079,0.0,1.0
2001-11-05,9.95,10.25,9.95,10.2,6200,9.52599460410314,9.81321052181479,9.52599460410314,9.76534120219618,6475.96419731628,0.0,1.0
2001-11-06,10.0,10.0,9.85,9.99,2200,9.57386392372175,9.57386392372175,9.43025596486592,9.56429005979803,2297.92277969287,0.0,1.0
2001-11-07,9.95,10.05,9.95,10.05,1100,9.52599460410314,9.62173324334036,9.52599460410314,9.62173324334036,1148.96138984644,0.0,1.0
2001-11-08,9.97,10.0,9.95,10.0,2600,9.54514233195058,9.57386392372175,9.52599460410314,9.57386392372175,2715.72692145522,0.0,1.0
2001-11-09,9.9,9.9,9.9,9.9,200,9.47812528448453,9.47812528448453,9.47812528448453,9.47812528448453,208.90207088117,0.0,1.0
2001-11-12,9.75,10.0,9.75,10.0,2000,9.3345173256287,9.57386392372175,9.3345173256287,9.57386392372175,2089.0207088117,0.0,1.0
2001-11-13,9.3,9.75,9.0,9.75,29300,8.90369344906123,9.3345173256287,8.61647753134957,9.3345173256287,30604.1533840914,0.0,1.0
2001-11-14,9.35,9.4,9.25,9.25,4600,8.95156276867983,8.99943208829844,8.85582412944262,8.85582412944262,4804.74763026692,0.0,1.0
2001-11-15,9.25,9.5,9.16,9.35,8300,8.85582412944262,9.09517072753566,8.76965935412912,8.95156276867983,8669.43594156856,0.0,1.0
2001-11-16,9.4,9.4,9.35,9.35,2100,8.99943208829844,8.99943208829844,8.95156276867983,8.95156276867983,2193.47174425229,0.0,1.0
2001-11-19,9.3,9.55,9.2,9.5,2100,8.90369344906123,9.14304004715427,8.80795480982401,9.09517072753566,2193.47174425229,0.0,1.0
2001-11-20,9.7,9.7,9.3,9.3,6200,9.2866480060101,9.2866480060101,8.90369344906123,8.90369344906123,6475.96419731628,0.0,1.0
2001-11-21,9.7,9.85,9.7,9.85,1200,9.2866480060101,9.43025596486592,9.2866480060101,9.43025596486592,1253.41242528702,0.0,1.0
2001-11-23,9.7,9.8,9.65,9.8,3400,9.2866480060101,9.38238664524731,9.23877868639149,9.38238664524731,3551.33520497989,0.0,1.0
2001-11-26,9.7,9.8,9.65,9.65,2300,9.2866480060101,9.38238664524731,9.23877868639149,9.23877868639149,2402.37381513346,0.0,1.0
2001-11-27,9.95,10.0,9.8,9.8,5100,9.52599460410314,9.57386392372175,9.38238664524731,9.38238664524731,5327.00280746984,0.0,1.0
2001-11-28,9.9,10.0,9.8,10.0,3700,9.47812528448453,9.57386392372175,9.38238664524731,9.57386392372175,3864.68831130165,0.0,1.0
2001-11-29,9.85,9.93,9.75,9.85,4100,9.43025596486592,9.5068468762557,9.3345173256287,9.43025596486592,4282.49245306399,0.0,1.0
2001-11-30,9.95,9.95,9.7,9.89,4800,9.52599460410314,9.52599460410314,9.2866480060101,9.46855142056081,5013.64970114809,0.0,1.0
2001-12-03,9.95,9.99,9.9,9.99,3400,9.52599460410314,9.56429005979803,9.47812528448453,9.56429005979803,3551.33520497989,0.0,1.0
2001-12-04,9.99,9.99,9.8,9.99,10300,9.56429005979803,9.56429005979803,9.38238664524731,9.56429005979803,10758.4566503803,0.0,1.0
2001-12-05,9.99,10.0,9.9,9.99,8900,9.56429005979803,9.57386392372175,9.47812528448453,9.56429005979803,9296.14215421208,0.0,1.0
2001-12-06,10.15,10.15,9.85,10.15,16800,9.71747188257758,9.71747188257758,9.43025596486592,9.71747188257758,17547.7739540183,0.0,1.0
2001-12-07,10.0,10.2,10.0,10.2,14800,9.57386392372175,9.76534120219618,9.57386392372175,9.76534120219618,15458.7532452066,0.0,1.0
2001-12-10,10.0,10.0,9.99,9.99,14300,9.57386392372175,9.57386392372175,9.56429005979803,9.56429005979803,14936.4980680037,0.0,1.0
2001-12-11,10.1,10.25,10.0,10.0,15000,9.66960256295897,9.81321052181479,9.57386392372175,9.57386392372175,15667.6553160878,0.0,1.0
2001-12-12,10.0,10.2,10.0,10.1,11900,9.57386392372175,9.76534120219618,9.57386392372175,9.66960256295897,12429.6732174296,0.0,1.0
2001-12-13,9.95,10.0,9.9,9.91,13800,9.52599460410314,9.57386392372175,9.47812528448453,9.48769914840825,14414.2428908007,0.0,1.0
2001-12-14,9.9,9.98,9.87,9.9,5800,9.47812528448453,9.5547161958743,9.44940369271336,9.47812528448453,6058.16005555394,0.0,1.0
2001-12-17,10.05,10.05,9.91,9.99,15300,9.62173324334036,9.62173324334036,9.48769914840825,9.56429005979803,15981.0084224095,0.0,1.0
2001-12-18,10.15,10.15,10.0,10.0,6600,9.71747188257758,9.71747188257758,9.57386392372175,9.57386392372175,6893.76833907862,0.0,1.0
2001-12-19,10.01,10.2,10.01,10.2,10200,9.58343778764547,9.76534120219618,9.58343778764547,9.76534120219618,10654.0056149397,0.0,1.0
2001-12-20,10.05,10.06,9.9,10.06,33400,9.62173324334036,9.63130710726408,9.47812528448453,9.63130710726408,34886.6458371554,0.0,1.0
2001-12-21,10.2,10.2,10.0,10.05,14000,9.76534120219618,9.76534120219618,9.57386392372175,9.62173324334036,14623.1449616819,0.0,1.0
2001-12-24,10.26,10.3,10.26,10.3,2900,9.82278438573851,9.8610798414334,9.82278438573851,9.8610798414334,3029.08002777697,0.0,1.0
2001-12-26,10.55,10.55,10.45,10.46,6100,10.1004264395264,10.1004264395264,10.0046878002892,10.0142616642129,6371.51316187572,0.0,1.0
2001-12-27,10.55,10.55,10.5,10.5,5100,10.1004264395264,10.1004264395264,10.0525571199078,10.0525571199078,5327.00280746987,0.0,1.0
2001-12-28,10.25,10.65,10.25,10.55,8100,9.81321052181479,10.1961650787637,9.81321052181479,10.1004264395264,8460.5338706874,0.0,1.0
2001-12-31,11.1,11.3,10.15,10.26,11000,10.6269889553311,10.8184662338056,9.71747188257758,9.82278438573851,11489.6138984644,0.0,1.0
2002-01-02,11.7,11.7,10.95,11.15,16800,11.2014207907544,11.2014207907544,10.4833809964753,10.6748582749497,17547.7739540184,0.0,1.0
2002-01-03,12.0,12.0,11.5,12.0,68800,11.4886367084661,11.4886367084661,11.00994351228,11.4886367084661,71862.3123831226,0.0,1.0
2002-01-04,12.05,12.35,12.0,12.35,16300,11.5365060280847,11.8237219457964,11.4886367084661,11.8237219457964,17025.5187768154,0.0,1.0
2002-01-07,12.33,12.35,12.1,12.1,5300,11.8045742179489,11.8237219457964,11.5843753477033,11.5843753477033,5535.90487835102,0.0,1.0
2002-01-08,12.0,12.4,12.0,12.28,8500,11.4886367084661,11.871591265415,11.4886367084661,11.7567048983303,8878.33801244974,0.0,1.0
2002-01-09,11.9,12.0,11.9,12.0,3200,11.3928980692289,11.4886367084661,11.3928980692289,11.4886367084661,3342.43313409872,0.0,1.0
2002-01-10,11.7,11.9,11.35,11.85,78000,11.2014207907544,11.3928980692289,10.8663355534242,11.3450287496103,81471.8076436567,0.0,1.0
2002-01-11,11.67,11.75,11.35,11.7,23800,11.1726991989833,11.2492901103731,10.8663355534242,11.2014207907544,24859.3464348592,0.0,1.0
2002-01-14,11.55,11.7,11.5,11.7,4700,11.0578128318986,11.2014207907544,11.00994351228,11.2014207907544,4909.19866570751,0.0,1.0
2002-01-15,11.02,11.5,11.02,11.5,6800,10.5503980439414,11.00994351228,10.5503980439414,11.00994351228,7102.67040995977,0.0,1.0
2002-01-16,11.0,11.15,10.85,11.0,12700,10.5312503160939,10.6748582749497,10.3876423572381,10.5312503160939,13265.2815009543,0.0,1.0
2002-01-17,11.1,11.1,11.0,11.0,1100,10.6269889553311,10.6269889553311,10.5312503160939,10.5312503160939,1148.96138984644,0.0,1.0
2002-01-18,11.4,11.5,11.2,11.2,7900,10.9142048730428,11.00994351228,10.7227275945684,10.7227275945684,8251.63179980622,0.0,1.0
2002-01-22,11.3,11.35,11.3,11.35,400,10.8184662338056,10.8663355534242,10.8184662338056,10.8663355534242,417.80414176234,0.0,1.0
2002-01-23,11.5,11.5,11.33,11.5,4200,11.00994351228,11.00994351228,10.8471878255767,11.00994351228,4386.94348850458,0.0,1.0
2002-01-24,11.45,11.55,11.35,11.5,9200,10.9620741926614,11.0578128318986,10.8663355534242,11.00994351228,9609.49526053384,0.0,1.0
2002-01-25,11.8,11.85,11.45,11.46,9500,11.2971594299917,11.3450287496103,10.9620741926614,10.9716480565851,9922.84836685556,0.0,1.0
2002-01-28,11.95,11.95,11.6,11.95,10000,11.4407673888475,11.4407673888475,11.1056821515172,11.4407673888475,10445.1035440585,0.0,1.0
2002-01-29,11.97,12.0,11.95,12.0,3400,11.4599151166949,11.4886367084661,11.4407673888475,11.4886367084661,3551.33520497991,0.0,1.0
2002-01-30,11.95,11.96,11.85,11.95,3200,11.4407673888475,11.4503412527712,11.3450287496103,11.4407673888475,3342.43313409872,0.0,1.0
2002-01-31,12.07,12.07,11.85,12.05,15100,11.5556537559322,11.5556537559322,11.3450287496103,11.5365060280847,15772.1063515283,0.0,1.0
2002-02-01,12.7,12.7,12.05,12.7,15500,12.1588071831266,12.1588071831266,11.5365060280847,12.1588071831266,16189.9104932907,0.0,1.0
2002-02-04,12.49,12.81,12.48,12.6,4200,11.9577560407285,12.2641196862876,11.9481821768047,12.0630685438894,4386.94348850456,0.0,1.0
2002-02-05,12.49,12.49,12.49,12.49,0,11.9577560407285,11.9577560407285,11.9577560407285,11.9577560407285,0,0.0,1.0
2002-02-06,12.5,12.55,12.45,12.49,1400,11.9673299046522,12.0151992242708,11.9194605850336,11.9577560407285,1462.31449616819,0.0,1.0
2002-02-07,12.5,12.5,12.45,12.45,2200,11.9673299046522,11.9673299046522,11.9194605850336,11.9194605850336,2297.92277969287,0.0,1.0
2002-02-08,12.29,12.38,12.29,12.38,2000,11.766278762254,11.8524435375675,11.766278762254,11.8524435375675,2089.02070881171,0.0,1.0
2002-02-11,12.15,12.25,12.15,12.19,9400,11.6322446673219,11.7279833065591,11.6322446673219,11.6705401230168,9818.39733141502,0.0,1.0
2002-02-12,11.35,12.1,11.35,12.1,20700,10.8663355534242,11.5843753477033,10.8663355534242,11.5843753477033,21621.3643362011,0.0,1.0
2002-02-13,11.15,11.62,11.15,11.3,8600,10.6748582749497,11.1248298793647,10.6748582749497,10.8184662338056,8982.78904789036,0.0,1.0
2002-02-14,11.05,11.15,10.95,11.1,2900,10.5791196357125,10.6748582749497,10.4833809964753,10.6269889553311,3029.08002777698,0.0,1.0
2002-02-15,11.35,11.35,11.15,11.35,3700,10.8663355534242,10.8663355534242,10.6748582749497,10.8663355534242,3864.68831130165,0.0,1.0
2002-02-19,12.5,12.5,11.5,11.5,41000,11.9673299046522,11.9673299046522,11.00994351228,11.00994351228,42824.9245306399,0.0,1.0
2002-02-20,13.25,13.6,12.83,13.6,29200,12.6853696989313,13.0204549362616,12.283267414135,13.0204549362616,30499.7023486509,0.0,1.0
2002-02-21,12.9,13.25,12.85,13.25,28600,12.3502844616011,12.6853696989313,12.3024151419824,12.6853696989313,29872.9961360072,0.0,1.0
2002-02-22,12.95,13.0,12.88,12.9,30800,12.3981537812197,12.4460231008383,12.3311367337536,12.3502844616011,32170.9189157001,0.0,1.0
2002-02-25,13.1,13.35,13.05,13.35,13500,12.5417617400755,12.7811083381685,12.4938924204569,12.7811083381685,14100.889784479,0.0,1.0
2002-02-26,13.0,13.05,12.9,13.05,10600,12.4460231008383,12.4938924204569,12.3502844616011,12.4938924204569,11071.809756702,0.0,1.0
2002-02-27,13.05,13.1,12.95,13.05,29100,12.4938924204569,12.5417617400755,12.3981537812197,12.4938924204569,30395.2513132102,0.0,1.0
2002-02-28,13.9,14.0,13.0,13.05,17100,13.3076708539732,13.4034094932104,12.4460231008383,12.4938924204569,17861.1270603401,0.0,1.0
2002-03-01,15.03,15.03,13.92,13.92,20900,14.3895174773538,14.3895174773538,13.3268185818207,13.3268185818207,21830.2664070823,0.0,1.0
2002-03-04,15.25,15.25,14.7,15.0,37700,14.6001424836757,14.6001424836757,14.073579967871,14.3607958855826,39378.0403611005,0.0,1.0
2002-03-05,15.03,15.55,14.95,15.35,12100,14.3895174773538,14.8873584013873,14.312926565964,14.6958811229129,12638.5752883108,0.0,1.0
2002-03-06,14.6,15.0,14.6,15.0,6400,13.9778413286338,14.3607958855826,13.9778413286338,14.3607958855826,6684.86626819743,0.0,1.0
2002-03-07,14.35,14.8,14.33,14.65,6800,13.7384947305407,14.1693186071082,13.7193470026933,14.0257106482524,7102.6704099598,0.0,1.0
2002-03-08,15.0,15.0,14.15,14.3,25600,14.3607958855826,14.3607958855826,13.5470174520663,13.6906254109221,26739.4650727898,0.0,1.0
2002-03-11,15.7,15.7,14.85,14.9,40900,15.0309663602431,15.0309663602431,14.2171879267268,14.2650572463454,42720.4734951994,0.0,1.0
2002-03-12,16.1,16.42,15.85,16.42,45000,15.413920917192,15.7202845627511,15.174574319099,15.7202845627511,47002.9659482634,0.0,1.0
2002-03-13,16.0,16.15,16.0,16.15,13200,15.3181822779548,15.4617902368106,15.3181822779548,15.4617902368106,13787.5366781572,0.0,1.0
2002-03-14,15.63,16.03,15.6,16.03,13700,14.9639493127771,15.346903869726,14.9352277210059,15.346903869726,14309.7918553602,0.0,1.0
2002-03-15,15.26,15.5,15.2,15.5,14900,14.6097163475994,14.8394890817687,14.5522731640571,14.8394890817687,15563.2042806472,0.0,1.0
2002-03-18,15.21,15.45,15.2,15.3,17000,14.5618470279808,14.7916197621501,14.5522731640571,14.6480118032943,17756.6760248995,0.0,1.0
2002-03-19,15.0,15.25,14.86,15.21,31700,14.3607958855826,14.6001424836757,14.2267617906505,14.5618470279808,33110.9782346655,0.0,1.0
2002-03-20,15.95,15.95,15.2,15.25,73800,15.2703129583362,15.2703129583362,14.5522731640571,14.6001424836757,77084.8641551518,0.0,1.0
2002-03-21,17.85,17.85,16.1,17.85,91000,17.0893471038433,17.0893471038433,15.413920917192,17.0893471038433,95050.4422509326,0.0,1.0
2002-03-22,18.2,18.25,16.45,18.1,171000,17.4244323411736,17.4723016607922,15.7490061545223,17.3286937019364,178611.2706034,0.0,1.0
2002-03-25,18.05,19.25,18.05,18.6,175700,17.2808243823178,18.4296880531644,17.2808243823178,17.8073868981225,183520.469269108,0.0,1.0
2002-03-26,17.6,18.0,16.91,17.95,122000,16.8500005057503,17.2329550626991,16.1894038950135,17.1850857430805,127430.263237514,0.0,1.0
2002-03-27,18.9,19.05,17.9,19.05,90300,18.0946028158341,18.2382107746899,17.1372164234619,18.2382107746899,94319.2850028484,0.0,1.0
2002-03-28,19.7,19.8,19.35,19.35,100000,18.8605119297318,18.9562505689691,18.5254266924016,18.5254266924016,104451.035440585,0.0,1.0
2002-04-01,20.35,20.5,19.24,20.5,122600,19.4828130847738,19.6264210436296,18.4201141892406,19.6264210436296,128056.969450157,0.0,1.0
2002-04-02,21.04,21.19,20.6,20.65,123900,20.1434096955106,20.2870176543664,19.7221596828668,19.7700290024854,129414.832910885,0.0,1.0
2002-04-03,20.64,21.34,20.25,21.1,75000,19.7604551385617,20.4306256132222,19.3870744455365,20.2008528790529,78338.2765804388,0.0,1.0
2002-04-04,19.8,20.6,18.7,20.6,287000,18.9562505689691,19.7221596828668,17.9031255373597,19.7221596828668,299774.471714479,0.0,1.0
2002-04-05,18.25,19.6,18.05,19.5,138600,17.4723016607922,18.7647732904946,17.2808243823178,18.6690346512574,144769.135120651,0.0,1.0
2002-04-08,19.74,19.8,18.45,18.45,138100,18.8988073854267,18.9562505689691,17.6637789392666,17.6637789392666,144246.879943448,0.0,1.0
2002-04-09,20.69,20.79,19.84,19.84,143400,19.8083244581803,19.9040630974175,18.9945460246639,18.9945460246639,149782.784821799,0.0,1.0
2002-04-10,20.88,21.5,20.68,20.68,371200,19.990227872731,20.5838074360018,19.7987505942566,19.7987505942566,387722.243555452,0.0,1.0
2002-04-11,20.24,21.0,19.9,20.9,67200,19.3775005816128,20.1051142398157,19.0519892082063,20.0093756005785,70191.0958160733,0.0,1.0
2002-04-12,20.3,20.45,20.01,20.2,40600,19.4349437651552,19.578551724011,19.1573017113672,19.3392051259179,42407.1203888775,0.0,1.0
2002-04-15,20.4,20.45,20.35,20.35,51700,19.5306824043924,19.578551724011,19.4828130847738,19.4828130847738,54001.1853227824,0.0,1.0
2002-04-16,20.05,20.5,19.81,20.45,88600,19.1955971670621,19.6264210436296,18.9658244328928,19.578551724011,92543.6174003585,0.0,1.0
2002-04-17,20.35,20.55,19.91,19.95,84700,19.4828130847738,19.6742903632482,19.06156307213,19.0998585278249,88470.0270181754,0.0,1.0
2002-04-18,20.5,20.5,19.89,20.15,51800,19.6264210436296,19.6264210436296,19.0424153442826,19.2913358062993,54105.6363582231,0.0,1.0
2002-04-19,20.21,20.9,19.65,20.6,49300,19.3487789898417,20.0093756005785,18.8126426101132,19.7221596828668,51494.3604722084,0.0,1.0
2002-04-22,20.65,20.75,19.3,20.4,164400,19.7700290024854,19.8657676417226,18.477557372783,19.5306824043924,171717.502264322,0.0,1.0
2002-04-23,20.51,21.0,20.3,20.65,75900,19.6359949075533,20.1051142398157,19.4349437651552,19.7700290024854,79278.3358994042,0.0,1.0
2002-04-24,19.35,20.6,19.35,20.55,66200,18.5254266924016,19.7221596828668,18.5254266924016,19.6742903632482,69146.5854616673,0.0,1.0
2002-04-25,18.09,19.45,17.16,19.1,131800,17.3191198380126,18.6211653316388,16.4287504931065,18.2860800943085,137666.464710692,0.0,1.0
2002-04-26,19.3,19.3,18.0,18.24,70000,18.477557372783,18.477557372783,17.2329550626991,17.4627277968685,73115.7248084095,0.0,1.0
2002-04-29,19.55,20.59,19.2,19.2,86500,18.716903970876,19.7125858189431,18.3818187335458,18.3818187335458,90350.1456561062,0.0,1.0
2002-04-30,20.1,20.2,19.6,19.6,67300,19.2434664866807,19.3392051259179,18.7647732904946,18.7647732904946,70295.5468515139,0.0,1.0
2002-05-01,19.95,20.35,19.15,20.2,80200,19.0998585278249,19.4828130847738,18.3339494139271,19.3392051259179,83769.7304233492,0.0,1.0
2002-05-02,19.18,19.99,18.81,19.55,114000,18.3626710056983,19.1381539835198,18.0084380405206,18.716903970876,119074.180402267,0.0,1.0
2002-05-03,19.45,20.0,18.1,19.3,122200,18.6211653316388,19.1477278474435,17.3286937019364,18.477557372783,127639.165308395,0.0,1.0
2002-05-06,19.0,19.7,18.7,19.55,39600,18.1903414550713,18.8605119297318,17.9031255373597,18.716903970876,41362.6100344718,0.0,1.0
2002-05-07,19.5,19.95,18.5,18.9,61900,18.6690346512574,19.0998585278249,17.7116482588852,18.0946028158341,64655.1909377222,0.0,1.0
2002-05-08,19.0,19.97,18.7,19.6,52800,18.1903414550713,19.1190062556723,17.9031255373597,18.7647732904946,55150.146712629,0.0,1.0
2002-05-09,19.9,19.97,19.06,19.06,19800,19.0519892082063,19.1190062556723,18.2477846386137,18.2477846386137,20681.3050172358,0.0,1.0
2002-05-10,19.55,19.99,19.0,19.99,22300,18.716903970876,19.1381539835198,18.1903414550713,19.1381539835198,23292.5809032505,0.0,1.0
2002-05-13,19.64,19.9,19.1,19.45,34100,18.8030687461895,19.0519892082063,18.2860800943085,18.6211653316388,35617.8030852396,0.0,1.0
2002-05-14,19.15,19.65,18.5,19.65,67000,18.3339494139271,18.8126426101132,17.7116482588852,18.8126426101132,69982.1937451922,0.0,1.0
2002-05-15,19.14,19.15,18.48,19.0,99500,18.3243755500034,18.3339494139271,17.6925005310378,18.1903414550713,103928.780263382,0.0,1.0
2002-05-16,18.7,19.15,18.54,19.04,38700,17.9031255373597,18.3339494139271,17.7499437145801,18.2286369107662,40422.5507155064,0.0,1.0
2002-05-17,19.43,19.5,18.6,18.6,26300,18.6020176037914,18.6690346512574,17.8073868981225,17.8073868981225,27470.6223208738,0.0,1.0
2002-05-20,20.44,20.5,19.43,19.43,105600,19.5689778600873,19.6264210436296,18.6020176037914,18.6020176037914,110300.293425258,0.0,1.0
2002-05-21,20.22,20.4,20.05,20.39,30900,19.3583528537654,19.5306824043924,19.1955971670621,19.5211085404686,32275.3699511408,0.0,1.0
2002-05-22,19.8,20.07,19.6,20.07,20000,18.9562505689691,19.2147448949095,18.7647732904946,19.2147448949095,20890.207088117,0.0,1.0
2002-05-23,20.18,20.3,19.65,20.0,37400,19.3200573980705,19.4349437651552,18.8126426101132,19.1477278474435,39064.6872547788,0.0,1.0
2002-05-24,20.2,20.6,20.2,20.3,11100,19.3392051259179,19.7221596828668,19.3392051259179,19.4349437651552,11594.064933905,0.0,1.0
2002-05-28,20.2,20.41,20.02,20.3,34300,19.3392051259179,19.5402562683161,19.1668755752909,19.4349437651552,35826.7051561208,0.0,1.0
2002-05-29,19.58,21.49,19.3,20.2,129100,18.7456255626472,20.574233572078,18.477557372783,19.3392051259179,134846.286753795,0.0,1.0
2002-05-30,19.13,19.65,18.81,19.65,23000,18.3148016860797,18.8126426101132,18.0084380405206,18.8126426101132,24023.7381513346,0.0,1.0
2002-05-31,19.0,20.05,18.9,19.05,49000,18.1903414550713,19.1955971670621,18.0946028158341,18.2382107746899,51181.0073658868,0.0,1.0
2002-06-03,19.41,19.95,19.1,19.1,87000,18.5828698759439,19.0998585278249,18.2860800943085,18.2860800943085,90872.4008333091,0.0,1.0
2002-06-04,19.71,20.0,19.0,19.3,87100,18.8700857936556,19.1477278474435,18.1903414550713,18.477557372783,90976.8518687495,0.0,1.0
2002-06-05,19.2,20.1,19.0,19.81,48300,18.3818187335458,19.2434664866807,18.1903414550713,18.9658244328928,50449.8501178025,0.0,1.0
2002-06-06,19.36,19.9,19.1,19.1,35200,18.5350005563253,19.0519892082063,18.2860800943085,18.2860800943085,36766.764475086,0.0,1.0
2002-06-07,19.99,20.0,19.2,19.4,32800,19.1381539835198,19.1477278474435,18.3818187335458,18.5732960120202,34259.9396245119,0.0,1.0
2002-06-10,21.25,21.5,19.91,19.99,116600,20.3444608379087,20.5838074360018,19.06156307213,19.1381539835198,121789.907323722,0.0,1.0
2002-06-11,21.12,21.5,20.8,21.3,68400,20.2200006069003,20.5838074360018,19.9136369613412,20.3923301575273,71444.5082413604,0.0,1.0
2002-06-12,22.49,22.49,21.0,21.0,244700,21.5316199644502,21.5316199644502,20.1051142398157,20.1051142398157,255591.683723112,0.0,1.0
2002-06-13,22.79,22.95,22.46,22.59,117000,21.8188358821619,21.9720177049414,21.502898372679,21.6273586036874,122207.711465484,0.0,1.0
2002-06-14,22.09,22.94,21.3,22.6,65600,21.1486654075013,21.9624438410177,20.3923301575273,21.6369324676112,68519.879249024,0.0,1.0
2002-06-17,22.94,22.94,22.0,22.1,100700,21.9624438410177,21.9624438410177,21.0625006321878,21.1582392714251,105182.192688669,0.0,1.0
2002-06-18,23.35,23.59,22.78,22.8,84600,22.3549722618903,22.5847449960596,21.8092620182381,21.8284097460856,88365.575982735,0.0,1.0
2002-06-19,24.01,24.4,23.35,23.6,58600,22.9868472808559,23.3602279738811,22.3549722618903,22.5943188599833,61208.306768183,0.0,1.0
2002-06-20,24.55,25.1,23.85,23.85,101300,23.5038359327369,24.0303984485416,22.8336654580764,22.8336654580764,105808.898901313,0.0,1.0
2002-06-21,24.38,24.9,24.3,24.6,72700,23.3410802460336,23.8389211700672,23.2644893346438,23.5517052523555,75935.9027653055,0.0,1.0
2002-06-24,23.61,24.39,22.3,24.13,105100,22.603892723907,23.3506541099573,21.3497165498995,23.1017336479406,109778.038248055,0.0,1.0
2002-06-25,24.49,24.6,23.51,23.61,104100,23.4463927491946,23.5517052523555,22.5081540846698,22.603892723907,108733.527893649,0.0,1.0
2002-06-26,25.4,25.5,24.0,24.25,100400,24.3176143662532,24.4133530054905,22.9772734169322,23.2166200150252,104868.839582348,0.0,1.0
2002-06-27,25.68,25.99,24.8,25.4,102600,24.5856825561174,24.8824723377528,23.7431825308299,24.3176143662532,107166.762362041,0.0,1.0
2002-06-28,26.24,26.75,25.0,25.5,292600,25.1218189358459,25.6100859959557,23.9346598093044,24.4133530054905,305623.729699152,0.0,1.0
2002-07-01,24.1,26.25,24.1,26.24,144300,23.0730120561694,25.1313927997696,23.0730120561694,25.1218189358459,150722.844140764,0.0,1.0
2002-07-02,21.91,23.8,21.1,23.75,131300,20.9763358568743,22.7857961384578,20.2008528790529,22.7379268188392,137144.209533489,0.0,1.0
2002-07-03,21.3,21.61,20.0,21.41,78800,20.3923301575273,20.6891199391627,19.1477278474435,20.4976426606883,82307.4159271812,0.0,1.0
2002-07-05,22.05,22.3,21.4,21.4,15500,21.1103699518065,21.3497165498995,20.4880687967645,20.4880687967645,16189.9104932907,0.0,1.0
2002-07-08,22.75,23.22,22.03,22.03,60600,21.780540426467,22.2305120308819,21.091222223959,21.091222223959,63297.3274769945,0.0,1.0
2002-07-09,23.18,23.75,22.5,23.0,73900,22.192216575187,22.7379268188392,21.5411938283739,22.01988702456,77189.3151905925,0.0,1.0
2002-07-10,23.6,23.75,22.8,23.28,74400,22.5943188599833,22.7379268188392,21.8284097460856,22.2879552144242,77711.5703677955,0.0,1.0
2002-07-11,21.71,23.0,20.7,23.0,126500,20.7848585783999,22.01988702456,19.817898322104,22.01988702456,132130.55983234,0.0,1.0
2002-07-12,20.87,21.72,19.96,21.71,23500,19.9806540088073,20.7944324423236,19.1094323917486,20.7848585783999,24545.9933285375,0.0,1.0
2002-07-15,19.7,20.7,18.0,20.62,148100,18.8605119297318,19.817898322104,17.2329550626991,19.7413074107142,154691.983487507,0.0,1.0
2002-07-16,19.55,19.55,18.9,19.2,70600,18.716903970876,18.716903970876,18.0946028158341,18.3818187335458,73742.4310210532,0.0,1.0
2002-07-17,20.0,20.28,19.4,19.65,50400,19.1477278474435,19.4157960373077,18.5732960120202,18.8126426101132,52643.3218620549,0.0,1.0
2002-07-18,19.95,20.55,19.95,20.05,24100,19.0998585278249,19.6742903632482,19.0998585278249,19.1955971670621,25172.699541181,0.0,1.0
2002-07-19,19.7,20.1,19.6,19.8,22800,18.8605119297318,19.2434664866807,18.7647732904946,18.9562505689691,23814.8360804535,0.0,1.0
2002-07-22,18.1,19.5,17.95,19.1,91800,17.3286937019364,18.6690346512574,17.1850857430805,18.2860800943085,95886.050534457,0.0,1.0
2002-07-23,18.18,18.2,17.85,18.1,37100,17.4052846133261,17.4244323411736,17.0893471038433,17.3286937019364,38751.3341484572,0.0,1.0
2002-07-24,18.0,18.4,16.41,17.93,66800,17.2329550626991,17.615909619648,15.7107106988274,17.1659380152331,69773.2916743111,0.0,1.0
2002-07-25,17.78,18.38,17.25,17.9,53600,17.0223300563773,17.5967618918006,16.51491526842,17.1372164234619,55985.7549961535,0.0,1.0
2002-07-26,18.1,18.1,17.7,17.78,25000,17.3286937019364,17.3286937019364,16.9457391449875,17.0223300563773,26112.7588601462,0.0,1.0
2002-07-29,17.89,18.0,17.1,17.85,72400,17.1276425595382,17.2329550626991,16.3713073095642,17.0893471038433,75622.5496589837,0.0,1.0
2002-07-30,17.94,17.94,16.94,17.75,29600,17.1755118791568,17.1755118791568,16.2181254867846,16.9936084646061,30917.5064904132,0.0,1.0
2002-07-31,18.45,18.9,17.9,17.9,26500,17.6637789392666,18.0946028158341,17.1372164234619,17.1372164234619,27679.5243917551,0.0,1.0
2002-08-01,19.9,19.92,18.35,18.35,59300,19.0519892082063,19.0711369360537,17.5680403000294,17.5680403000294,61939.4640162669,0.0,1.0
2002-08-02,18.54,19.95,18.35,19.95,33100,17.7499437145801,19.0998585278249,17.5680403000294,19.0998585278249,34573.2927308337,0.0,1.0
2002-08-05,19.1,19.9,18.6,18.6,46100,18.2860800943085,19.0519892082063,17.8073868981225,17.8073868981225,48151.9273381099,0.0,1.0
2002-08-06,19.06,19.49,18.7,19.05,31500,18.2477846386137,18.6594607873337,17.9031255373597,18.2382107746899,32902.0761637842,0.0,1.0
2002-08-07,20.15,20.19,19.1,19.1,27600,19.2913358062993,19.3296312619942,18.2860800943085,18.2860800943085,28828.4857816015,0.0,1.0
2002-08-08,21.5,21.55,19.88,20.3,43900,20.5838074360018,20.6316767556204,19.0328414803588,19.4349437651552,45854.0045584168,0.0,1.0
2002-08-09,21.84,22.05,21.15,21.9,51100,20.9093188094083,21.1103699518065,20.2487221986715,20.9667619929506,53374.479110139,0.0,1.0
2002-08-12,22.2,22.2,21.55,21.84,40900,21.2539779106623,21.2539779106623,20.6316767556204,20.9093188094083,42720.4734951993,0.0,1.0
2002-08-13,21.71,22.15,21.5,22.15,40600,20.7848585783999,21.2061085910437,20.5838074360018,21.2061085910437,42407.1203888776,0.0,1.0
2002-08-14,21.3,21.7,20.62,21.5,41500,20.3923301575273,20.7752847144762,19.7413074107142,20.5838074360018,43347.1797078429,0.0,1.0
2002-08-15,20.75,21.3,20.28,21.3,41600,19.8657676417226,20.3923301575273,19.4157960373077,20.3923301575273,43451.6307432835,0.0,1.0
2002-08-16,20.95,21.14,20.6,20.7,14600,20.0572449201971,20.2391483347478,19.7221596828668,19.817898322104,15249.8511743254,0.0,1.0
2002-08-19,21.79,21.82,20.9,21.0,10300,20.8614494897897,20.8901710815609,20.0093756005785,20.1051142398157,10758.4566503803,0.0,1.0
2002-08-20,21.15,21.7,20.65,21.7,35700,20.2487221986715,20.7752847144762,19.7700290024854,20.7752847144762,37289.0196522889,0.0,1.0
2002-08-21,21.25,21.35,21.0,21.0,19200,20.3444608379087,20.4401994771459,20.1051142398157,20.1051142398157,20054.5988045924,0.0,1.0
2002-08-22,22.75,22.9,21.25,21.25,28000,21.780540426467,21.9241483853228,20.3444608379087,20.3444608379087,29246.2899233638,0.0,1.0
2002-08-23,21.85,22.65,21.7,22.65,43700,20.918892673332,21.6848017872298,20.7752847144762,21.6848017872298,45645.1024875358,0.0,1.0
2002-08-26,21.94,22.1,21.0,21.9,48500,21.0050574486455,21.1582392714251,20.1051142398157,20.9667619929506,50658.7521886838,0.0,1.0
2002-08-27,20.4,22.05,20.34,22.05,36400,19.5306824043924,21.1103699518065,19.47323922085,21.1103699518065,38020.1769003729,0.0,1.0
2002-08-28,19.98,20.4,19.65,20.4,30300,19.1285801195961,19.5306824043924,18.8126426101132,19.5306824043924,31648.6637384972,0.0,1.0
2002-08-29,19.85,19.98,19.7,19.98,28000,19.0041198885877,19.1285801195961,18.8605119297318,19.1285801195961,29246.2899233638,0.0,1.0
2002-08-30,19.8,19.95,19.5,19.75,33200,18.9562505689691,19.0998585278249,18.6690346512574,18.9083812493505,34677.7437662742,0.0,1.0
2002-09-03,18.5,19.7,18.4,19.6,44400,17.7116482588852,18.8605119297318,17.615909619648,18.7647732904946,46376.2597356199,0.0,1.0
2002-09-04,19.05,19.1,18.6,18.6,42300,18.2382107746899,18.2860800943085,17.8073868981225,17.8073868981225,44182.7879913676,0.0,1.0
2002-09-05,19.3,19.3,18.96,19.02,36800,18.477557372783,18.477557372783,18.1520459993764,18.2094891829188,38437.9810421353,0.0,1.0
2002-09-06,19.0,19.53,19.0,19.49,27600,18.1903414550713,18.6977562430286,18.1903414550713,18.6594607873337,28828.4857816015,0.0,1.0
2002-09-09,18.86,19.0,18.55,19.0,30100,18.0563073601392,18.1903414550713,17.7595175785038,18.1903414550713,31439.7616676162,0.0,1.0
2002-09-10,18.45,19.0,18.3,18.87,34200,17.6637789392666,18.1903414550713,17.5201709804108,18.0658812240629,35722.2541206802,0.0,1.0
2002-09-11,18.85,18.9,18.3,18.55,18100,18.0467334962155,18.0946028158341,17.5201709804108,17.7595175785038,18905.6374147459,0.0,1.0
2002-09-12,17.7,18.97,17.2,18.95,63600,16.9457391449875,18.1616198633002,16.4670459488014,18.1424721354527,66430.8585402121,0.0,1.0
2002-09-13,16.49,17.79,16.2,17.6,54300,15.7873016102172,17.031903920301,15.5096595564292,16.8500005057503,56716.9122442376,0.0,1.0
2002-09-16,17.85,18.4,16.0,16.1,68500,17.0893471038433,17.615909619648,15.3181822779548,15.413920917192,71548.9592768009,0.0,1.0
2002-09-17,17.1,17.6,17.1,17.6,11700,16.3713073095642,16.8500005057503,16.3713073095642,16.8500005057503,12220.7711465485,0.0,1.0
2002-09-18,16.72,17.21,16.65,17.1,23200,16.0075004804628,16.4766198127251,15.9404834329967,16.3713073095642,24232.6402222157,0.0,1.0
2002-09-19,16.91,16.95,16.5,16.6,11200,16.1894038950135,16.2276993507084,15.7968754741409,15.8926141133781,11698.5159693455,0.0,1.0
2002-09-20,16.95,17.2,16.7,17.0,30400,16.2276993507084,16.4670459488014,15.9883527526153,16.275568670327,31753.1147739378,0.0,1.0
2002-09-23,16.2,16.85,16.2,16.85,12700,15.5096595564292,16.1319607114711,15.5096595564292,16.1319607114711,13265.2815009543,0.0,1.0
2002-09-24,16.19,16.5,15.99,16.17,21300,15.5000856925055,15.7968754741409,15.3086084140311,15.4809379646581,22248.0705488447,0.0,1.0
2002-09-25,16.49,16.49,16.02,16.2,12900,15.7873016102172,15.7873016102172,15.3373300058022,15.5096595564292,13474.1835718355,0.0,1.0
2002-09-26,16.94,16.94,16.55,16.59,14900,16.2181254867846,16.2181254867846,15.8447447937595,15.8830402494544,15563.2042806472,0.0,1.0
2002-09-27,16.9,17.14,16.9,16.9,10400,16.1798300310898,16.4096027652591,16.1798300310898,16.1798300310898,10862.9076858208,0.0,1.0
2002-09-30,17.61,17.61,16.9,16.9,20200,16.859574369674,16.859574369674,16.1798300310898,16.1798300310898,21099.1091589982,0.0,1.0
2002-10-01,18.8,18.81,17.54,17.71,34400,17.9988641765969,18.0084380405206,16.7925573222079,16.9553130089112,35931.1561915613,0.0,1.0
2002-10-02,19.1,19.75,18.41,18.99,47200,18.2860800943085,18.9083812493505,17.6254834835717,18.1807675911476,49300.8887279563,0.0,1.0
2002-10-03,18.71,19.33,18.7,19.2,48800,17.9126994012834,18.5062789645541,17.9031255373597,18.3818187335458,50972.1052950055,0.0,1.0
2002-10-04,17.8,18.85,17.55,18.59,49600,17.0414777842247,18.0467334962155,16.8021311861317,17.7978130341987,51807.7135785303,0.0,1.0
2002-10-07,17.78,17.95,17.7,17.9,32500,17.0223300563773,17.1850857430805,16.9457391449875,17.1372164234619,33946.5865181901,0.0,1.0
2002-10-08,17.83,17.85,17.58,17.78,46900,17.0701993759959,17.0893471038433,16.8308527779028,17.0223300563773,48987.5356216344,0.0,1.0
2002-10-09,15.8,17.6,15.8,17.58,31600,15.1267049994804,16.8500005057503,15.1267049994804,16.8308527779028,33006.5271992248,0.0,1.0
2002-10-10,16.9,16.9,15.52,15.7,21500,16.1798300310898,16.1798300310898,14.8586368096162,15.0309663602431,22456.9726197257,0.0,1.0
2002-10-11,16.9,17.15,16.7,16.85,19100,16.1798300310898,16.4191766291828,15.9883527526153,16.1319607114711,19950.1477691517,0.0,1.0
2002-10-14,16.58,16.77,16.56,16.75,13000,15.8734663855307,16.0553698000814,15.8543186576832,16.0362220722339,13578.634607276,0.0,1.0
2002-10-15,16.5,16.8,16.25,16.61,39700,15.7968754741409,16.0840913918525,15.5575288760478,15.9021879773018,41467.0610699123,0.0,1.0
2002-10-16,16.6,16.73,16.45,16.45,12000,15.8926141133781,16.0170743443865,15.7490061545223,15.7490061545223,12534.1242528702,0.0,1.0
2002-10-17,16.7,16.86,16.65,16.69,8100,15.9883527526153,16.1415345753949,15.9404834329967,15.9787788886916,8460.53387068741,0.0,1.0
2002-10-18,16.55,16.8,16.55,16.8,23800,15.8447447937595,16.0840913918525,15.8447447937595,16.0840913918525,24859.3464348593,0.0,1.0
2002-10-21,15.49,16.55,15.46,16.46,30200,14.829915217845,15.8447447937595,14.8011936260738,15.758580018446,31544.2127030567,0.0,1.0
2002-10-22,15.07,15.6,14.99,15.3,33600,14.4278129330487,14.9352277210059,14.3512220216589,14.6480118032943,35095.5479080365,0.0,1.0
2002-10-23,14.01,15.24,13.6,15.07,95300,13.4129833571342,14.5905686197519,13.0204549362616,14.4278129330487,99541.8367748774,0.0,1.0
2002-10-24,13.62,14.09,13.21,14.0,79100,13.039602664109,13.4895742685239,12.6470742432364,13.4034094932104,82620.769033503,0.0,1.0
2002-10-25,13.62,13.65,13.0,13.0,51500,13.039602664109,13.0683242558802,12.4460231008383,12.4460231008383,53792.2832519014,0.0,1.0
2002-10-28,12.45,13.15,12.21,12.85,120900,11.9194605850336,12.5896310596941,11.6896878508643,12.3024151419824,126281.301847667,0.0,1.0
2002-10-29,13.26,13.26,12.4,12.5,64900,12.694943562855,12.694943562855,11.871591265415,11.9673299046522,67788.72200094,0.0,1.0
2002-10-30,13.29,13.43,13.18,13.35,31100,12.7236651546262,12.8576992495583,12.6183526514653,12.7811083381685,32484.272022022,0.0,1.0
2002-10-31,12.69,13.35,12.5,13.35,17500,12.1492333192029,12.7811083381685,11.9673299046522,12.7811083381685,18278.9312021024,0.0,1.0
2002-11-01,12.2,12.8,12.1,12.75,43100,11.6801139869405,12.2545458223638,11.5843753477033,12.2066765027452,45018.3962748923,0.0,1.0
2002-11-04,11.92,12.3,11.9,12.3,26000,11.4120457970763,11.7758526261778,11.3928980692289,11.7758526261778,27157.2692145522,0.0,1.0
2002-11-05,12.41,12.7,11.93,11.93,48600,11.8811651293387,12.1588071831266,11.421619661,11.421619661,50763.2032241243,0.0,1.0
2002-11-06,13.21,13.45,12.41,13.41,57100,12.6470742432364,12.8768469774057,11.8811651293387,12.8385515217109,59641.5412365743,0.0,1.0
2002-11-07,12.65,13.11,12.6,13.11,50600,12.110937863508,12.5513356039992,12.0630685438894,12.5513356039992,52852.2239329361,0.0,1.0
2002-11-08,12.96,13.0,12.65,12.65,15000,12.4077276451434,12.4460231008383,12.110937863508,12.110937863508,15667.6553160878,0.0,1.0
2002-11-11,12.84,12.9,12.6,12.9,15600,12.2928412780587,12.3502844616011,12.0630685438894,12.3502844616011,16294.3615287313,0.0,1.0
2002-11-12,11.94,12.75,11.9,12.74,56000,11.4311935249238,12.2066765027452,11.3928980692289,12.1971026388215,58492.5798467275,0.0,1.0
2002-11-13,11.64,12.3,11.64,11.84,65900,11.1439776072121,11.7758526261778,11.1439776072121,11.3354548856866,68833.2323553457,0.0,1.0
2002-11-14,12.25,12.25,11.64,11.64,25900,11.7279833065591,11.7279833065591,11.1439776072121,11.1439776072121,27052.8181791117,0.0,1.0
2002-11-15,12.61,12.76,12.15,12.15,23200,12.0726424078131,12.2162503666689,11.6322446673219,11.6322446673219,24232.6402222158,0.0,1.0
2002-11-18,12.25,12.6,12.0,12.6,27500,11.7279833065591,12.0630685438894,11.4886367084661,12.0630685438894,28724.034746161,0.0,1.0
2002-11-19,12.51,13.05,12.25,12.25,24200,11.9769037685759,12.4938924204569,11.7279833065591,11.7279833065591,25277.1505766216,0.0,1.0
2002-11-20,12.55,12.8,12.45,12.51,46300,12.0151992242708,12.2545458223638,11.9194605850336,11.9769037685759,48360.8294089909,0.0,1.0
2002-11-21,12.51,12.93,12.46,12.55,61500,11.9769037685759,12.3790060533722,11.9290344489573,12.0151992242708,64237.3867959599,0.0,1.0
2002-11-22,13.25,13.45,12.85,12.85,51100,12.6853696989313,12.8768469774057,12.3024151419824,12.3024151419824,53374.4791101391,0.0,1.0
2002-11-25,13.23,13.52,13.23,13.3,19000,12.6662219710839,12.9438640248718,12.6662219710839,12.7332390185499,19845.6967337111,0.0,1.0
2002-11-26,13.0,13.2,13.0,13.2,32000,12.4460231008383,12.6375003793127,12.4460231008383,12.6375003793127,33424.3313409872,0.0,1.0
2002-11-27,13.51,13.51,13.1,13.1,31900,12.9342901609481,12.9342901609481,12.5417617400755,12.5417617400755,33319.8803055466,0.0,1.0
2002-11-29,13.9,13.96,13.59,13.61,14300,13.3076708539732,13.3651140375156,13.0108810723379,13.0300288001853,14936.4980680037,0.0,1.0
2002-12-02,14.08,14.2,13.9,14.2,15200,13.4800004046002,13.5948867716849,13.3076708539732,13.5948867716849,15876.557386969,0.0,1.0
2002-12-03,14.0,14.24,13.96,14.05,18300,13.4034094932104,13.6331822273798,13.3651140375156,13.4512788128291,19114.5394856271,0.0,1.0
2002-12-04,14.46,14.6,14.0,14.05,13000,13.8438072337016,13.9778413286338,13.4034094932104,13.4512788128291,13578.6346072761,0.0,1.0
2002-12-05,14.08,14.48,14.05,14.48,16400,13.4800004046002,13.8629549615491,13.4512788128291,13.8629549615491,17129.969812256,0.0,1.0
2002-12-06,13.65,14.18,13.65,14.1,14400,13.0683242558802,13.5757390438374,13.0683242558802,13.4991481324477,15040.9491034442,0.0,1.0
2002-12-09,13.02,13.56,12.78,13.55,63700,12.4651708286857,12.9821594805667,12.2353980945164,12.972585616643,66535.3095756528,0.0,1.0
2002-12-10,13.23,13.4,13.0,13.0,44100,12.6662219710839,12.8289776577871,12.4460231008383,12.4460231008383,46062.906629298,0.0,1.0
2002-12-11,13.0,13.21,13.0,13.2,46100,12.4460231008383,12.6470742432364,12.4460231008383,12.6375003793127,48151.9273381097,0.0,1.0
2002-12-12,13.18,13.3,13.0,13.0,24700,12.6183526514653,12.7332390185499,12.4460231008383,12.4460231008383,25799.4057538245,0.0,1.0
2002-12-13,13.17,13.3,13.17,13.25,10800,12.6087787875415,12.7332390185499,12.6087787875415,12.6853696989313,11280.7118275832,0.0,1.0
2002-12-16,14.25,14.25,13.4,13.4,56500,13.6427560913035,13.6427560913035,12.8289776577871,12.8289776577871,59014.8350239306,0.0,1.0
2002-12-17,14.25,14.25,14.05,14.15,19300,13.6427560913035,13.6427560913035,13.4512788128291,13.5470174520663,20159.0498400329,0.0,1.0
2002-12-18,14.15,14.35,14.11,14.25,13600,13.5470174520663,13.7384947305407,13.5087219963714,13.6427560913035,14205.3408199196,0.0,1.0
2002-12-19,14.2,14.75,14.2,14.25,48600,13.5948867716849,14.1214492874896,13.5948867716849,13.6427560913035,50763.2032241243,0.0,1.0
2002-12-20,14.15,14.3,13.97,14.15,23300,13.5470174520663,13.6906254109221,13.3746879014393,13.5470174520663,24337.0912576563,0.0,1.0
2002-12-23,14.55,14.65,14.1,14.1,9600,13.9299720090151,14.0257106482524,13.4991481324477,13.4991481324477,10027.2994022962,0.0,1.0
2002-12-24,14.59,14.7,14.59,14.65,3700,13.96826746471,14.073579967871,13.96826746471,14.0257106482524,3864.68831130166,0.0,1.0
2002-12-26,14.53,14.58,14.45,14.55,4400,13.9108242811677,13.9586936007863,13.8342333697779,13.9299720090151,4595.84555938575,0.0,1.0
2002-12-27,14.8,15.05,14.5,14.54,13600,14.1693186071082,14.4086652052012,13.8821026893965,13.9203981450914,14205.3408199196,0.0,1.0
2002-12-30,16.18,16.45,15.05,15.05,58500,15.4905118285818,15.7490061545223,14.4086652052012,14.4086652052012,61103.8557327423,0.0,1.0
2002-12-31,15.85,16.18,15.62,16.18,26100,15.174574319099,15.4905118285818,14.9543754488534,15.4905118285818,27261.7202499927,0.0,1.0
2003-01-02,16.14,16.21,15.76,15.8,15300,15.4522163728869,15.519233420353,15.0884095437855,15.1267049994804,15981.0084224095,0.0,1.0
2003-01-03,15.95,16.1,15.85,16.1,8300,15.2703129583362,15.413920917192,15.174574319099,15.413920917192,8669.43594156856,0.0,1.0
2003-01-06,16.4,16.45,15.9,15.9,15800,15.7011368349037,15.7490061545223,15.2224436387176,15.2224436387176,16503.2635996124,0.0,1.0
2003-01-07,15.95,16.3,15.69,16.3,20300,15.2703129583362,15.6053981956664,15.0213924963194,15.6053981956664,21203.5601944388,0.0,1.0
2003-01-08,15.15,15.9,15.13,15.9,16100,14.5044038444384,15.2224436387176,14.485256116591,15.2224436387176,16816.6167059343,0.0,1.0
2003-01-09,15.18,15.54,15.15,15.15,32300,14.5331254362096,14.8777845374636,14.5044038444384,14.5044038444384,33737.684447309,0.0,1.0
2003-01-10,15.14,15.25,14.9,15.15,12600,14.4948299805147,14.6001424836757,14.2650572463454,14.5044038444384,13160.8304655138,0.0,1.0
2003-01-13,14.98,15.39,14.98,15.39,20800,14.3416481577352,14.7341765786078,14.3416481577352,14.7341765786078,21725.8153716417,0.0,1.0
2003-01-14,15.12,15.12,14.8,14.9,16400,14.4756822526673,14.4756822526673,14.1693186071082,14.2650572463454,17129.9698122559,0.0,1.0
2003-01-15,15.41,15.5,15.05,15.1,17500,14.7533243064552,14.8394890817687,14.4086652052012,14.4565345248198,18278.9312021024,0.0,1.0
2003-01-16,15.71,15.85,15.52,15.55,8800,15.0405402241669,15.174574319099,14.8586368096162,14.8873584013873,9191.69111877147,0.0,1.0
2003-01-17,15.16,15.85,15.1,15.85,21700,14.5139777083622,15.174574319099,14.4565345248198,15.174574319099,22665.8746906069,0.0,1.0
2003-01-21,14.6,15.26,14.6,15.25,20600,13.9778413286338,14.6097163475994,13.9778413286338,14.6001424836757,21516.9133007605,0.0,1.0
2003-01-22,13.5,14.69,13.2,14.6,64900,12.9247162970244,14.0640061039472,12.6375003793127,13.9778413286338,67788.7220009396,0.0,1.0
2003-01-23,14.18,14.3,13.5,13.5,69300,13.5757390438374,13.6906254109221,12.9247162970244,12.9247162970244,72384.5675603257,0.0,1.0
2003-01-24,13.7,14.23,13.7,14.23,12300,13.1161935754988,13.623608363456,13.1161935754988,13.623608363456,12847.477359192,0.0,1.0
2003-01-27,13.46,13.66,13.46,13.65,7500,12.8864208413295,13.0778981198039,12.8864208413295,13.0683242558802,7833.82765804387,0.0,1.0
2003-01-28,13.64,13.65,13.46,13.46,7600,13.0587503919565,13.0683242558802,12.8864208413295,12.8864208413295,7938.27869348445,0.0,1.0
2003-01-29,13.52,13.61,13.5,13.61,9100,12.9438640248718,13.0300288001853,12.9247162970244,13.0300288001853,9505.04422509325,0.0,1.0
2003-01-30,13.41,13.59,13.35,13.5,8900,12.8385515217109,13.0108810723379,12.7811083381685,12.9247162970244,9296.14215421205,0.0,1.0
2003-01-31,13.34,13.6,13.34,13.41,8400,12.7715344742448,13.0204549362616,12.7715344742448,12.8385515217109,8773.88697700916,0.0,1.0
2003-02-03,13.06,13.3,12.9,13.21,21900,12.5034662843806,12.7332390185499,12.3502844616011,12.6470742432364,22874.7767614882,0.0,1.0
2003-02-04,12.55,12.96,12.29,12.96,39000,12.0151992242708,12.4077276451434,11.766278762254,12.4077276451434,40735.9038218282,0.0,1.0
2003-02-05,12.5,12.79,12.35,12.45,26500,11.9673299046522,12.2449719584401,11.8237219457964,11.9194605850336,27679.524391755,0.0,1.0
2003-02-06,12.43,12.53,12.35,12.5,29700,11.9003128571861,11.9960514964234,11.8237219457964,11.9673299046522,31021.9575258539,0.0,1.0
2003-02-07,12.3,12.4,12.25,12.35,18900,11.7758526261778,11.871591265415,11.7279833065591,11.8237219457964,19741.2456982705,0.0,1.0
2003-02-10,13.14,13.14,12.4,12.4,10400,12.5800571957704,12.5800571957704,11.871591265415,11.871591265415,10862.9076858208,0.0,1.0
2003-02-11,12.85,13.19,12.85,13.15,10700,12.3024151419824,12.627926515389,12.3024151419824,12.5896310596941,11176.2607921427,0.0,1.0
2003-02-12,12.75,12.9,12.75,12.85,5700,12.2066765027452,12.3502844616011,12.2066765027452,12.3024151419824,5953.70902011337,0.0,1.0
2003-02-13,12.69,12.75,12.6,12.75,10900,12.1492333192029,12.2066765027452,12.0630685438894,12.2066765027452,11385.1628630238,0.0,1.0
2003-02-14,12.85,12.85,12.67,12.75,6100,12.3024151419824,12.3024151419824,12.1300855913555,12.2066765027452,6371.51316187572,0.0,1.0
2003-02-18,12.51,12.83,12.51,12.78,5600,11.9769037685759,12.283267414135,11.9769037685759,12.2353980945164,5849.25798467277,0.0,1.0
2003-02-19,11.82,12.51,11.63,12.5,23700,11.3163071578391,11.9769037685759,11.1344037432884,11.9673299046522,24754.8953994187,0.0,1.0
2003-02-20,11.81,11.89,11.75,11.78,7800,11.3067332939154,11.3833242053052,11.2492901103731,11.2780117021442,8147.18076436563,0.0,1.0
2003-02-21,12.41,12.45,11.72,11.75,20300,11.8811651293387,11.9194605850336,11.2205685186019,11.2492901103731,21203.5601944388,0.0,1.0
2003-02-24,12.0,12.15,11.9,12.0,11700,11.4886367084661,11.6322446673219,11.3928980692289,11.4886367084661,12220.7711465485,0.0,1.0
2003-02-25,12.0,12.0,11.8,12.0,3700,11.4886367084661,11.4886367084661,11.2971594299917,11.4886367084661,3864.68831130165,0.0,1.0
2003-02-26,11.85,11.9,11.1,11.25,28900,11.3450287496103,11.3928980692289,10.6269889553311,10.770596914187,30186.349242329,0.0,1.0
2003-02-27,11.95,12.02,11.9,11.95,7200,11.4407673888475,11.5077844363135,11.3928980692289,11.4407673888475,7520.47455172212,0.0,1.0
2003-02-28,12.0,12.05,11.9,11.95,10700,11.4886367084661,11.5365060280847,11.3928980692289,11.4407673888475,11176.2607921426,0.0,1.0
2003-03-03,11.77,12.3,11.74,12.0,12700,11.2684378382205,11.7758526261778,11.2397162464493,11.4886367084661,13265.2815009543,0.0,1.0
2003-03-04,11.7,11.95,11.65,11.7,4900,11.2014207907544,11.4407673888475,11.1535514711358,11.2014207907544,5118.10073658869,0.0,1.0
2003-03-05,11.66,11.9,11.6,11.71,16600,11.1631253350596,11.3928980692289,11.1056821515172,11.2109946546782,17338.8718831371,0.0,1.0
2003-03-06,10.83,11.95,10.8,11.95,33600,10.3684946293907,11.4407673888475,10.3397730376195,11.4407673888475,35095.5479080365,0.0,1.0
2003-03-07,10.55,10.73,10.4,10.73,9400,10.1004264395264,10.2727559901534,9.95681848067062,10.2727559901534,9818.39733141505,0.0,1.0
2003-03-10,10.0,10.6,10.0,10.5,23300,9.57386392372175,10.1482957591451,9.57386392372175,10.0525571199078,24337.0912576563,0.0,1.0
2003-03-11,10.2,10.32,9.9,9.9,33100,9.76534120219618,9.88022756928084,9.47812528448453,9.47812528448453,34573.2927308337,0.0,1.0
2003-03-12,10.4,10.55,10.19,10.19,10800,9.95681848067062,10.1004264395264,9.75576733827246,9.75576733827246,11280.7118275832,0.0,1.0
2003-03-13,10.5,10.67,10.25,10.5,14900,10.0525571199078,10.2153128066111,9.81321052181479,10.0525571199078,15563.2042806472,0.0,1.0
2003-03-14,10.31,10.75,10.3,10.6,7800,9.87065370535712,10.2919037180009,9.8610798414334,10.1482957591451,8147.18076436565,0.0,1.0
2003-03-17,10.9,10.9,10.0,10.32,22800,10.4355116768567,10.4355116768567,9.57386392372175,9.88022756928084,23814.8360804534,0.0,1.0
2003-03-18,10.8,10.88,10.7,10.85,6900,10.3397730376195,10.4163639490093,10.2440343983823,10.3876423572381,7207.12144540037,0.0,1.0
2003-03-19,9.99,10.7,9.56,10.7,25400,9.56429005979803,10.2440343983823,9.15261391107799,10.2440343983823,26530.5630019086,0.0,1.0
2003-03-20,9.8,10.0,9.7,9.9,18600,9.38238664524731,9.57386392372175,9.2866480060101,9.47812528448453,19427.8925919488,0.0,1.0
2003-03-21,10.05,10.17,9.75,9.8,13800,9.62173324334036,9.73661961042502,9.3345173256287,9.38238664524731,14414.2428908007,0.0,1.0
2003-03-24,10.09,10.1,9.97,10.04,24100,9.66002869903524,9.66960256295897,9.54514233195058,9.61215937941663,25172.699541181,0.0,1.0
2003-03-25,10.02,10.12,10.0,10.04,11300,9.59301165156919,9.68875029080641,9.57386392372175,9.61215937941663,11802.9670047861,0.0,1.0
2003-03-26,10.0,10.11,10.0,10.04,9600,9.57386392372175,9.67917642688269,9.57386392372175,9.61215937941663,10027.2994022962,0.0,1.0
2003-03-27,10.1,10.1,10.0,10.05,8800,9.66960256295897,9.66960256295897,9.57386392372175,9.62173324334036,9191.69111877149,0.0,1.0
2003-03-28,10.62,10.62,10.45,10.55,18200,10.1674434869925,10.1674434869925,10.0046878002892,10.1004264395264,19010.0884501865,0.0,1.0
2003-03-31,10.2,10.7,10.2,10.7,18900,9.76534120219618,10.2440343983823,9.76534120219618,10.2440343983823,19741.2456982706,0.0,1.0
2003-04-01,10.22,10.23,10.05,10.2,5900,9.78448893004363,9.79406279396735,9.62173324334036,9.76534120219618,6162.61109099452,0.0,1.0
2003-04-02,10.63,10.79,10.2,10.2,23300,10.1770173509162,10.3301991736958,9.76534120219618,9.76534120219618,24337.0912576564,0.0,1.0
2003-04-03,11.04,11.1,10.65,10.7,7200,10.5695457717888,10.6269889553311,10.1961650787637,10.2440343983823,7520.47455172214,0.0,1.0
2003-04-04,11.07,11.2,10.99,11.14,16500,10.59826736356,10.7227275945684,10.5216764521702,10.665284411026,17234.4208476965,0.0,1.0
2003-04-07,11.15,11.5,11.0,11.25,19200,10.6748582749497,11.00994351228,10.5312503160939,10.770596914187,20054.5988045924,0.0,1.0
2003-04-08,10.59,11.2,10.45,11.2,33000,10.1387218952213,10.7227275945684,10.0046878002892,10.7227275945684,34468.8416953932,0.0,1.0
2003-04-09,10.65,10.8,10.55,10.58,15600,10.1961650787637,10.3397730376195,10.1004264395264,10.1291480312976,16294.3615287312,0.0,1.0
2003-04-10,10.58,10.66,10.58,10.65,4400,10.1291480312976,10.2057389426874,10.1291480312976,10.1961650787637,4595.84555938575,0.0,1.0
2003-04-11,10.5,10.58,10.5,10.58,5600,10.0525571199078,10.1291480312976,10.0525571199078,10.1291480312976,5849.25798467279,0.0,1.0
2003-04-14,10.6,10.6,10.5,10.53,12100,10.1482957591451,10.1482957591451,10.0525571199078,10.081278711679,12638.5752883107,0.0,1.0
2003-04-15,10.56,10.56,10.5,10.56,17500,10.1100003034502,10.1100003034502,10.0525571199078,10.1100003034502,18278.9312021023,0.0,1.0
2003-04-16,10.51,10.66,10.51,10.66,7800,10.0621309838316,10.2057389426874,10.0621309838316,10.2057389426874,8147.18076436561,0.0,1.0
2003-04-17,10.61,10.63,10.51,10.6,18100,10.1578696230688,10.1770173509162,10.0621309838316,10.1482957591451,18905.6374147459,0.0,1.0
2003-04-21,10.61,10.66,10.51,10.6,14600,10.1578696230688,10.2057389426874,10.0621309838316,10.1482957591451,15249.8511743254,0.0,1.0
2003-04-22,11.05,11.05,10.8,11.0,15800,10.5791196357125,10.5791196357125,10.3397730376195,10.5312503160939,16503.2635996125,0.0,1.0
2003-04-23,11.01,11.08,10.9,11.06,2800,10.5408241800176,10.6078412274837,10.4355116768567,10.5886934996363,2924.6289923364,0.0,1.0
2003-04-24,11.05,11.09,11.01,11.01,5000,10.5791196357125,10.6174150914074,10.5408241800176,10.5408241800176,5222.55177202927,0.0,1.0
2003-04-25,11.0,11.05,10.96,11.05,13000,10.5312503160939,10.5791196357125,10.492954860399,10.5791196357125,13578.6346072761,0.0,1.0
2003-04-28,11.02,11.1,11.01,11.03,7200,10.5503980439414,10.6269889553311,10.5408241800176,10.5599719078651,7520.47455172211,0.0,1.0
2003-04-29,11.76,11.9,11.11,11.12,31400,11.2588639742968,11.3928980692289,10.6365628192549,10.6461366831786,32797.6251283437,0.0,1.0
2003-04-30,12.15,12.38,11.55,11.66,15500,11.6322446673219,11.8524435375675,11.0578128318986,11.1631253350596,16189.9104932907,0.0,1.0
2003-05-01,12.3,12.3,12.0,12.2,4300,11.7758526261778,11.7758526261778,11.4886367084661,11.6801139869405,4491.39452394514,0.0,1.0
2003-05-02,12.5,12.6,12.2,12.2,16600,11.9673299046522,12.0630685438894,11.6801139869405,11.6801139869405,17338.8718831371,0.0,1.0
2003-05-05,12.36,12.515,12.35,12.48,3800,11.8332958097201,11.9816907005378,11.8237219457964,11.9481821768047,3969.13934674223,0.0,1.0
2003-05-06,12.05,12.05,12.0,12.0,10600,11.5365060280847,11.5365060280847,11.4886367084661,11.4886367084661,11071.809756702,0.0,1.0
2003-05-07,12.43,12.55,12.0,12.05,12000,11.9003128571861,12.0151992242708,11.4886367084661,11.5365060280847,12534.1242528703,0.0,1.0
2003-05-08,12.3,12.43,12.3,12.43,1800,11.7758526261778,11.9003128571861,11.7758526261778,11.9003128571861,1880.11863793052,0.0,1.0
2003-05-09,12.4,12.44,12.25,12.28,5000,11.871591265415,11.9098867211099,11.7279833065591,11.7567048983303,5222.55177202924,0.0,1.0
2003-05-12,12.2,12.4,12.1,12.3,20700,11.6801139869405,11.871591265415,11.5843753477033,11.7758526261778,21621.3643362012,0.0,1.0
2003-05-13,12.44,12.5,12.1,12.1,15000,11.9098867211099,11.9673299046522,11.5843753477033,11.5843753477033,15667.6553160877,0.0,1.0
2003-05-14,12.8,12.85,12.54,12.54,7800,12.2545458223638,12.3024151419824,12.0056253603471,12.0056253603471,8147.18076436567,0.0,1.0
2003-05-15,13.17,13.23,12.85,12.9,24200,12.6087787875415,12.6662219710839,12.3024151419824,12.3502844616011,25277.1505766217,0.0,1.0
2003-05-16,13.3,13.44,13.27,13.27,14700,12.7332390185499,12.867273113482,12.7045174267788,12.7045174267788,15354.302209766,0.0,1.0
2003-05-19,13.15,13.4,13.15,13.4,6700,12.5896310596941,12.8289776577871,12.5896310596941,12.8289776577871,6998.21937451921,0.0,1.0
2003-05-20,12.61,13.2,12.6,13.2,13200,12.0726424078131,12.6375003793127,12.0630685438894,12.6375003793127,13787.5366781573,0.0,1.0
2003-05-21,12.73,12.85,12.65,12.8,11500,12.1875287748978,12.3024151419824,12.110937863508,12.2545458223638,12011.8690756673,0.0,1.0
2003-05-22,12.7,12.78,12.65,12.71,5300,12.1588071831266,12.2353980945164,12.110937863508,12.1683810470503,5535.90487835102,0.0,1.0
2003-05-23,12.8,12.8,12.69,12.8,12700,12.2545458223638,12.2545458223638,12.1492333192029,12.2545458223638,13265.2815009544,0.0,1.0
2003-05-27,13.3,13.4,12.75,12.8,18900,12.7332390185499,12.8289776577871,12.2066765027452,12.2545458223638,19741.2456982706,0.0,1.0
2003-05-28,13.55,13.55,13.34,13.34,8300,12.972585616643,12.972585616643,12.7715344742448,12.7715344742448,8669.43594156855,0.0,1.0
2003-05-29,13.7,13.75,13.6,13.6,9500,13.1161935754988,13.1640628951174,13.0204549362616,13.0204549362616,9922.84836685559,0.0,1.0
2003-05-30,13.88,13.88,13.8,13.8,15800,13.2885231261258,13.2885231261258,13.211932214736,13.211932214736,16503.2635996124,0.0,1.0
2003-06-02,13.6,13.87,13.6,13.8,10500,13.0204549362616,13.2789492622021,13.0204549362616,13.211932214736,10967.3587212614,0.0,1.0
2003-06-03,13.57,13.67,13.5,13.64,7200,12.9917333444904,13.0874719837276,12.9247162970244,13.0587503919565,7520.47455172214,0.0,1.0
2003-06-04,13.69,13.75,13.57,13.57,6700,13.1066197115751,13.1640628951174,12.9917333444904,12.9917333444904,6998.21937451919,0.0,1.0
2003-06-05,13.93,13.93,13.7,13.7,8600,13.3363924457444,13.3363924457444,13.1161935754988,13.1161935754988,8982.78904789032,0.0,1.0
2003-06-06,13.9,13.96,13.8,13.9,10600,13.3076708539732,13.3651140375156,13.211932214736,13.3076708539732,11071.8097567021,0.0,1.0
2003-06-09,13.89,14.0,13.88,13.95,18500,13.2980969900495,13.4034094932104,13.2885231261258,13.3555401735918,19323.4415565083,0.0,1.0
2003-06-10,14.17,14.25,13.9,13.95,11900,13.5661651799137,13.6427560913035,13.3076708539732,13.3555401735918,12429.6732174297,0.0,1.0
2003-06-11,14.2,14.2,14.15,14.15,6600,13.5948867716849,13.5948867716849,13.5470174520663,13.5470174520663,6893.76833907861,0.0,1.0
2003-06-12,14.2,14.3,14.15,14.3,4400,13.5948867716849,13.6906254109221,13.5470174520663,13.6906254109221,4595.84555938574,0.0,1.0
2003-06-13,14.15,14.2,14.1,14.2,5600,13.5470174520663,13.5948867716849,13.4991481324477,13.5948867716849,5849.25798467276,0.0,1.0
2003-06-16,14.18,14.18,13.9,14.1,17200,13.5757390438374,13.5757390438374,13.3076708539732,13.4991481324477,17965.5780957807,0.0,1.0
2003-06-17,14.17,14.2,14.1,14.18,4300,13.5661651799137,13.5948867716849,13.4991481324477,13.5757390438374,4491.39452394517,0.0,1.0
2003-06-18,14.03,14.1,14.03,14.1,3600,13.4321310849816,13.4991481324477,13.4321310849816,13.4991481324477,3760.23727586107,0.0,1.0
2003-06-19,14.15,14.3,14.1,14.1,4000,13.5470174520663,13.6906254109221,13.4991481324477,13.4991481324477,4178.0414176234,0.0,1.0
2003-06-20,14.05,14.15,14.05,14.15,2700,13.4512788128291,13.5470174520663,13.4512788128291,13.5470174520663,2820.17795689579,0.0,1.0
2003-06-23,14.0,14.09,14.0,14.05,7500,13.4034094932104,13.4895742685239,13.4034094932104,13.4512788128291,7833.82765804391,0.0,1.0
2003-06-24,13.8,14.0,13.79,13.95,9100,13.211932214736,13.4034094932104,13.2023583508123,13.3555401735918,9505.04422509326,0.0,1.0
2003-06-25,13.6,13.84,13.6,13.8,7300,13.0204549362616,13.2502276704309,13.0204549362616,13.211932214736,7624.9255871627,0.0,1.0
2003-06-26,13.8,13.8,13.6,13.6,5000,13.211932214736,13.211932214736,13.0204549362616,13.0204549362616,5222.55177202926,0.0,1.0
2003-06-27,14.0,14.05,13.8,13.8,4400,13.4034094932104,13.4512788128291,13.211932214736,13.211932214736,4595.84555938576,0.0,1.0
2003-06-30,14.1,14.1,13.8,14.1,31100,13.4991481324477,13.4991481324477,13.211932214736,13.4991481324477,32484.2720220219,0.0,1.0
2003-07-01,14.0,14.1,13.94,14.05,32300,13.4034094932104,13.4991481324477,13.3459663096681,13.4512788128291,33737.6844473091,0.0,1.0
2003-07-02,14.0,14.0,13.85,14.0,13100,13.4034094932104,13.4034094932104,13.2598015343546,13.4034094932104,13683.0856427167,0.0,1.0
2003-07-03,13.91,14.0,13.9,13.99,3700,13.317244717897,13.4034094932104,13.3076708539732,13.3938356292867,3864.68831130164,0.0,1.0
2003-07-07,13.9,14.05,13.81,13.85,20000,13.3076708539732,13.4512788128291,13.2215060786597,13.2598015343546,20890.2070881171,0.0,1.0
2003-07-08,13.8,14.0,13.8,13.89,44300,13.211932214736,13.4034094932104,13.211932214736,13.2980969900495,46271.8087001793,0.0,1.0
2003-07-09,13.9,14.0,13.75,13.77,24200,13.3076708539732,13.4034094932104,13.1640628951174,13.1832106229648,25277.1505766217,0.0,1.0
2003-07-10,14.0,14.06,13.85,13.85,13000,13.4034094932104,13.4608526767528,13.2598015343546,13.2598015343546,13578.6346072761,0.0,1.0
2003-07-11,14.87,14.96,14.1,14.1,13600,14.2363356545742,14.3225004298877,13.4991481324477,13.4991481324477,14205.3408199196,0.0,1.0
2003-07-14,15.93,15.93,14.9,14.9,30700,15.2511652304887,15.2511652304887,14.2650572463454,14.2650572463454,32066.4678802597,0.0,1.0
2003-07-15,16.3,16.35,15.8,15.93,40300,15.6053981956664,15.6532675152851,15.1267049994804,15.2511652304887,42093.767282556,0.0,1.0
2003-07-16,16.3,16.5,16.23,16.35,27500,15.6053981956664,15.7968754741409,15.5383811482004,15.6532675152851,28724.034746161,0.0,1.0
2003-07-17,15.8,16.3,15.75,16.3,17800,15.1267049994804,15.6053981956664,15.0788356798618,15.6053981956664,18592.2843084241,0.0,1.0
2003-07-18,15.59,15.75,15.59,15.75,3400,14.9256538570822,15.0788356798618,14.9256538570822,15.0788356798618,3551.3352049799,0.0,1.0
2003-07-21,15.28,15.54,15.05,15.54,22700,14.6288640754468,14.8777845374636,14.4086652052012,14.8777845374636,23710.3850450129,0.0,1.0
2003-07-22,15.55,15.55,15.26,15.4,6300,14.8873584013873,14.8873584013873,14.6097163475994,14.7437504425315,6580.41523275687,0.0,1.0
2003-07-23,15.46,15.54,15.45,15.5,6000,14.8011936260738,14.8777845374636,14.7916197621501,14.8394890817687,6267.06212643512,0.0,1.0
2003-07-24,15.4,15.48,15.35,15.47,8500,14.7437504425315,14.8203413539213,14.6958811229129,14.8107674899975,8878.33801244973,0.0,1.0
2003-07-25,15.2,15.4,15.15,15.4,10800,14.5522731640571,14.7437504425315,14.5044038444384,14.7437504425315,11280.7118275832,0.0,1.0
2003-07-28,15.24,15.25,15.15,15.23,7600,14.5905686197519,14.6001424836757,14.5044038444384,14.5809947558282,7938.2786934845,0.0,1.0
2003-07-29,15.79,15.85,15.49,15.49,14300,15.1171311355566,15.174574319099,14.829915217845,14.829915217845,14936.4980680037,0.0,1.0
2003-07-30,15.85,15.85,15.66,15.83,5100,15.174574319099,15.174574319099,14.9926709045483,15.1554265912515,5327.00280746983,0.0,1.0
2003-07-31,15.95,15.95,15.75,15.8,6800,15.2703129583362,15.2703129583362,15.0788356798618,15.1267049994804,7102.67040995978,0.0,1.0
2003-08-01,15.79,15.98,15.75,15.96,11500,15.1171311355566,15.2990345501074,15.0788356798618,15.2798868222599,12011.8690756673,0.0,1.0
2003-08-04,15.57,15.75,15.51,15.75,6300,14.9065061292348,15.0788356798618,14.8490629456924,15.0788356798618,6580.41523275685,0.0,1.0
2003-08-05,15.05,15.65,15.05,15.58,9400,14.4086652052012,14.9830970406245,14.4086652052012,14.9160799931585,9818.39733141503,0.0,1.0
2003-08-06,14.57,15.13,14.3,15.09,17700,13.9491197368626,14.485256116591,13.6906254109221,14.4469606608961,18487.8332729836,0.0,1.0
2003-08-07,14.7,14.75,14.51,14.55,13200,14.073579967871,14.1214492874896,13.8916765533203,13.9299720090151,13787.5366781572,0.0,1.0
2003-08-08,14.79,14.8,14.7,14.8,18300,14.1597447431845,14.1693186071082,14.073579967871,14.1693186071082,19114.539485627,0.0,1.0
2003-08-11,15.1,15.1,14.99,15.0,14800,14.4565345248198,14.4565345248198,14.3512220216589,14.3607958855826,15458.7532452066,0.0,1.0
2003-08-12,15.25,15.25,15.14,15.14,45500,14.6001424836757,14.6001424836757,14.4948299805147,14.4948299805147,47525.2211254661,0.0,1.0
2003-08-13,15.18,15.33,15.15,15.3,5200,14.5331254362096,14.6767333950654,14.5044038444384,14.6480118032943,5431.45384291043,0.0,1.0
2003-08-14,15.2,15.2,15.1,15.15,2900,14.5522731640571,14.5522731640571,14.4565345248198,14.5044038444384,3029.08002777696,0.0,1.0
2003-08-15,15.28,15.37,15.18,15.18,3300,14.6288640754468,14.7150288507603,14.5331254362096,14.5331254362096,3446.88416953932,0.0,1.0
2003-08-18,15.8,15.86,15.25,15.25,11400,15.1267049994804,15.1841481830227,14.6001424836757,14.6001424836757,11907.4180402267,0.0,1.0
2003-08-19,16.15,16.16,15.85,15.9,17800,15.4617902368106,15.4713641007343,15.174574319099,15.2224436387176,18592.2843084242,0.0,1.0
2003-08-20,16.56,16.56,16.05,16.1,5200,15.8543186576832,15.8543186576832,15.3660515975734,15.413920917192,5431.45384291043,0.0,1.0
2003-08-21,16.86,17.0,16.7,16.7,11900,16.1415345753949,16.275568670327,15.9883527526153,15.9883527526153,12429.6732174296,0.0,1.0
2003-08-22,16.92,17.0,16.76,16.94,14200,16.1989777589372,16.275568670327,16.0457959361577,16.2181254867846,14832.0470325631,0.0,1.0
2003-08-25,16.88,17.0,16.8,16.9,24400,16.1606823032423,16.275568670327,16.0840913918525,16.1798300310898,25486.0526475028,0.0,1.0
2003-08-26,16.95,17.13,16.9,16.93,10100,16.2276993507084,16.4000289013354,16.1798300310898,16.2085516228609,10549.5545794991,0.0,1.0
2003-08-27,16.9,17.06,16.75,17.05,36700,16.1798300310898,16.3330118538693,16.0362220722339,16.3234379899456,38333.5300066946,0.0,1.0
2003-08-28,16.86,16.98,16.75,16.8,29700,16.1415345753949,16.2564209424795,16.0362220722339,16.0840913918525,31021.9575258537,0.0,1.0
2003-08-29,16.99,17.0,16.91,16.95,7000,16.2659948064032,16.275568670327,16.1894038950135,16.2276993507084,7311.57248084098,0.0,1.0
2003-09-02,17.21,17.21,16.91,17.0,6100,16.4766198127251,16.4766198127251,16.1894038950135,16.275568670327,6371.51316187571,0.0,1.0
2003-09-03,17.1,17.25,16.9,17.25,8200,16.3713073095642,16.51491526842,16.1798300310898,16.51491526842,8564.98490612798,0.0,1.0
2003-09-04,17.1,17.2,16.95,17.2,5400,16.3713073095642,16.4670459488014,16.2276993507084,16.4670459488014,5640.3559137916,0.0,1.0
2003-09-05,17.15,17.25,17.05,17.1,4300,16.4191766291828,16.51491526842,16.3234379899456,16.3713073095642,4491.39452394516,0.0,1.0
2003-09-08,17.28,17.35,17.2,17.2,6100,16.5436368601912,16.6106539076572,16.4670459488014,16.4670459488014,6371.51316187569,0.0,1.0
2003-09-09,17.49,17.6,17.2,17.25,11400,16.7446880025893,16.8500005057503,16.4670459488014,16.51491526842,11907.4180402267,0.0,1.0
2003-09-10,16.56,17.34,16.56,17.34,13400,15.8543186576832,16.6010800437335,15.8543186576832,16.6010800437335,13996.4387490384,0.0,1.0
2003-09-11,16.8,16.85,16.56,16.57,14000,16.0840913918525,16.1319607114711,15.8543186576832,15.8638925216069,14623.144961682,0.0,1.0
2003-09-12,16.85,16.85,16.7,16.81,5100,16.1319607114711,16.1319607114711,15.9883527526153,16.0936652557763,5327.00280746986,0.0,1.0
2003-09-15,16.9,16.95,16.8,16.8,5600,16.1798300310898,16.2276993507084,16.0840913918525,16.0840913918525,5849.25798467275,0.0,1.0
2003-09-16,17.18,17.18,17.0,17.0,10500,16.447898220954,16.447898220954,16.275568670327,16.275568670327,10967.3587212614,0.0,1.0
2003-09-17,17.05,17.16,17.05,17.1,4700,16.3234379899456,16.4287504931065,16.3234379899456,16.3713073095642,4909.1986657075,0.0,1.0
2003-09-18,17.17,17.2,17.05,17.05,5900,16.4383243570302,16.4670459488014,16.3234379899456,16.3234379899456,6162.61109099454,0.0,1.0
2003-09-19,16.85,17.19,16.8,17.05,29900,16.1319607114711,16.4574720848777,16.0840913918525,16.3234379899456,31230.8595967351,0.0,1.0
2003-09-22,16.85,16.9,16.74,16.85,67100,16.1319607114711,16.1798300310898,16.0266482083102,16.1319607114711,70086.6447806329,0.0,1.0
2003-09-23,16.75,16.93,16.7,16.85,28100,16.0362220722339,16.2085516228609,15.9883527526153,16.1319607114711,29350.7409588045,0.0,1.0
2003-09-24,16.69,17.0,16.6,17.0,10600,15.9787788886916,16.275568670327,15.8926141133781,16.275568670327,11071.809756702,0.0,1.0
2003-09-25,16.37,16.61,16.37,16.61,9200,15.6724152431325,15.9021879773018,15.6724152431325,15.9021879773018,9609.49526053384,0.0,1.0
2003-09-26,16.3,16.37,16.25,16.37,10600,15.6053981956664,15.6724152431325,15.5575288760478,15.6724152431325,11071.8097567021,0.0,1.0
2003-09-29,16.31,16.39,16.2,16.3,7700,15.6149720595902,15.6915629709799,15.5096595564292,15.6053981956664,8042.72972892504,0.0,1.0
2003-09-30,16.3,16.4,16.25,16.3,25400,15.6053981956664,15.7011368349037,15.5575288760478,15.6053981956664,26530.5630019087,0.0,1.0
2003-10-01,16.75,16.75,16.2,16.2,11500,16.0362220722339,16.0362220722339,15.5096595564292,15.5096595564292,12011.8690756673,0.0,1.0
2003-10-02,17.0,17.0,16.85,16.85,10900,16.275568670327,16.275568670327,16.1319607114711,16.1319607114711,11385.1628630238,0.0,1.0
2003-10-03,17.5,17.5,17.1,17.15,12700,16.7542618665131,16.7542618665131,16.3713073095642,16.4191766291828,13265.2815009543,0.0,1.0
2003-10-06,18.14,18.23,17.6,17.6,16300,17.3669891576313,17.4531539329447,16.8500005057503,16.8500005057503,17025.5187768153,0.0,1.0
2003-10-07,18.22,18.26,18.185,18.19,21000,17.443580069021,17.4818755247159,17.410071545288,17.4148584772499,21934.7174425229,0.0,1.0
2003-10-08,18.18,18.4,18.1,18.4,12600,17.4052846133261,17.615909619648,17.3286937019364,17.615909619648,13160.8304655138,0.0,1.0
2003-10-09,18.26,18.5,18.26,18.4,20000,17.4818755247159,17.7116482588852,17.4818755247159,17.615909619648,20890.2070881171,0.0,1.0
2003-10-10,18.1,18.225,18.1,18.21,1400,17.3286937019364,17.4483670009829,17.3286937019364,17.4340062050973,1462.31449616819,0.0,1.0
2003-10-13,18.1,18.12,17.95,18.0,6800,17.3286937019364,17.3478414297838,17.1850857430805,17.2329550626991,7102.67040995978,0.0,1.0
2003-10-14,18.0,18.3,17.9,18.2,9300,17.2329550626991,17.5201709804108,17.1372164234619,17.4244323411736,9713.94629597445,0.0,1.0
2003-10-15,17.85,18.0,17.8,18.0,13000,17.0893471038433,17.2329550626991,17.0414777842247,17.2329550626991,13578.6346072761,0.0,1.0
2003-10-16,17.86,17.9,17.72,17.8,18800,17.098920967767,17.1372164234619,16.9648868728349,17.0414777842247,19636.7946628301,0.0,1.0
2003-10-17,18.27,18.35,17.93,17.95,24200,17.4914493886396,17.5680403000294,17.1659380152331,17.1850857430805,25277.1505766217,0.0,1.0
2003-10-20,18.63,18.67,18.28,18.28,18600,17.8361084898936,17.8744039455885,17.5010232525634,17.5010232525634,19427.8925919489,0.0,1.0
2003-10-21,18.68,18.73,18.5,18.53,8800,17.8839778095122,17.9318471291308,17.7116482588852,17.7403698506564,9191.69111877151,0.0,1.0
2003-10-22,18.66,18.74,18.66,18.68,12000,17.8648300816648,17.9414209930546,17.8648300816648,17.8839778095122,12534.1242528702,0.0,1.0
2003-10-23,18.56,18.65,18.5,18.65,8100,17.7690914424276,17.8552562177411,17.7116482588852,17.8552562177411,8460.53387068738,0.0,1.0
2003-10-24,18.44,18.55,18.2,18.5,11000,17.6542050753429,17.7595175785038,17.4244323411736,17.7116482588852,11489.6138984644,0.0,1.0
2003-10-27,18.6,18.62,18.5,18.5,6300,17.8073868981225,17.8265346259699,17.7116482588852,17.7116482588852,6580.41523275685,0.0,1.0
2003-10-28,18.95,19.0,18.74,18.75,15300,18.1424721354527,18.1903414550713,17.9414209930546,17.9509948569783,15981.0084224095,0.0,1.0
2003-10-29,18.9,19.05,18.7,18.97,16700,18.0946028158341,18.2382107746899,17.9031255373597,18.1616198633002,17443.3229185777,0.0,1.0
2003-10-30,18.9,18.99,18.85,18.95,7000,18.0946028158341,18.1807675911476,18.0467334962155,18.1424721354527,7311.57248084096,0.0,1.0
2003-10-31,18.7,18.98,18.7,18.95,9400,17.9031255373597,18.1711937272239,17.9031255373597,18.1424721354527,9818.39733141499,0.0,1.0
2003-11-03,19.13,19.2,18.66,18.7,17500,18.3148016860797,18.3818187335458,17.8648300816648,17.9031255373597,18278.9312021024,0.0,1.0
2003-11-04,19.25,19.3,19.15,19.15,5000,18.4296880531644,18.477557372783,18.3339494139271,18.3339494139271,5222.55177202925,0.0,1.0
2003-11-05,19.55,19.55,19.21,19.24,10900,18.716903970876,18.716903970876,18.3913925974695,18.4201141892406,11385.1628630238,0.0,1.0
2003-11-06,20.26,20.35,19.65,19.65,24800,19.3966483094603,19.4828130847738,18.8126426101132,18.8126426101132,25903.8567892651,0.0,1.0
2003-11-07,20.4,20.7,20.25,20.3,46800,19.5306824043924,19.817898322104,19.3870744455365,19.4349437651552,48883.0845861938,0.0,1.0
2003-11-10,20.41,20.44,20.35,20.35,11800,19.5402562683161,19.5689778600873,19.4828130847738,19.4828130847738,12325.222181989,0.0,1.0
2003-11-11,21.2,21.21,20.32,20.42,25600,20.2965915182901,20.3061653822138,19.4540914930026,19.5498301322398,26739.4650727898,0.0,1.0
2003-11-12,21.1,21.38,20.85,21.25,24400,20.2008528790529,20.4689210689171,19.9615062809598,20.3444608379087,25486.0526475028,0.0,1.0
2003-11-13,21.05,21.05,20.87,21.05,12700,20.1529835594343,20.1529835594343,19.9806540088073,20.1529835594343,13265.2815009543,0.0,1.0
2003-11-14,21.2,21.27,21.01,21.1,29800,20.2965915182901,20.3636085657562,20.1146881037394,20.2008528790529,31126.4085612944,0.0,1.0
2003-11-17,21.59,21.6,21.15,21.15,17200,20.6699722113153,20.679546075239,20.2487221986715,20.2487221986715,17965.5780957806,0.0,1.0
2003-11-18,21.57,21.75,21.55,21.55,23700,20.6508244834678,20.8231540340948,20.6316767556204,20.6316767556204,24754.8953994187,0.0,1.0
2003-11-19,21.67,21.75,21.55,21.55,15200,20.746563122705,20.8231540340948,20.6316767556204,20.6316767556204,15876.557386969,0.0,1.0
2003-11-20,21.66,22.0,21.6,21.6,19000,20.7369892587813,21.0625006321878,20.679546075239,20.679546075239,19845.6967337112,0.0,1.0
2003-11-21,21.66,21.8,21.65,21.75,4700,20.7369892587813,20.8710233537134,20.7274153948576,20.8231540340948,4909.1986657075,0.0,1.0
2003-11-24,22.45,22.45,21.86,21.86,15300,21.4933245087553,21.4933245087553,20.9284665372557,20.9284665372557,15981.0084224095,0.0,1.0
2003-11-25,22.44,22.7,22.31,22.55,17900,21.4837506448316,21.7326711068484,21.3592904138232,21.5890631479925,18696.7353438647,0.0,1.0
2003-11-26,22.35,22.49,22.25,22.45,14200,21.3975858695181,21.5316199644502,21.3018472302809,21.4933245087553,14832.0470325631,0.0,1.0
2003-11-28,22.27,22.34,22.25,22.25,4400,21.3209949581283,21.3880120055944,21.3018472302809,21.3018472302809,4595.84555938575,0.0,1.0
2003-12-01,22.5,22.5,22.45,22.5,13100,21.5411938283739,21.5411938283739,21.4933245087553,21.5411938283739,13683.0856427167,0.0,1.0
2003-12-02,21.71,22.5,21.7,22.5,50700,20.7848585783999,21.5411938283739,20.7752847144762,21.5411938283739,52956.6749683767,0.0,1.0
2003-12-03,20.89,21.66,20.79,21.65,34000,19.9998017366547,20.7369892587813,19.9040630974175,20.7274153948576,35513.352049799,0.0,1.0
2003-12-04,20.38,20.75,19.9,20.75,31300,19.5115346765449,19.8657676417226,19.0519892082063,19.8657676417226,32693.1740929032,0.0,1.0
2003-12-05,20.4,20.57,20.3,20.3,10300,19.5306824043924,19.6934380910956,19.4349437651552,19.4349437651552,10758.4566503803,0.0,1.0
2003-12-08,20.62,20.99,20.3,20.3,23200,19.7413074107142,20.0955403758919,19.4349437651552,19.4349437651552,24232.6402222158,0.0,1.0
2003-12-09,20.56,20.69,20.56,20.62,10300,19.6838642271719,19.8083244581803,19.6838642271719,19.7413074107142,10758.4566503803,0.0,1.0
2003-12-10,20.89,21.0,20.55,20.6,10300,19.9998017366547,20.1051142398157,19.6742903632482,19.7221596828668,10758.4566503803,0.0,1.0
2003-12-11,20.89,21.0,20.89,20.95,18000,19.9998017366547,20.1051142398157,19.9998017366547,20.0572449201971,18801.1863793054,0.0,1.0
2003-12-12,20.8,21.0,20.45,20.95,15600,19.9136369613412,20.1051142398157,19.578551724011,20.0572449201971,16294.3615287313,0.0,1.0
2003-12-15,20.0,20.9,19.7,20.9,47500,19.1477278474435,20.0093756005785,18.8605119297318,20.0093756005785,49614.2418342779,0.0,1.0
2003-12-16,20.55,20.55,20.07,20.1,16900,19.6742903632482,19.6742903632482,19.2147448949095,19.2434664866807,17652.2249894589,0.0,1.0
2003-12-17,20.66,20.8,20.5,20.6,31000,19.7796028664091,19.9136369613412,19.6264210436296,19.7221596828668,32379.8209865815,0.0,1.0
2003-12-18,20.49,20.7775,20.35,20.6,24000,19.6168471797059,19.8920957675129,19.4828130847738,19.7221596828668,25068.2485057404,0.0,1.0
2003-12-19,20.63,20.64,20.35,20.49,15600,19.750881274638,19.7604551385617,19.4828130847738,19.6168471797059,16294.3615287313,0.0,1.0
2003-12-22,20.6,20.61,20.47,20.53,5400,19.7221596828668,19.7317335467905,19.5976994518584,19.6551426354008,5640.3559137916,0.0,1.0
2003-12-23,20.98,20.98,20.5,20.6,28200,20.0859665119682,20.0859665119682,19.6264210436296,19.7221596828668,29455.1919942451,0.0,1.0
2003-12-24,20.81,20.91,20.81,20.9,800,19.923210825265,20.0189494645022,19.923210825265,20.0093756005785,835.60828352468,0.0,1.0
2003-12-26,20.88,20.9,20.8,20.81,2300,19.990227872731,20.0093756005785,19.9136369613412,19.923210825265,2402.37381513346,0.0,1.0
2003-12-29,21.15,21.2,20.85,20.85,9500,20.2487221986715,20.2965915182901,19.9615062809598,19.9615062809598,9922.84836685559,0.0,1.0
2003-12-30,22.4,22.4,21.0,21.1,15800,21.4454551891367,21.4454551891367,20.1051142398157,20.2008528790529,16503.2635996125,0.0,1.0
2003-12-31,22.35,22.55,22.25,22.55,22600,21.3975858695181,21.5890631479925,21.3018472302809,21.5890631479925,23605.9340095723,0.0,1.0
2004-01-02,22.35,22.5,22.29,22.4,11600,21.3975858695181,21.5411938283739,21.3401426859758,21.4454551891367,12116.3201111079,0.0,1.0
2004-01-05,22.7,22.82,22.4,22.4,13600,21.7326711068484,21.847557473933,21.4454551891367,21.4454551891367,14205.3408199196,0.0,1.0
2004-01-06,23.1,23.1,22.65,22.7,11100,22.1156256637972,22.1156256637972,21.6848017872298,21.7326711068484,11594.064933905,0.0,1.0
2004-01-07,23.14,23.14,23.05,23.1,4400,22.1539211194921,22.1539211194921,22.0677563441786,22.1156256637972,4595.84555938575,0.0,1.0
2004-01-08,24.0,24.0,23.1,23.1,24100,22.9772734169322,22.9772734169322,22.1156256637972,22.1156256637972,25172.699541181,0.0,1.0
2004-01-09,24.72,24.85,23.9,23.91,34900,23.6665916194402,23.7910518504485,22.881534777695,22.8911086416187,36453.4113687642,0.0,1.0
2004-01-12,25.0,25.65,24.9,24.95,50100,23.9346598093044,24.5569609643463,23.8389211700672,23.8867904896858,52329.9687557331,0.0,1.0
2004-01-13,24.15,25.0,24.1,25.0,44300,23.120881375788,23.9346598093044,23.0730120561694,23.9346598093044,46271.8087001793,0.0,1.0
2004-01-14,24.3,24.5,24.25,24.25,19200,23.2644893346438,23.4559666131183,23.2166200150252,23.2166200150252,20054.5988045924,0.0,1.0
2004-01-15,24.19,24.35,24.16,24.3,18800,23.1591768314829,23.3123586542625,23.1304552397117,23.2644893346438,19636.79466283,0.0,1.0
2004-01-16,24.1,24.25,23.95,24.19,17200,23.0730120561694,23.2166200150252,22.9294040973136,23.1591768314829,17965.5780957807,0.0,1.0
2004-01-20,24.2,24.34,24.05,24.05,35000,23.1687506954066,23.3027847903387,23.0251427365508,23.0251427365508,36557.8624042049,0.0,1.0
2004-01-21,24.4,24.55,24.28,24.3,37000,23.3602279738811,23.5038359327369,23.2453416067964,23.2644893346438,38646.8831130165,0.0,1.0
2004-01-22,24.47,24.5,24.34,24.5,8900,23.4272450213471,23.4559666131183,23.3027847903387,23.4559666131183,9296.14215421209,0.0,1.0
2004-01-23,24.82,24.82,24.4,24.5,24200,23.7623302586774,23.7623302586774,23.3602279738811,23.4559666131183,25277.1505766216,0.0,1.0
2004-01-26,24.88,25.0,24.78,24.92,21600,23.8197734422197,23.9346598093044,23.7240348029825,23.8580688979146,22561.4236551664,0.0,1.0
2004-01-27,24.7,24.9,24.59,24.9,10700,23.6474438915927,23.8389211700672,23.5421313884318,23.8389211700672,11176.2607921426,0.0,1.0
2004-01-28,24.75,24.9,24.65,24.65,6700,23.6953132112113,23.8389211700672,23.5995745719741,23.5995745719741,6998.21937451921,0.0,1.0
2004-01-29,24.7,24.8,24.57,24.8,13200,23.6474438915927,23.7431825308299,23.5229836605843,23.7431825308299,13787.5366781573,0.0,1.0
2004-01-30,24.7,24.83,24.6,24.7,12400,23.6474438915927,23.7719041226011,23.5517052523555,23.6474438915927,12951.9283946326,0.0,1.0
2004-02-02,24.43,24.75,24.4,24.75,14800,23.3889495656522,23.6953132112113,23.3602279738811,23.6953132112113,15458.7532452066,0.0,1.0
2004-02-03,24.45,24.5,24.3,24.3,41700,23.4080972934997,23.4559666131183,23.2644893346438,23.2644893346438,43556.081778724,0.0,1.0
2004-02-04,24.38,24.5,24.35,24.4,12000,23.3410802460336,23.4559666131183,23.3123586542625,23.3602279738811,12534.1242528702,0.0,1.0
2004-02-05,24.32,24.44,24.32,24.35,18900,23.2836370624913,23.398523429576,23.2836370624913,23.3123586542625,19741.2456982706,0.0,1.0
2004-02-06,24.5,24.5,24.2,24.32,31300,23.4559666131183,23.4559666131183,23.1687506954066,23.2836370624913,32693.1740929031,0.0,1.0
2004-02-09,24.44,24.55,24.4,24.5,5900,23.398523429576,23.5038359327369,23.3602279738811,23.4559666131183,6162.61109099451,0.0,1.0
2004-02-10,24.15,24.35,23.8,24.35,25100,23.120881375788,23.3123586542625,22.7857961384578,23.3123586542625,26217.2098955869,0.0,1.0
2004-02-11,24.0,24.08,23.95,24.05,18100,22.9772734169322,23.053864328322,22.9294040973136,23.0251427365508,18905.6374147459,0.0,1.0
2004-02-12,23.84,24.0,23.55,23.95,19100,22.8240915941526,22.9772734169322,22.5464495403647,22.9294040973136,19950.1477691518,0.0,1.0
2004-02-13,23.85,23.91,23.75,23.9,13200,22.8336654580764,22.8911086416187,22.7379268188392,22.881534777695,13787.5366781572,0.0,1.0
2004-02-17,23.4,23.85,23.39,23.85,32500,22.4028415815089,22.8336654580764,22.3932677175852,22.8336654580764,33946.5865181902,0.0,1.0
2004-02-18,23.15,23.4,22.9,23.4,25500,22.1634949834158,22.4028415815089,21.9241483853228,22.4028415815089,26635.0140373493,0.0,1.0
2004-02-19,23.2,23.31,23.2,23.25,26000,22.2113643030345,22.3166768061954,22.2113643030345,22.2592336226531,27157.2692145521,0.0,1.0
2004-02-20,23.17,23.26,23.1,23.21,23100,22.1826427112633,22.2688074865768,22.1156256637972,22.2209381669582,24128.1891867752,0.0,1.0
2004-02-23,23.0,23.15,23.0,23.15,14400,22.01988702456,22.1634949834158,22.01988702456,22.1634949834158,15040.9491034443,0.0,1.0
2004-02-24,22.52,23.0,22.44,23.0,21300,21.5603415562214,22.01988702456,21.4837506448316,22.01988702456,22248.0705488446,0.0,1.0
2004-02-25,22.2,22.47,22.1,22.47,10300,21.2539779106623,21.5124722366028,21.1582392714251,21.5124722366028,10758.4566503803,0.0,1.0
2004-02-26,22.17,22.2,22.09,22.2,20100,21.2252563188911,21.2539779106623,21.1486654075013,21.2539779106623,20994.6581235576,0.0,1.0
2004-02-27,22.45,22.45,22.2,22.27,32000,21.4933245087553,21.4933245087553,21.2539779106623,21.3209949581283,33424.3313409873,0.0,1.0
2004-03-01,22.69,22.89,22.5,22.7,29600,21.7230972429246,21.9145745213991,21.5411938283739,21.7326711068484,30917.5064904133,0.0,1.0
2004-03-02,21.5,22.68,21.48,22.68,49400,20.5838074360018,21.7135233790009,20.5646597081543,21.7135233790009,51598.811507649,0.0,1.0
2004-03-03,21.47,21.74,21.46,21.5,19000,20.5550858442306,20.8135801701711,20.5455119803069,20.5838074360018,19845.6967337112,0.0,1.0
2004-03-04,21.61,21.75,21.47,21.47,35500,20.6891199391627,20.8231540340948,20.5550858442306,20.5550858442306,37080.1175814077,0.0,1.0
2004-03-05,21.45,21.5,21.4,21.4,17300,20.5359381163832,20.5838074360018,20.4880687967645,20.4880687967645,18070.0291312212,0.0,1.0
2004-03-08,21.49,21.5,21.41,21.47,8000,20.574233572078,20.5838074360018,20.4976426606883,20.5550858442306,8356.08283524683,0.0,1.0
2004-03-09,21.45,21.49,21.41,21.45,19500,20.5359381163832,20.574233572078,20.4976426606883,20.5359381163832,20367.9519109141,0.0,1.0
2004-03-10,21.45,21.46,21.35,21.4,44600,20.5359381163832,20.5455119803069,20.4401994771459,20.4880687967645,46585.1618065009,0.0,1.0
2004-03-11,24.2,25.15,21.46,21.5,282000,23.1687506954066,24.0782677681602,20.5455119803069,20.5838074360018,294551.919942451,0.0,1.0
2004-03-12,23.44,24.45,23.16,24.45,74900,22.4411370372038,23.4080972934997,22.1730688473396,23.4080972934997,78233.8255449982,0.0,1.0
2004-03-15,23.5,23.65,23.46,23.5,38300,22.4985802207461,22.6421881796019,22.4602847650512,22.4985802207461,40004.7465737441,0.0,1.0
2004-03-16,23.14,23.6,23.1,23.6,16900,22.1539211194921,22.5943188599833,22.1156256637972,22.5943188599833,17652.2249894589,0.0,1.0
2004-03-17,23.56,23.6,23.3,23.3,10400,22.5560234042884,22.5943188599833,22.3071029422717,22.3071029422717,10862.9076858209,0.0,1.0
2004-03-18,23.16,23.5,23.15,23.45,8300,22.1730688473396,22.4985802207461,22.1634949834158,22.4507109011275,8669.43594156856,0.0,1.0
2004-03-19,23.3,23.5,23.1,23.2,8500,22.3071029422717,22.4985802207461,22.1156256637972,22.2113643030345,8878.33801244973,0.0,1.0
2004-03-22,23.25,23.4,23.05,23.31,28100,22.2592336226531,22.4028415815089,22.0677563441786,22.3166768061954,29350.7409588044,0.0,1.0
2004-03-23,23.49,23.6,23.3,23.3,14300,22.4890063568224,22.5943188599833,22.3071029422717,22.3071029422717,14936.4980680037,0.0,1.0
2004-03-24,23.1,23.49,23.05,23.49,27100,22.1156256637972,22.4890063568224,22.0677563441786,22.4890063568224,28306.2306043986,0.0,1.0
2004-03-25,22.4,22.85,22.34,22.85,23900,21.4454551891367,21.8762790657042,21.3880120055944,21.8762790657042,24963.7974702999,0.0,1.0
2004-03-26,22.58,22.7,22.5,22.5,37000,21.6177847397637,21.7326711068484,21.5411938283739,21.5411938283739,38646.8831130165,0.0,1.0
2004-03-29,23.4,23.4,22.65,22.7,38700,22.4028415815089,22.4028415815089,21.6848017872298,21.7326711068484,40422.5507155064,0.0,1.0
2004-03-30,23.47,23.55,23.37,23.4,9700,22.4698586289749,22.5464495403647,22.3741199897377,22.4028415815089,10131.7504377368,0.0,1.0
2004-03-31,23.37,23.5,23.37,23.47,6700,22.3741199897377,22.4985802207461,22.3741199897377,22.4698586289749,6998.21937451921,0.0,1.0
2004-04-01,23.35,23.4,23.25,23.38,19500,22.3549722618903,22.4028415815089,22.2592336226531,22.3836938536614,20367.9519109141,0.0,1.0
2004-04-02,23.4,23.4,23.25,23.25,12800,22.4028415815089,22.4028415815089,22.2592336226531,22.2592336226531,13369.7325363949,0.0,1.0
2004-04-05,23.75,23.95,23.39,23.4,29600,22.7379268188392,22.9294040973136,22.3932677175852,22.4028415815089,30917.5064904131,0.0,1.0
2004-04-06,23.65,23.83,23.62,23.8,14900,22.6421881796019,22.8145177302289,22.6134665878308,22.7857961384578,15563.2042806472,0.0,1.0
2004-04-07,23.14,23.7,23.12,23.7,23300,22.1539211194921,22.6900574992205,22.1347733916447,22.6900574992205,24337.0912576564,0.0,1.0
2004-04-08,23.6,23.6,23.25,23.25,23800,22.5943188599833,22.5943188599833,22.2592336226531,22.2592336226531,24859.3464348593,0.0,1.0
2004-04-12,23.65,23.67,23.25,23.65,17800,22.6421881796019,22.6613359074494,22.2592336226531,22.6421881796019,18592.2843084242,0.0,1.0
2004-04-13,23.16,23.65,23.16,23.65,9200,22.1730688473396,22.6421881796019,22.1730688473396,22.6421881796019,9609.49526053382,0.0,1.0
2004-04-14,22.67,23.17,22.55,23.17,11200,21.7039495150772,22.1826427112633,21.5890631479925,22.1826427112633,11698.5159693455,0.0,1.0
2004-04-15,22.85,22.9,22.7,22.75,9100,21.8762790657042,21.9241483853228,21.7326711068484,21.780540426467,9505.04422509325,0.0,1.0
2004-04-16,22.8,22.95,22.75,22.95,15800,21.8284097460856,21.9720177049414,21.780540426467,21.9720177049414,16503.2635996124,0.0,1.0
2004-04-19,22.9,22.96,22.7,22.9,13600,21.9241483853228,21.9815915688651,21.7326711068484,21.9241483853228,14205.3408199196,0.0,1.0
2004-04-20,22.78,22.97,22.7,22.91,17200,21.8092620182381,21.9911654327889,21.7326711068484,21.9337222492465,17965.5780957807,0.0,1.0
2004-04-21,22.85,22.9,22.6,22.75,18700,21.8762790657042,21.9241483853228,21.6369324676112,21.780540426467,19532.3436273894,0.0,1.0
2004-04-22,22.91,22.95,22.8,22.95,17800,21.9337222492465,21.9720177049414,21.8284097460856,21.9720177049414,18592.2843084242,0.0,1.0
2004-04-23,23.39,23.4,22.95,23.0,9500,22.3932677175852,22.4028415815089,21.9720177049414,22.01988702456,9922.84836685558,0.0,1.0
2004-04-26,23.54,23.59,23.3,23.3,14800,22.536875676441,22.5847449960596,22.3071029422717,22.3071029422717,15458.7532452066,0.0,1.0
2004-04-27,23.8,23.8,23.5,23.5,28100,22.7857961384578,22.7857961384578,22.4985802207461,22.4985802207461,29350.7409588044,0.0,1.0
2004-04-28,23.8,23.87,23.65,23.7,12000,22.7857961384578,22.8528131859238,22.6421881796019,22.6900574992205,12534.1242528702,0.0,1.0
2004-04-29,23.98,24.0,23.85,23.85,10200,22.9581256890848,22.9772734169322,22.8336654580764,22.8336654580764,10654.0056149397,0.0,1.0
2004-04-30,23.6,24.25,23.35,24.1,30400,22.5943188599833,23.2166200150252,22.3549722618903,23.0730120561694,31753.1147739379,0.0,1.0
2004-05-03,22.95,23.6,22.8,23.6,31100,21.9720177049414,22.5943188599833,21.8284097460856,22.5943188599833,32484.272022022,0.0,1.0
2004-05-04,23.27,23.29,22.95,23.0,33000,22.2783813505005,22.2975290783479,21.9720177049414,22.01988702456,34468.8416953931,0.0,1.0
2004-05-05,23.25,23.4,23.25,23.3,15200,22.2592336226531,22.4028415815089,22.2592336226531,22.3071029422717,15876.5573869689,0.0,1.0
2004-05-06,23.08,23.26,23.06,23.25,21200,22.0964779359498,22.2688074865768,22.0773302081023,22.2592336226531,22143.619513404,0.0,1.0
2004-05-07,22.95,23.21,22.94,23.15,12400,21.9720177049414,22.2209381669582,21.9624438410177,22.1634949834158,12951.9283946326,0.0,1.0
2004-05-10,20.5,22.8,20.5,22.8,70400,19.6264210436296,21.8284097460856,19.6264210436296,21.8284097460856,73533.5289501719,0.0,1.0
2004-05-11,19.5,20.11,19.2,20.1,47800,18.6690346512574,19.2530403506044,18.3818187335458,19.2434664866807,49927.5949405997,0.0,1.0
2004-05-12,19.33,19.5,18.8,19.5,38800,18.5062789645541,18.6690346512574,17.9988641765969,18.6690346512574,40527.0017509471,0.0,1.0
2004-05-13,19.27,19.33,19.19,19.25,14500,18.4488357810118,18.5062789645541,18.372244869622,18.4296880531644,15145.4001388849,0.0,1.0
2004-05-14,19.16,19.3,19.0,19.25,16800,18.3435232778509,18.477557372783,18.1903414550713,18.4296880531644,17547.7739540183,0.0,1.0
2004-05-17,18.84,19.16,18.84,19.0,19400,18.0371596322918,18.3435232778509,18.0371596322918,18.1903414550713,20263.5008754735,0.0,1.0
2004-05-18,19.02,19.02,18.9,18.94,29600,18.2094891829188,18.2094891829188,18.0946028158341,18.132898271529,30917.5064904131,0.0,1.0
2004-05-19,19.1,19.11,18.95,19.0,26000,18.2860800943085,18.2956539582323,18.1424721354527,18.1903414550713,27157.2692145522,0.0,1.0
2004-05-20,19.11,19.2,18.99,19.2,10900,18.2956539582323,18.3818187335458,18.1807675911476,18.3818187335458,11385.1628630238,0.0,1.0
2004-05-21,19.14,19.14,19.0,19.14,7200,18.3243755500034,18.3243755500034,18.1903414550713,18.3243755500034,7520.47455172214,0.0,1.0
2004-05-24,18.91,19.15,18.85,19.14,10100,18.1041766797578,18.3339494139271,18.0467334962155,18.3243755500034,10549.5545794991,0.0,1.0
2004-05-25,19.45,19.45,18.88,18.91,35800,18.6211653316388,18.6211653316388,18.0754550879867,18.1041766797578,37393.4706877295,0.0,1.0
2004-05-26,19.31,19.45,19.25,19.4,13000,18.4871312367067,18.6211653316388,18.4296880531644,18.5732960120202,13578.6346072761,0.0,1.0
2004-05-27,18.91,19.4,18.9,19.3,22200,18.1041766797578,18.5732960120202,18.0946028158341,18.477557372783,23188.1298678099,0.0,1.0
2004-05-28,18.85,18.95,18.78,18.95,19900,18.0467334962155,18.1424721354527,17.9797164487494,18.1424721354527,20785.7560526764,0.0,1.0
2004-06-01,19.24,19.25,18.87,18.89,11300,18.4201141892406,18.4296880531644,18.0658812240629,18.0850289519104,11802.9670047862,0.0,1.0
2004-06-02,19.33,19.35,19.18,19.24,7800,18.5062789645541,18.5254266924016,18.3626710056983,18.4201141892406,8147.18076436566,0.0,1.0
2004-06-03,19.16,19.4,19.15,19.3,16200,18.3435232778509,18.5732960120202,18.3339494139271,18.477557372783,16921.0677413748,0.0,1.0
2004-06-04,19.19,19.22,19.03,19.2,15400,18.372244869622,18.4009664613932,18.2190630468425,18.3818187335458,16085.4594578501,0.0,1.0
2004-06-07,18.44,19.25,18.44,19.1,43100,17.6542050753429,18.4296880531644,17.6542050753429,18.2860800943085,45018.3962748922,0.0,1.0
2004-06-08,19.0,19.25,18.4,18.45,44300,18.1903414550713,18.4296880531644,17.615909619648,17.6637789392666,46271.8087001793,0.0,1.0
2004-06-09,19.09,19.2,19.0,19.0,19400,18.2765062303848,18.3818187335458,18.1903414550713,18.1903414550713,20263.5008754735,0.0,1.0
2004-06-10,19.25,19.25,19.05,19.12,18700,18.4296880531644,18.4296880531644,18.2382107746899,18.305227822156,19532.3436273894,0.0,1.0
2004-06-14,19.06,19.2,19.05,19.2,23100,18.2477846386137,18.3818187335458,18.2382107746899,18.3818187335458,24128.1891867751,0.0,1.0
2004-06-15,19.65,19.79,19.1,19.2,18400,18.8126426101132,18.9466767050453,18.2860800943085,18.3818187335458,19218.9905210677,0.0,1.0
2004-06-16,19.55,19.7,19.5,19.65,28200,18.716903970876,18.8605119297318,18.6690346512574,18.8126426101132,29455.191994245,0.0,1.0
2004-06-17,19.6,19.68,19.39,19.5,12700,18.7647732904946,18.8413642018844,18.5637221480965,18.6690346512574,13265.2815009543,0.0,1.0
2004-06-18,19.35,19.6,19.35,19.6,30100,18.5254266924016,18.7647732904946,18.5254266924016,18.7647732904946,31439.7616676161,0.0,1.0
2004-06-21,19.22,19.36,19.2,19.35,32200,18.4009664613932,18.5350005563253,18.3818187335458,18.5254266924016,33633.2334118684,0.0,1.0
2004-06-22,19.14,19.2,19.08,19.2,11600,18.3243755500034,18.3818187335458,18.2669323664611,18.3818187335458,12116.3201111079,0.0,1.0
2004-06-23,19.9,19.9,19.0,19.0,20300,19.0519892082063,19.0519892082063,18.1903414550713,18.1903414550713,21203.5601944388,0.0,1.0
2004-06-24,19.93,20.0,19.75,19.95,20400,19.0807107999774,19.1477278474435,18.9083812493505,19.0998585278249,21308.0112298794,0.0,1.0
2004-06-25,20.4,20.4,19.9,19.95,23900,19.5306824043924,19.5306824043924,19.0519892082063,19.0998585278249,24963.7974702998,0.0,1.0
2004-06-28,20.65,20.65,20.41,20.45,19700,19.7700290024854,19.7700290024854,19.5402562683161,19.578551724011,20576.8539817953,0.0,1.0
2004-06-29,21.31,21.58,20.7,20.7,19200,20.401904021451,20.6603983473915,19.817898322104,19.817898322104,20054.5988045924,0.0,1.0
2004-06-30,21.38,21.45,21.3,21.35,10900,20.4689210689171,20.5359381163832,20.3923301575273,20.4401994771459,11385.1628630238,0.0,1.0
2004-07-01,21.54,21.54,21.4,21.4,8200,20.6221028916966,20.6221028916966,20.4880687967645,20.4880687967645,8564.984906128,0.0,1.0
2004-07-02,21.46,21.6,21.41,21.6,27000,20.5455119803069,20.679546075239,20.4976426606883,20.679546075239,28201.779568958,0.0,1.0
2004-07-06,20.91,21.4,20.91,21.4,25800,20.0189494645022,20.4880687967645,20.0189494645022,20.4880687967645,26948.3671436709,0.0,1.0
2004-07-07,20.73,20.92,20.73,20.92,5500,19.8466199138752,20.0285233284259,19.8466199138752,20.0285233284259,5744.80694923218,0.0,1.0
2004-07-08,20.85,20.95,20.68,20.7,17500,19.9615062809598,20.0572449201971,19.7987505942566,19.817898322104,18278.9312021024,0.0,1.0
2004-07-09,20.69,20.79,20.65,20.79,3800,19.8083244581803,19.9040630974175,19.7700290024854,19.9040630974175,3969.13934674224,0.0,1.0
2004-07-12,20.54,20.7,20.5,20.65,15100,19.6647164993245,19.817898322104,19.6264210436296,19.7700290024854,15772.1063515283,0.0,1.0
2004-07-13,20.55,20.71,20.5,20.68,3200,19.6742903632482,19.8274721860277,19.6264210436296,19.7987505942566,3342.43313409872,0.0,1.0
2004-07-14,20.36,20.54,20.35,20.5,5300,19.4923869486975,19.6647164993245,19.4828130847738,19.6264210436296,5535.90487835101,0.0,1.0
2004-07-15,20.38,20.53,20.35,20.37,5300,19.5115346765449,19.6551426354008,19.4828130847738,19.5019608126212,5535.90487835102,0.0,1.0
2004-07-16,20.3,20.4,20.25,20.35,7400,19.4349437651552,19.5306824043924,19.3870744455365,19.4828130847738,7729.37662260328,0.0,1.0
2004-07-19,20.1,20.25,20.05,20.25,43700,19.2434664866807,19.3870744455365,19.1955971670621,19.3870744455365,45645.1024875358,0.0,1.0
2004-07-20,20.3,20.3,20.0,20.05,8600,19.4349437651552,19.4349437651552,19.1477278474435,19.1955971670621,8982.7890478903,0.0,1.0
2004-07-21,19.87,20.4,19.85,20.4,14700,19.0232676164351,19.5306824043924,19.0041198885877,19.5306824043924,15354.302209766,0.0,1.0
2004-07-22,19.66,19.8,19.6,19.8,14500,18.822216474037,18.9562505689691,18.7647732904946,18.9562505689691,15145.4001388848,0.0,1.0
2004-07-23,19.6,19.65,19.6,19.65,6700,18.7647732904946,18.8126426101132,18.7647732904946,18.8126426101132,6998.21937451922,0.0,1.0
2004-07-26,19.15,19.62,19.05,19.6,15700,18.3339494139271,18.7839210183421,18.2382107746899,18.7647732904946,16398.8125641719,0.0,1.0
2004-07-27,19.57,19.58,19.2,19.2,8200,18.7360516987235,18.7456255626472,18.3818187335458,18.3818187335458,8564.98490612797,0.0,1.0
2004-07-28,19.27,19.5,19.26,19.5,9900,18.4488357810118,18.6690346512574,18.4392619170881,18.6690346512574,10340.6525086179,0.0,1.0
2004-07-29,19.53,19.53,19.25,19.25,12800,18.6977562430286,18.6977562430286,18.4296880531644,18.4296880531644,13369.7325363949,0.0,1.0
2004-07-30,19.5,19.55,19.45,19.5,5900,18.6690346512574,18.716903970876,18.6211653316388,18.6690346512574,6162.61109099453,0.0,1.0
2004-08-02,19.06,19.46,19.05,19.45,17000,18.2477846386137,18.6307391955625,18.2382107746899,18.6211653316388,17756.6760248994,0.0,1.0
2004-08-03,19.05,19.1,19.05,19.05,8400,18.2382107746899,18.2860800943085,18.2382107746899,18.2382107746899,8773.88697700917,0.0,1.0
2004-08-04,19.16,19.3,19.0,19.05,15200,18.3435232778509,18.477557372783,18.1903414550713,18.2382107746899,15876.5573869689,0.0,1.0
2004-08-05,19.1,19.18,19.05,19.15,7900,18.2860800943085,18.3626710056983,18.2382107746899,18.3339494139271,8251.63179980625,0.0,1.0
2004-08-06,18.92,19.05,18.9,19.05,12900,18.1137505436815,18.2382107746899,18.0946028158341,18.2382107746899,13474.1835718355,0.0,1.0
2004-08-09,19.11,19.4,18.95,19.0,32700,18.2956539582323,18.5732960120202,18.1424721354527,18.1903414550713,34155.4885890713,0.0,1.0
2004-08-10,20.75,20.86,19.17,19.2,70900,19.8657676417226,19.9710801448836,18.3530971417746,18.3818187335458,74055.784127375,0.0,1.0
2004-08-11,20.6,20.6,20.14,20.5,12600,19.7221596828668,19.7221596828668,19.2817619423756,19.6264210436296,13160.8304655137,0.0,1.0
2004-08-12,20.51,21.21,20.28,20.6,28700,19.6359949075533,20.3061653822138,19.4157960373077,19.7221596828668,29977.447171448,0.0,1.0
2004-08-13,20.76,20.78,20.55,20.55,5100,19.8753415056464,19.8944892334938,19.6742903632482,19.6742903632482,5327.00280746983,0.0,1.0
2004-08-16,20.43,20.7,20.41,20.7,19600,19.5594039961635,19.817898322104,19.5402562683161,19.817898322104,20472.4029463547,0.0,1.0
2004-08-17,20.49,20.6,20.4,20.41,10200,19.6168471797059,19.7221596828668,19.5306824043924,19.5402562683161,10654.0056149397,0.0,1.0
2004-08-18,20.6,20.89,20.35,20.35,36400,19.7221596828668,19.9998017366547,19.4828130847738,19.4828130847738,38020.176900373,0.0,1.0
2004-08-19,20.64,20.73,20.5,20.5,30400,19.7604551385617,19.8466199138752,19.6264210436296,19.6264210436296,31753.1147739379,0.0,1.0
2004-08-20,20.66,20.7,20.64,20.64,24200,19.7796028664091,19.817898322104,19.7604551385617,19.7604551385617,25277.1505766217,0.0,1.0
2004-08-23,20.59,20.69,20.45,20.55,27100,19.7125858189431,19.8083244581803,19.578551724011,19.6742903632482,28306.2306043985,0.0,1.0
2004-08-24,20.7,20.7,20.63,20.65,1600,19.817898322104,19.817898322104,19.750881274638,19.7700290024854,1671.21656704936,0.0,1.0
2004-08-25,20.95,21.0,20.75,20.75,10300,20.0572449201971,20.1051142398157,19.8657676417226,19.8657676417226,10758.4566503803,0.0,1.0
2004-08-26,20.45,20.93,20.4,20.93,4000,19.578551724011,20.0380971923496,19.5306824043924,20.0380971923496,4178.0414176234,0.0,1.0
2004-08-27,21.5,21.5,20.42,20.49,13900,20.5838074360018,20.5838074360018,19.5498301322398,19.6168471797059,14518.6939262413,0.0,1.0
2004-08-30,21.25,21.45,21.11,21.39,12500,20.3444608379087,20.5359381163832,20.2104267429766,20.4784949328408,13056.3794300732,0.0,1.0
2004-08-31,21.67,21.7,20.98,21.23,13300,20.746563122705,20.7752847144762,20.0859665119682,20.3253131100613,13891.9877135978,0.0,1.0
2004-09-01,21.89,21.89,21.38,21.55,11700,20.9571881290269,20.9571881290269,20.4689210689171,20.6316767556204,12220.7711465485,0.0,1.0
2004-09-02,23.04,23.18,21.75,21.8,13900,22.0581824802549,22.192216575187,20.8231540340948,20.8710233537134,14518.6939262413,0.0,1.0
2004-09-03,22.95,23.17,22.8,23.05,11100,21.9720177049414,22.1826427112633,21.8284097460856,22.0677563441786,11594.064933905,0.0,1.0
2004-09-07,23.05,23.35,22.8,22.8,21600,22.0677563441786,22.3549722618903,21.8284097460856,21.8284097460856,22561.4236551664,0.0,1.0
2004-09-08,21.95,22.85,21.85,22.85,24300,21.0146313125692,21.8762790657042,20.918892673332,21.8762790657042,25381.6016120622,0.0,1.0
2004-09-09,22.08,22.1,21.9,21.9,10400,21.1390915435776,21.1582392714251,20.9667619929506,20.9667619929506,10862.9076858209,0.0,1.0
2004-09-10,22.0,22.09,21.8,22.0,5400,21.0625006321878,21.1486654075013,20.8710233537134,21.0625006321878,5640.35591379161,0.0,1.0
2004-09-13,21.99,22.12,21.86,22.0,15100,21.0529267682641,21.1773869992725,20.9284665372557,21.0625006321878,15772.1063515284,0.0,1.0
2004-09-14,21.95,21.99,21.9,21.95,4500,21.0146313125692,21.0529267682641,20.9667619929506,21.0146313125692,4700.29659482634,0.0,1.0
2004-09-15,22.0,22.04,21.85,21.95,18900,21.0625006321878,21.1007960878827,20.918892673332,21.0146313125692,19741.2456982706,0.0,1.0
2004-09-16,21.99,22.09,21.95,22.05,4500,21.0529267682641,21.1486654075013,21.0146313125692,21.1103699518065,4700.29659482634,0.0,1.0
2004-09-17,21.82,22.0,21.7,22.0,23400,20.8901710815609,21.0625006321878,20.7752847144762,21.0625006321878,24441.5422930969,0.0,1.0
2004-09-20,21.79,21.94,21.7,21.8,9100,20.8614494897897,21.0050574486455,20.7752847144762,20.8710233537134,9505.04422509324,0.0,1.0
2004-09-21,21.92,21.95,21.87,21.9,3300,20.9859097207981,21.0146313125692,20.9380404011795,20.9667619929506,3446.88416953931,0.0,1.0
2004-09-22,21.71,21.85,21.7,21.85,8800,20.7848585783999,20.918892673332,20.7752847144762,20.918892673332,9191.6911187715,0.0,1.0
2004-09-23,21.8,21.99,21.45,21.73,20300,20.8710233537134,21.0529267682641,20.5359381163832,20.8040063062474,21203.5601944388,0.0,1.0
2004-09-24,22.13,22.21,21.8,21.8,7100,21.1869608631962,21.263551774586,20.8710233537134,20.8710233537134,7416.02351628156,0.0,1.0
2004-09-27,21.95,22.1,21.85,22.1,3400,21.0146313125692,21.1582392714251,20.918892673332,21.1582392714251,3551.3352049799,0.0,1.0
2004-09-28,21.82,21.9,21.65,21.89,6500,20.8901710815609,20.9667619929506,20.7274153948576,20.9571881290269,6789.31730363802,0.0,1.0
2004-09-29,21.88,21.88,21.6,21.8,9900,20.9476142651032,20.9476142651032,20.679546075239,20.8710233537134,10340.6525086179,0.0,1.0
2004-09-30,22.35,22.35,21.7,21.8,14700,21.3975858695181,21.3975858695181,20.7752847144762,20.8710233537134,15354.302209766,0.0,1.0
2004-10-01,23.49,23.49,22.34,22.35,21800,22.4890063568224,22.4890063568224,21.3880120055944,21.3975858695181,22770.3257260476,0.0,1.0
2004-10-04,23.6,23.6,22.97,23.45,10600,22.5943188599833,22.5943188599833,21.9911654327889,22.4507109011275,11071.809756702,0.0,1.0
2004-10-05,23.82,24.0,23.5,23.5,8500,22.8049438663052,22.9772734169322,22.4985802207461,22.4985802207461,8878.33801244974,0.0,1.0
2004-10-06,23.57,23.75,23.4,23.75,9200,22.5655972682122,22.7379268188392,22.4028415815089,22.7379268188392,9609.49526053382,0.0,1.0
2004-10-07,23.45,23.97,23.45,23.52,5700,22.4507109011275,22.948551825161,22.4507109011275,22.5177279485935,5953.70902011335,0.0,1.0
2004-10-08,22.39,23.45,22.39,23.45,6500,21.435881325213,22.4507109011275,21.435881325213,22.4507109011275,6789.31730363803,0.0,1.0
2004-10-11,22.24,22.39,22.1,22.39,7700,21.2922733663572,21.435881325213,21.1582392714251,21.435881325213,8042.72972892504,0.0,1.0
2004-10-12,22.4,22.4,22.01,22.15,11000,21.4454551891367,21.4454551891367,21.0720744961116,21.2061085910437,11489.6138984644,0.0,1.0
2004-10-13,21.65,22.7,21.45,22.6,11100,20.7274153948576,21.7326711068484,20.5359381163832,21.6369324676112,11594.0649339049,0.0,1.0
2004-10-14,21.65,21.7,21.62,21.66,4900,20.7274153948576,20.7752847144762,20.6986938030864,20.7369892587813,5118.10073658867,0.0,1.0
2004-10-15,22.0,22.0,21.65,21.66,5600,21.0625006321878,21.0625006321878,20.7274153948576,20.7369892587813,5849.25798467278,0.0,1.0
2004-10-18,22.1,22.25,21.9,21.99,4300,21.1582392714251,21.3018472302809,20.9667619929506,21.0529267682641,4491.39452394515,0.0,1.0
2004-10-19,22.17,22.25,22.1,22.15,8100,21.2252563188911,21.3018472302809,21.1582392714251,21.2061085910437,8460.5338706874,0.0,1.0
2004-10-20,22.16,22.16,22.01,22.07,8400,21.2156824549674,21.2156824549674,21.0720744961116,21.1295176796539,8773.88697700915,0.0,1.0
2004-10-21,22.3,22.33,22.1,22.16,3800,21.3497165498995,21.3784381416707,21.1582392714251,21.2156824549674,3969.13934674224,0.0,1.0
2004-10-22,22.07,22.47,22.07,22.26,8300,21.1295176796539,21.5124722366028,21.1295176796539,21.3114210942046,8669.43594156857,0.0,1.0
2004-10-25,22.46,22.5,22.01,22.05,7400,21.502898372679,21.5411938283739,21.0720744961116,21.1103699518065,7729.37662260332,0.0,1.0
2004-10-26,22.81,22.81,22.2,22.4,7000,21.8379836100093,21.8379836100093,21.2539779106623,21.4454551891367,7311.57248084096,0.0,1.0
2004-10-27,23.49,23.49,22.73,22.81,11500,22.4890063568224,22.4890063568224,21.7613926986195,21.8379836100093,12011.8690756673,0.0,1.0
2004-10-28,23.77,23.98,23.3,23.45,18300,22.7570745466866,22.9581256890848,22.3071029422717,22.4507109011275,19114.5394856271,0.0,1.0
2004-10-29,23.57,23.78,23.57,23.7,6600,22.5655972682122,22.7666484106103,22.5655972682122,22.6900574992205,6893.76833907861,0.0,1.0
2004-11-01,23.58,23.59,23.38,23.45,5800,22.5751711321359,22.5847449960596,22.3836938536614,22.4507109011275,6058.16005555393,0.0,1.0
2004-11-02,23.67,24.24,23.48,23.5,22100,22.6613359074494,23.2070461511015,22.4794324928987,22.4985802207461,23083.6788323693,0.0,1.0
2004-11-03,23.75,24.15,23.7,23.92,16300,22.7379268188392,23.120881375788,22.6900574992205,22.9006825055424,17025.5187768153,0.0,1.0
2004-11-04,24.39,24.4,23.9,23.95,32500,23.3506541099573,23.3602279738811,22.881534777695,22.9294040973136,33946.5865181902,0.0,1.0
2004-11-05,24.85,24.89,24.59,24.6,40800,23.7910518504485,23.8293473061434,23.5421313884318,23.5517052523555,42616.0224597588,0.0,1.0
2004-11-08,24.1,24.61,24.0,24.6,33000,23.0730120561694,23.5612791162792,22.9772734169322,23.5517052523555,34468.8416953931,0.0,1.0
2004-11-09,24.19,24.4,24.05,24.1,27500,23.1591768314829,23.3602279738811,23.0251427365508,23.0730120561694,28724.0347461609,0.0,1.0
2004-11-10,24.5,24.75,24.1,24.1,14500,23.4559666131183,23.6953132112113,23.0730120561694,23.0730120561694,15145.4001388848,0.0,1.0
2004-11-11,24.03,24.65,24.01,24.5,16300,23.0059950087034,23.5995745719741,22.9868472808559,23.4559666131183,17025.5187768154,0.0,1.0
2004-11-12,23.75,24.1,23.5,24.1,10900,22.7379268188392,23.0730120561694,22.4985802207461,23.0730120561694,11385.1628630238,0.0,1.0
2004-11-15,23.65,23.83,23.6,23.83,9200,22.6421881796019,22.8145177302289,22.5943188599833,22.8145177302289,9609.49526053385,0.0,1.0
2004-11-16,23.71,23.9,23.65,23.75,10600,22.6996313631443,22.881534777695,22.6421881796019,22.7379268188392,11071.809756702,0.0,1.0
2004-11-17,23.5,23.85,23.4,23.8,22500,22.4985802207461,22.8336654580764,22.4028415815089,22.7857961384578,23501.4829741317,0.0,1.0
2004-11-18,24.1,24.15,23.5,23.5,42000,23.0730120561694,23.120881375788,22.4985802207461,22.4985802207461,43869.4348850458,0.0,1.0
2004-11-19,24.88,24.99,24.35,24.35,36900,23.8197734422197,23.9250859453806,23.3123586542625,23.3123586542625,38542.4320775759,0.0,1.0
2004-11-22,23.96,24.9,23.95,24.8,22900,22.9389779612373,23.8389211700672,22.9294040973136,23.7431825308299,23919.287115894,0.0,1.0
2004-11-23,23.73,23.76,23.51,23.75,26700,22.7187790909917,22.7475006827629,22.5081540846698,22.7379268188392,27888.4264626362,0.0,1.0
2004-11-24,23.73,23.75,23.66,23.73,9400,22.7187790909917,22.7379268188392,22.6517620435257,22.7187790909917,9818.39733141501,0.0,1.0
2004-11-26,23.75,23.75,23.66,23.66,2200,22.7379268188392,22.7379268188392,22.6517620435257,22.6517620435257,2297.92277969287,0.0,1.0
2004-11-29,24.6,24.61,23.67,23.75,11000,23.5517052523555,23.5612791162792,22.6613359074494,22.7379268188392,11489.6138984644,0.0,1.0
2004-11-30,25.35,25.5,24.3,24.4,21900,24.2697450466346,24.4133530054905,23.2644893346438,23.3602279738811,22874.7767614882,0.0,1.0
2004-12-01,25.25,25.63,25.25,25.4,31600,24.1740064073974,24.5378132364988,24.1740064073974,24.3176143662532,33006.5271992249,0.0,1.0
2004-12-02,23.7,25.15,23.7,25.15,43200,22.6900574992205,24.0782677681602,22.6900574992205,24.0782677681602,45122.8473103329,0.0,1.0
2004-12-03,23.66,23.84,23.6,23.75,42300,22.6517620435257,22.8240915941526,22.5943188599833,22.7379268188392,44182.7879913674,0.0,1.0
2004-12-06,23.33,23.5,23.17,23.41,18000,22.3358245340428,22.4985802207461,22.1826427112633,22.4124154454326,18801.1863793054,0.0,1.0
2004-12-07,23.09,23.3,22.75,23.3,32500,22.1060517998735,22.3071029422717,21.780540426467,22.3071029422717,33946.5865181902,0.0,1.0
2004-12-08,23.05,23.1,22.91,23.09,11200,22.0677563441786,22.1156256637972,21.9337222492465,22.1060517998735,11698.5159693456,0.0,1.0
2004-12-09,22.82,23.1,22.75,23.1,12300,21.847557473933,22.1156256637972,21.780540426467,22.1156256637972,12847.477359192,0.0,1.0
2004-12-10,22.72,22.86,22.7,22.75,6800,21.7518188346958,21.8858529296279,21.7326711068484,21.780540426467,7102.67040995979,0.0,1.0
2004-12-13,22.74,22.85,22.64,22.8,10600,21.7709665625433,21.8762790657042,21.675227923306,21.8284097460856,11071.809756702,0.0,1.0
2004-12-14,22.78,22.78,22.7,22.74,6600,21.8092620182381,21.8092620182381,21.7326711068484,21.7709665625433,6893.76833907863,0.0,1.0
2004-12-15,23.1,23.18,22.77,22.77,13000,22.1156256637972,22.192216575187,21.7996881543144,21.7996881543144,13578.6346072761,0.0,1.0
2004-12-16,22.98,23.14,22.54,23.1,10800,22.0007392967126,22.1539211194921,21.5794892840688,22.1156256637972,11280.7118275832,0.0,1.0
2004-12-17,22.85,23.05,22.55,23.03,15200,21.8762790657042,22.0677563441786,21.5890631479925,22.0486086163312,15876.5573869689,0.0,1.0
2004-12-20,22.24,22.94,22.22,22.93,12200,21.2922733663572,21.9624438410177,21.2731256385097,21.952869977094,12743.0263237514,0.0,1.0
2004-12-21,21.99,22.25,21.9,22.19,19400,21.0529267682641,21.3018472302809,20.9667619929506,21.2444040467386,20263.5008754735,0.0,1.0
2004-12-22,21.63,22.1,21.63,21.99,16800,20.7082676670101,21.1582392714251,20.7082676670101,21.0529267682641,17547.7739540183,0.0,1.0
2004-12-23,21.57,21.76,21.56,21.7,6300,20.6508244834678,20.8327278980185,20.6412506195441,20.7752847144762,6580.41523275687,0.0,1.0
2004-12-27,20.76,21.39,20.71,21.32,11100,19.8753415056464,20.4784949328408,19.8274721860277,20.4114778853748,11594.0649339049,0.0,1.0
2004-12-28,20.78,20.92,20.62,20.89,5600,19.8944892334938,20.0285233284259,19.7413074107142,19.9998017366547,5849.25798467277,0.0,1.0
2004-12-29,20.12,20.7,19.75,20.65,21100,19.2626142145282,19.817898322104,18.9083812493505,19.7700290024854,22039.1684779634,0.0,1.0
2004-12-30,20.68,20.83,20.25,20.25,19000,19.7987505942566,19.9423585531124,19.3870744455365,19.3870744455365,19845.6967337112,0.0,1.0
2004-12-31,20.85,21.06,20.7,20.75,19700,19.9615062809598,20.162557423358,19.817898322104,19.8657676417226,20576.8539817953,0.0,1.0
2005-01-03,21.71,21.95,21.22,21.25,20300,20.7848585783999,21.0146313125692,20.3157392461375,20.3444608379087,21203.5601944388,0.0,1.0
2005-01-04,22.15,22.4,21.86,21.86,25900,21.2061085910437,21.4454551891367,20.9284665372557,20.9284665372557,27052.8181791115,0.0,1.0
2005-01-05,21.65,22.35,21.48,22.25,33700,20.7274153948576,21.3975858695181,20.5646597081543,21.3018472302809,35199.9989434772,0.0,1.0
2005-01-06,21.5,21.7,21.3,21.3,39600,20.5838074360018,20.7752847144762,20.3923301575273,20.3923301575273,41362.6100344716,0.0,1.0
2005-01-07,20.48,21.59,20.48,21.5,11500,19.6072733157821,20.6699722113153,19.6072733157821,20.5838074360018,12011.8690756673,0.0,1.0
2005-01-10,21.3,21.4,20.73,20.73,25200,20.3923301575273,20.4880687967645,19.8466199138752,19.8466199138752,26321.6609310275,0.0,1.0
2005-01-11,20.84,21.25,20.8,21.25,8800,19.9519324170361,20.3444608379087,19.9136369613412,20.3444608379087,9191.6911187715,0.0,1.0
2005-01-12,20.55,20.84,20.55,20.84,8300,19.6742903632482,19.9519324170361,19.6742903632482,19.9519324170361,8669.43594156856,0.0,1.0
2005-01-13,20.4,20.63,20.35,20.55,18200,19.5306824043924,19.750881274638,19.4828130847738,19.6742903632482,19010.0884501865,0.0,1.0
2005-01-14,20.46,20.55,20.45,20.55,11400,19.5881255879347,19.6742903632482,19.578551724011,19.6742903632482,11907.4180402267,0.0,1.0
2005-01-18,20.25,20.35,20.1,20.25,65800,19.3870744455365,19.4828130847738,19.2434664866807,19.3870744455365,68728.7813199052,0.0,1.0
2005-01-19,20.15,20.45,20.15,20.25,19500,19.2913358062993,19.578551724011,19.2913358062993,19.3870744455365,20367.9519109141,0.0,1.0
2005-01-20,19.9,20.1,19.86,20.05,36000,19.0519892082063,19.2434664866807,19.0136937525114,19.1955971670621,37602.3727586106,0.0,1.0
2005-01-21,19.75,20.05,19.75,19.9,9400,18.9083812493505,19.1955971670621,18.9083812493505,19.0519892082063,9818.39733141498,0.0,1.0
2005-01-24,19.57,19.91,19.57,19.85,9700,18.7360516987235,19.06156307213,18.7360516987235,19.0041198885877,10131.7504377367,0.0,1.0
2005-01-25,19.65,19.85,19.56,19.7,8700,18.8126426101132,19.0041198885877,18.7264778347997,18.8605119297318,9087.24008333092,0.0,1.0
2005-01-26,20.3,20.3,19.7,19.7,10200,19.4349437651552,19.4349437651552,18.8605119297318,18.8605119297318,10654.0056149397,0.0,1.0
2005-01-27,20.91,20.93,20.25,20.25,7900,20.0189494645022,20.0380971923496,19.3870744455365,19.3870744455365,8251.63179980622,0.0,1.0
2005-01-28,21.0,21.15,20.89,20.91,9000,20.1051142398157,20.2487221986715,19.9998017366547,20.0189494645022,9400.59318965265,0.0,1.0
2005-01-31,21.01,21.28,21.0,21.2,28300,20.1146881037394,20.3731824296799,20.1051142398157,20.2965915182901,29559.6430296856,0.0,1.0
2005-02-01,20.46,20.9,20.45,20.9,25000,19.5881255879347,20.0093756005785,19.578551724011,20.0093756005785,26112.7588601463,0.0,1.0
2005-02-02,20.17,20.4,20.07,20.4,23800,19.3104835341468,19.5306824043924,19.2147448949095,19.5306824043924,24859.3464348592,0.0,1.0
2005-02-03,20.25,20.27,19.99,20.15,12500,19.3870744455365,19.406222173384,19.1381539835198,19.2913358062993,13056.3794300732,0.0,1.0
2005-02-04,20.32,20.38,20.03,20.2,6000,19.4540914930026,19.5115346765449,19.1764494392147,19.3392051259179,6267.06212643511,0.0,1.0
2005-02-07,20.34,20.55,20.3,20.32,16400,19.47323922085,19.6742903632482,19.4349437651552,19.4540914930026,17129.969812256,0.0,1.0
2005-02-08,20.29,20.4,20.25,20.3,5000,19.4253699012314,19.5306824043924,19.3870744455365,19.4349437651552,5222.55177202927,0.0,1.0
2005-02-09,20.08,20.25,20.0,20.25,12600,19.2243187588333,19.3870744455365,19.1477278474435,19.3870744455365,13160.8304655137,0.0,1.0
2005-02-10,19.99,20.1,19.9,20.04,14900,19.1381539835198,19.2434664866807,19.0519892082063,19.1860233031384,15563.2042806472,0.0,1.0
2005-02-11,20.05,20.19,19.95,19.99,13100,19.1955971670621,19.3296312619942,19.0998585278249,19.1381539835198,13683.0856427167,0.0,1.0
2005-02-14,20.06,20.25,20.01,20.15,9200,19.2051710309858,19.3870744455365,19.1573017113672,19.2913358062993,9609.49526053385,0.0,1.0
2005-02-15,20.06,20.09,20.0,20.06,9200,19.2051710309858,19.233892622757,19.1477278474435,19.2051710309858,9609.49526053385,0.0,1.0
2005-02-16,20.2,21.02,20.05,20.06,10100,19.3392051259179,20.1242619676631,19.1955971670621,19.2051710309858,10549.5545794991,0.0,1.0
2005-02-17,20.01,20.2,20.0,20.2,17300,19.1573017113672,19.3392051259179,19.1477278474435,19.3392051259179,18070.0291312213,0.0,1.0
2005-02-18,20.11,20.2,20.0,20.06,13300,19.2530403506044,19.3392051259179,19.1477278474435,19.2051710309858,13891.9877135978,0.0,1.0
2005-02-22,20.17,20.37,20.05,20.05,12100,19.3104835341468,19.5019608126212,19.1955971670621,19.1955971670621,12638.5752883108,0.0,1.0
2005-02-23,20.55,20.64,20.19,20.25,6500,19.6742903632482,19.7604551385617,19.3296312619942,19.3870744455365,6789.31730363803,0.0,1.0
2005-02-24,20.38,20.59,20.38,20.45,21700,19.5115346765449,19.7125858189431,19.5115346765449,19.578551724011,22665.874690607,0.0,1.0
2005-02-25,21.25,21.3,20.4,20.4,11800,20.3444608379087,20.3923301575273,19.5306824043924,19.5306824043924,12325.2221819891,0.0,1.0
2005-02-28,20.4,21.2,19.25,19.5,95200,19.5306824043924,20.2965915182901,18.4296880531644,18.6690346512574,99437.3857394369,0.0,1.0
2005-03-01,20.89,21.18,20.45,20.45,30100,19.9998017366547,20.2774437904427,19.578551724011,19.578551724011,31439.7616676162,0.0,1.0
2005-03-02,20.62,21.12,20.5,20.75,14000,19.7413074107142,20.2200006069003,19.6264210436296,19.8657676417226,14623.144961682,0.0,1.0
2005-03-03,21.11,21.17,20.74,20.75,17400,20.2104267429766,20.2678699265189,19.8561937777989,19.8657676417226,18174.4801666618,0.0,1.0
2005-03-04,21.09,21.36,21.02,21.36,16100,20.1912790151292,20.4497733410697,20.1242619676631,20.4497733410697,16816.6167059342,0.0,1.0
2005-03-07,20.68,21.01,20.63,21.0,12200,19.7987505942566,20.1146881037394,19.750881274638,20.1051142398157,12743.0263237514,0.0,1.0
2005-03-08,20.55,20.65,20.52,20.65,21400,19.6742903632482,19.7700290024854,19.645568771477,19.7700290024854,22352.5215842852,0.0,1.0
2005-03-09,20.36,20.5,20.2,20.5,6900,19.4923869486975,19.6264210436296,19.3392051259179,19.6264210436296,7207.12144540037,0.0,1.0
2005-03-10,20.32,20.41,20.21,20.35,11500,19.4540914930026,19.5402562683161,19.3487789898417,19.4828130847738,12011.8690756673,0.0,1.0
2005-03-11,19.99,20.3,19.89,20.3,15600,19.1381539835198,19.4349437651552,19.0424153442826,19.4349437651552,16294.3615287313,0.0,1.0
2005-03-14,19.65,19.86,19.36,19.86,16400,18.8126426101132,19.0136937525114,18.5350005563253,19.0136937525114,17129.969812256,0.0,1.0
2005-03-15,20.16,20.37,19.9,19.9,18500,19.300909670223,19.5019608126212,19.0519892082063,19.0519892082063,19323.4415565083,0.0,1.0
2005-03-16,20.2,20.3,20.14,20.14,44300,19.3392051259179,19.4349437651552,19.2817619423756,19.2817619423756,46271.8087001793,0.0,1.0
2005-03-17,20.32,20.38,20.12,20.2,6600,19.4540914930026,19.5115346765449,19.2626142145282,19.3392051259179,6893.76833907862,0.0,1.0
2005-03-18,20.23,20.4,20.2,20.32,24500,19.3679267176891,19.5306824043924,19.3392051259179,19.4540914930026,25590.5036829434,0.0,1.0
2005-03-21,20.08,20.19,20.05,20.11,10400,19.2243187588333,19.3296312619942,19.1955971670621,19.2530403506044,10862.9076858208,0.0,1.0
2005-03-22,19.76,20.01,19.74,20.01,9000,18.9179551132742,19.1573017113672,18.8988073854267,19.1573017113672,9400.59318965265,0.0,1.0
2005-03-23,19.16,19.77,19.15,19.77,10400,18.3435232778509,18.9275289771979,18.3339494139271,18.9275289771979,10862.9076858208,0.0,1.0
2005-03-24,19.12,19.34,19.12,19.26,12300,18.305227822156,18.5158528284779,18.305227822156,18.4392619170881,12847.477359192,0.0,1.0
2005-03-28,19.17,19.21,19.15,19.15,14900,18.3530971417746,18.3913925974695,18.3339494139271,18.3339494139271,15563.2042806472,0.0,1.0
2005-03-29,19.85,19.85,19.1,19.1,21100,19.0041198885877,19.0041198885877,18.2860800943085,18.2860800943085,22039.1684779634,0.0,1.0
2005-03-30,20.0,20.2,19.52,19.8,20200,19.1477278474435,19.3392051259179,18.6881823791049,18.9562505689691,21099.1091589982,0.0,1.0
2005-03-31,20.0,20.0,19.82,20.0,21600,19.1477278474435,19.1477278474435,18.9753982968165,19.1477278474435,22561.4236551664,0.0,1.0
2005-04-01,19.1,19.97,18.56,19.9,55400,18.2860800943085,19.1190062556723,17.7690914424276,19.0519892082063,57865.8736340843,0.0,1.0
2005-04-04,19.36,19.44,19.15,19.15,19100,18.5350005563253,18.6115914677151,18.3339494139271,18.3339494139271,19950.1477691518,0.0,1.0
2005-04-05,19.61,19.61,19.3,19.3,10300,18.7743471544183,18.7743471544183,18.477557372783,18.477557372783,10758.4566503803,0.0,1.0
2005-04-06,19.97,19.97,19.61,19.61,10300,19.1190062556723,19.1190062556723,18.7743471544183,18.7743471544183,10758.4566503803,0.0,1.0
2005-04-07,20.05,20.12,19.83,19.95,5300,19.1955971670621,19.2626142145282,18.9849721607402,19.0998585278249,5535.90487835101,0.0,1.0
2005-04-08,20.0,20.14,20.0,20.14,7200,19.1477278474435,19.2817619423756,19.1477278474435,19.2817619423756,7520.47455172213,0.0,1.0
2005-04-11,19.97,20.0,19.75,19.75,12100,19.1190062556723,19.1477278474435,18.9083812493505,18.9083812493505,12638.5752883108,0.0,1.0
2005-04-12,20.1,20.12,19.8,19.97,25200,19.2434664866807,19.2626142145282,18.9562505689691,19.1190062556723,26321.6609310275,0.0,1.0
2005-04-13,20.31,20.39,20.15,20.15,8000,19.4445176290789,19.5211085404686,19.2913358062993,19.2913358062993,8356.0828352468,0.0,1.0
2005-04-14,20.0,20.4,19.99,20.24,10200,19.1477278474435,19.5306824043924,19.1381539835198,19.3775005816128,10654.0056149397,0.0,1.0
2005-04-15,18.37,20.05,18.37,20.05,14400,17.5871880278769,19.1955971670621,17.5871880278769,19.1955971670621,15040.9491034442,0.0,1.0
2005-04-18,17.96,18.3,17.85,18.3,11400,17.1946596070043,17.5201709804108,17.0893471038433,17.5201709804108,11907.4180402267,0.0,1.0
2005-04-19,18.0,18.1,17.95,18.06,16500,17.2329550626991,17.3286937019364,17.1850857430805,17.2903982462415,17234.4208476966,0.0,1.0
2005-04-20,17.42,18.0,17.42,17.99,15300,16.6776709551233,17.2329550626991,16.6776709551233,17.2233811987754,15981.0084224095,0.0,1.0
2005-04-21,17.67,17.7,17.5,17.52,33100,16.9170175532163,16.9457391449875,16.7542618665131,16.7734095943605,34573.2927308337,0.0,1.0
2005-04-22,17.68,17.7,17.46,17.57,25000,16.92659141714,16.9457391449875,16.7159664108182,16.8212789139791,26112.7588601464,0.0,1.0
2005-04-25,17.82,17.82,17.6,17.6,15800,17.0606255120722,17.0606255120722,16.8500005057503,16.8500005057503,16503.2635996124,0.0,1.0
2005-04-26,18.0,18.06,17.8,17.88,28200,17.2329550626991,17.2903982462415,17.0414777842247,17.1180686956145,29455.1919942451,0.0,1.0
2005-04-27,18.0,18.09,17.96,17.99,8400,17.2329550626991,17.3191198380126,17.1946596070043,17.2233811987754,8773.88697700918,0.0,1.0
2005-04-28,17.94,18.0,17.93,18.0,11700,17.1755118791568,17.2329550626991,17.1659380152331,17.2329550626991,12220.7711465485,0.0,1.0
2005-04-29,17.85,17.99,17.85,17.9,15200,17.0893471038433,17.2233811987754,17.0893471038433,17.1372164234619,15876.557386969,0.0,1.0
2005-05-02,18.77,18.93,18.76,18.85,23800,17.9701425848257,18.1233244076053,17.960568720902,18.0467334962155,24859.3464348593,0.0,1.0
2005-05-03,18.52,18.77,18.51,18.77,15700,17.7307959867327,17.9701425848257,17.721222122809,17.9701425848257,16398.8125641718,0.0,1.0
2005-05-04,18.72,18.78,18.47,18.47,13000,17.9222732652071,17.9797164487494,17.6829266671141,17.6829266671141,13578.6346072761,0.0,1.0
2005-05-05,18.15,18.7,18.14,18.7,8000,17.376563021555,17.9031255373597,17.3669891576313,17.9031255373597,8356.0828352468,0.0,1.0
2005-05-06,17.88,18.2,17.87,18.2,10800,17.1180686956145,17.4244323411736,17.1084948316908,17.4244323411736,11280.7118275832,0.0,1.0
2005-05-09,17.81,18.0,17.71,17.75,16300,17.0510516481484,17.2329550626991,16.9553130089112,16.9936084646061,17025.5187768154,0.0,1.0
2005-05-10,17.97,18.0,17.79,17.81,26400,17.204233470928,17.2329550626991,17.031903920301,17.0510516481484,27575.0733563145,0.0,1.0
2005-05-11,17.93,18.05,17.9,17.95,8100,17.1659380152331,17.2808243823178,17.1372164234619,17.1850857430805,8460.5338706874,0.0,1.0
2005-05-12,17.8,18.02,17.8,18.0,11800,17.0414777842247,17.2521027905466,17.0414777842247,17.2329550626991,12325.2221819891,0.0,1.0
2005-05-13,17.12,17.8,17.12,17.8,8100,16.3904550374116,17.0414777842247,16.3904550374116,17.0414777842247,8460.53387068742,0.0,1.0
2005-05-16,17.4,17.45,17.2,17.2,43000,16.6585232272758,16.7063925468944,16.4670459488014,16.4670459488014,44913.9452394517,0.0,1.0
2005-05-17,17.38,17.4,17.18,17.4,10800,16.6393754994284,16.6585232272758,16.447898220954,16.6585232272758,11280.7118275832,0.0,1.0
2005-05-18,17.55,17.68,17.33,17.39,21000,16.8021311861317,16.92659141714,16.5915061798098,16.6489493633521,21934.7174425228,0.0,1.0
2005-05-19,17.5,17.73,17.45,17.6,8000,16.7542618665131,16.9744607367587,16.7063925468944,16.8500005057503,8356.08283524679,0.0,1.0
2005-05-20,17.41,17.44,17.3,17.35,5100,16.6680970911996,16.6968186829707,16.5627845880386,16.6106539076572,5327.00280746983,0.0,1.0
2005-05-23,17.01,17.42,17.0,17.41,16500,16.2851425342507,16.6776709551233,16.275568670327,16.6680970911996,17234.4208476965,0.0,1.0
2005-05-24,16.91,17.01,16.9,17.0,24600,16.1894038950135,16.2851425342507,16.1798300310898,16.275568670327,25694.9547183839,0.0,1.0
2005-05-25,16.9,17.25,16.9,17.25,32200,16.1798300310898,16.51491526842,16.1798300310898,16.51491526842,33633.2334118683,0.0,1.0
2005-05-26,16.8,16.96,16.77,16.92,12800,16.0840913918525,16.2372732146321,16.0553698000814,16.1989777589372,13369.7325363949,0.0,1.0
2005-05-27,16.94,17.1,16.82,17.1,20900,16.2181254867846,16.3713073095642,16.1032391197,16.3713073095642,21830.2664070824,0.0,1.0
2005-05-31,16.45,16.85,16.45,16.85,24900,15.7490061545223,16.1319607114711,15.7490061545223,16.1319607114711,26008.3078247057,0.0,1.0
2005-06-01,16.46,16.6,16.2,16.2,35900,15.758580018446,15.8926141133781,15.5096595564292,15.5096595564292,37497.9217231701,0.0,1.0
2005-06-02,16.84,16.85,16.475,16.55,118400,16.1223868475474,16.1319607114711,15.7729408143316,15.8447447937595,123670.025961653,0.0,1.0
2005-06-03,16.65,17.28,16.58,16.9,25800,15.9404834329967,16.5436368601912,15.8734663855307,16.1798300310898,26948.367143671,0.0,1.0
2005-06-06,16.78,16.78,16.55,16.7,14500,16.0649436640051,16.0649436640051,15.8447447937595,15.9883527526153,15145.4001388848,0.0,1.0
2005-06-07,17.5,17.6,16.72,16.85,37800,16.7542618665131,16.8500005057503,16.0075004804628,16.1319607114711,39482.4913965411,0.0,1.0
2005-06-08,17.1,17.6,17.1,17.6,9300,16.3713073095642,16.8500005057503,16.3713073095642,16.8500005057503,9713.94629597441,0.0,1.0
2005-06-09,17.05,17.11,16.95,17.05,23600,16.3234379899456,16.3808811734879,16.2276993507084,16.3234379899456,24650.4443639781,0.0,1.0
2005-06-10,17.06,17.06,17.0,17.02,30200,16.3330118538693,16.3330118538693,16.275568670327,16.2947163981744,31544.2127030567,0.0,1.0
2005-06-13,17.25,17.29,17.1,17.1,28000,16.51491526842,16.5532107241149,16.3713073095642,16.3713073095642,29246.2899233639,0.0,1.0
2005-06-14,17.32,17.37,17.25,17.25,16100,16.5819323158861,16.6298016355047,16.51491526842,16.51491526842,16816.6167059342,0.0,1.0
2005-06-15,17.51,17.52,17.42,17.42,22700,16.7638357304368,16.7734095943605,16.6776709551233,16.6776709551233,23710.3850450128,0.0,1.0
2005-06-16,17.68,17.71,17.45,17.51,28800,16.92659141714,16.9553130089112,16.7063925468944,16.7638357304368,30081.8982068886,0.0,1.0
2005-06-17,17.8,17.85,17.71,17.84,39600,17.0414777842247,17.0893471038433,16.9553130089112,17.0797732399196,41362.6100344717,0.0,1.0
2005-06-20,17.55,17.82,17.52,17.82,16800,16.8021311861317,17.0606255120722,16.7734095943605,17.0606255120722,17547.7739540183,0.0,1.0
2005-06-21,17.0,17.56,16.96,17.55,23900,16.275568670327,16.8117050500554,16.2372732146321,16.8021311861317,24963.7974702998,0.0,1.0
2005-06-22,16.89,17.01,16.74,17.0,61300,16.170256167166,16.2851425342507,16.0266482083102,16.275568670327,64028.4847250788,0.0,1.0
2005-06-23,16.62,16.91,16.5,16.83,51700,15.9117618412255,16.1894038950135,15.7968754741409,16.1128129836237,54001.1853227827,0.0,1.0
2005-06-24,16.87,16.89,16.62,16.62,283000,16.1511084393186,16.170256167166,15.9117618412255,15.9117618412255,295596.430296856,0.0,1.0
2005-06-27,16.97,17.0,16.84,16.87,8900,16.2468470785558,16.275568670327,16.1223868475474,16.1511084393186,9296.14215421208,0.0,1.0
2005-06-28,17.13,17.25,17.0,17.05,13100,16.4000289013354,16.51491526842,16.275568670327,16.3234379899456,13683.0856427166,0.0,1.0
2005-06-29,16.94,17.24,16.82,17.24,14200,16.2181254867846,16.5053414044963,16.1032391197,16.5053414044963,14832.0470325631,0.0,1.0
2005-06-30,16.91,16.98,16.9,16.9,19800,16.1894038950135,16.2564209424795,16.1798300310898,16.1798300310898,20681.3050172358,0.0,1.0
2005-07-01,16.99,16.99,16.9,16.96,11000,16.2659948064032,16.2659948064032,16.1798300310898,16.2372732146321,11489.6138984644,0.0,1.0
2005-07-05,17.1,17.1,16.9,17.0,39200,16.3713073095642,16.3713073095642,16.1798300310898,16.275568670327,40944.8058927094,0.0,1.0
2005-07-06,17.27,17.29,17.08,17.1,12900,16.5340629962675,16.5532107241149,16.3521595817167,16.3713073095642,13474.1835718355,0.0,1.0
2005-07-07,17.3,17.33,17.27,17.27,5800,16.5627845880386,16.5915061798098,16.5340629962675,16.5340629962675,6058.16005555395,0.0,1.0
2005-07-08,17.41,17.55,17.34,17.34,12100,16.6680970911996,16.8021311861317,16.6010800437335,16.6010800437335,12638.5752883108,0.0,1.0
2005-07-11,17.63,17.63,17.45,17.47,5200,16.8787220975214,16.8787220975214,16.7063925468944,16.7255402747419,5431.45384291044,0.0,1.0
2005-07-12,17.56,17.59,17.55,17.59,5200,16.8117050500554,16.8404266418266,16.8021311861317,16.8404266418266,5431.45384291042,0.0,1.0
2005-07-13,17.56,17.58,17.55,17.56,28700,16.8117050500554,16.8308527779028,16.8021311861317,16.8117050500554,29977.4471714479,0.0,1.0
2005-07-14,17.59,17.62,17.56,17.56,6500,16.8404266418266,16.8691482335977,16.8117050500554,16.8117050500554,6789.31730363802,0.0,1.0
2005-07-15,17.65,17.65,17.55,17.56,27200,16.8978698253689,16.8978698253689,16.8021311861317,16.8117050500554,28410.6816398391,0.0,1.0
2005-07-18,17.7,17.76,17.6,17.62,29300,16.9457391449875,17.0031823285298,16.8500005057503,16.8691482335977,30604.1533840914,0.0,1.0
2005-07-19,17.6,17.77,17.56,17.68,11200,16.8500005057503,17.0127561924535,16.8117050500554,16.92659141714,11698.5159693455,0.0,1.0
2005-07-20,17.7,17.75,17.6,17.6,1300,16.9457391449875,16.9936084646061,16.8500005057503,16.8500005057503,1357.86346072761,0.0,1.0
2005-07-21,17.71,17.81,17.6,17.8,22900,16.9553130089112,17.0510516481484,16.8500005057503,17.0414777842247,23919.287115894,0.0,1.0
2005-07-22,17.87,17.88,17.73,17.73,2400,17.1084948316908,17.1180686956145,16.9744607367587,16.9744607367587,2506.82485057404,0.0,1.0
2005-07-25,18.0,18.0,17.87,17.87,18400,17.2329550626991,17.2329550626991,17.1084948316908,17.1084948316908,19218.9905210677,0.0,1.0
2005-07-26,18.22,18.25,18.04,18.2,16900,17.443580069021,17.4723016607922,17.271250518394,17.4244323411736,17652.2249894589,0.0,1.0
2005-07-27,18.52,18.57,18.23,18.23,11600,17.7307959867327,17.7786653063513,17.4531539329447,17.4531539329447,12116.3201111079,0.0,1.0
2005-07-28,21.1,21.2,18.77,18.77,79300,20.2008528790529,20.2965915182901,17.9701425848257,17.9701425848257,82829.671104384,0.0,1.0
2005-07-29,22.02,22.37,20.5,21.0,33300,21.0816483600353,21.4167335973655,19.6264210436296,20.1051142398157,34782.1948017148,0.0,1.0
2005-08-01,20.64,21.0,19.75,21.0,91800,19.7604551385617,20.1051142398157,18.9083812493505,20.1051142398157,95886.0505344571,0.0,1.0
2005-08-02,21.01,21.16,20.71,20.75,36100,20.1146881037394,20.2582960625952,19.8274721860277,19.8657676417226,37706.8237940512,0.0,1.0
2005-08-03,21.3,21.41,21.01,21.01,23000,20.3923301575273,20.4976426606883,20.1146881037394,20.1146881037394,24023.7381513346,0.0,1.0
2005-08-04,20.83,21.27,20.7,21.27,13800,19.9423585531124,20.3636085657562,19.817898322104,20.3636085657562,14414.2428908008,0.0,1.0
2005-08-05,21.0,21.0,20.9,20.9,4000,20.1051142398157,20.1051142398157,20.0093756005785,20.0093756005785,4178.0414176234,0.0,1.0
2005-08-08,20.83,20.93,20.7,20.9,4400,19.9423585531124,20.0380971923496,19.817898322104,20.0093756005785,4595.84555938575,0.0,1.0
2005-08-09,20.7,20.82,20.7,20.82,3200,19.817898322104,19.9327846891887,19.817898322104,19.9327846891887,3342.43313409873,0.0,1.0
2005-08-10,20.56,20.7,20.56,20.7,5100,19.6838642271719,19.817898322104,19.6838642271719,19.817898322104,5327.00280746985,0.0,1.0
2005-08-11,20.58,20.63,20.51,20.58,2500,19.7030119550194,19.750881274638,19.6359949075533,19.7030119550194,2611.27588601462,0.0,1.0
2005-08-12,20.41,20.65,20.4,20.58,5400,19.5402562683161,19.7700290024854,19.5306824043924,19.7030119550194,5640.3559137916,0.0,1.0
2005-08-15,20.55,20.6,20.35,20.4,15900,19.6742903632482,19.7221596828668,19.4828130847738,19.5306824043924,16607.714635053,0.0,1.0
2005-08-16,20.66,20.75,20.55,20.65,9000,19.7796028664091,19.8657676417226,19.6742903632482,19.7700290024854,9400.59318965268,0.0,1.0
2005-08-17,21.15,21.15,20.65,20.65,7700,20.2487221986715,20.2487221986715,19.7700290024854,19.7700290024854,8042.72972892506,0.0,1.0
2005-08-18,21.05,21.06,20.85,21.06,8000,20.1529835594343,20.162557423358,19.9615062809598,20.162557423358,8356.0828352468,0.0,1.0
2005-08-19,20.75,21.05,20.62,21.05,42200,19.8657676417226,20.1529835594343,19.7413074107142,20.1529835594343,44078.336955927,0.0,1.0
2005-08-22,20.85,20.91,20.76,20.76,6200,19.9615062809598,20.0189494645022,19.8753415056464,19.8753415056464,6475.9641973163,0.0,1.0
2005-08-23,20.98,20.98,20.8,20.8,2700,20.0859665119682,20.0859665119682,19.9136369613412,19.9136369613412,2820.1779568958,0.0,1.0
2005-08-24,21.0,21.08,20.75,20.93,17600,20.1051142398157,20.1817051512054,19.8657676417226,20.0380971923496,18383.382237543,0.0,1.0
2005-08-25,20.9,20.99,20.9,20.99,2900,20.0093756005785,20.0955403758919,20.0093756005785,20.0955403758919,3029.08002777696,0.0,1.0
2005-08-26,20.82,20.89,20.82,20.89,1500,19.9327846891887,19.9998017366547,19.9327846891887,19.9998017366547,1566.76553160878,0.0,1.0
2005-08-29,20.75,20.83,20.69,20.75,10000,19.8657676417226,19.9423585531124,19.8083244581803,19.8657676417226,10445.1035440585,0.0,1.0
2005-08-30,20.75,20.76,20.7,20.75,24500,19.8657676417226,19.8753415056464,19.817898322104,19.8657676417226,25590.5036829434,0.0,1.0
2005-08-31,20.75,20.755,20.7,20.7,12800,19.8657676417226,19.8705545736845,19.817898322104,19.817898322104,13369.7325363949,0.0,1.0
2005-09-01,20.67,20.76,20.65,20.66,15900,19.7891767303329,19.8753415056464,19.7700290024854,19.7796028664091,16607.714635053,0.0,1.0
2005-09-02,20.65,20.68,20.5,20.5,40000,19.7700290024854,19.7987505942566,19.6264210436296,19.6264210436296,41780.4141762341,0.0,1.0
2005-09-06,20.72,20.72,20.25,20.61,23600,19.8370460499515,19.8370460499515,19.3870744455365,19.7317335467905,24650.4443639781,0.0,1.0
2005-09-07,20.7,20.7,20.63,20.67,74600,19.817898322104,19.817898322104,19.750881274638,19.7891767303329,77920.4724386766,0.0,1.0
2005-09-08,20.55,20.64,20.55,20.64,1200,19.6742903632482,19.7604551385617,19.6742903632482,19.7604551385617,1253.41242528702,0.0,1.0
2005-09-09,20.53,20.55,20.5,20.55,3800,19.6551426354008,19.6742903632482,19.6264210436296,19.6742903632482,3969.13934674223,0.0,1.0
2005-09-12,20.42,20.52,20.38,20.47,3700,19.5498301322398,19.645568771477,19.5115346765449,19.5976994518584,3864.68831130165,0.0,1.0
2005-09-13,20.5,20.51,20.4,20.4,2800,19.6264210436296,19.6359949075533,19.5306824043924,19.5306824043924,2924.62899233638,0.0,1.0
2005-09-14,20.5,20.56,20.44,20.51,15500,19.6264210436296,19.6838642271719,19.5689778600873,19.6359949075533,16189.9104932907,0.0,1.0
2005-09-15,20.6,20.6,20.51,20.52,1400,19.7221596828668,19.7221596828668,19.6359949075533,19.645568771477,1462.31449616819,0.0,1.0
2005-09-16,20.55,20.6,20.51,20.56,11700,19.6742903632482,19.7221596828668,19.6359949075533,19.6838642271719,12220.7711465485,0.0,1.0
2005-09-19,20.55,20.59,20.5,20.55,20000,19.6742903632482,19.7125858189431,19.6264210436296,19.6742903632482,20890.207088117,0.0,1.0
2005-09-20,20.56,20.56,20.54,20.55,23300,19.6838642271719,19.6838642271719,19.6647164993245,19.6742903632482,24337.0912576564,0.0,1.0
2005-09-21,20.5,20.5,20.43,20.5,17500,19.6264210436296,19.6264210436296,19.5594039961635,19.6264210436296,18278.9312021024,0.0,1.0
2005-09-22,20.52,20.52,20.45,20.45,7800,19.645568771477,19.645568771477,19.578551724011,19.578551724011,8147.18076436565,0.0,1.0
2005-09-23,20.69,20.69,20.55,20.6,9200,19.8083244581803,19.8083244581803,19.6742903632482,19.7221596828668,9609.49526053383,0.0,1.0
2005-09-26,20.85,20.85,20.55,20.55,5900,19.9615062809598,19.9615062809598,19.6742903632482,19.6742903632482,6162.61109099454,0.0,1.0
2005-09-27,21.35,21.35,20.87,20.9,32400,20.4401994771459,20.4401994771459,19.9806540088073,20.0093756005785,33842.1354827496,0.0,1.0
2005-09-28,22.1,22.13,21.6,21.6,32900,21.1582392714251,21.1869608631962,20.679546075239,20.679546075239,34364.3906599525,0.0,1.0
2005-09-29,22.0,22.25,22.0,22.14,23400,21.0625006321878,21.3018472302809,21.0625006321878,21.1965347271199,24441.542293097,0.0,1.0
2005-09-30,22.0,22.04,22.0,22.0,11300,21.0625006321878,21.1007960878827,21.0625006321878,21.0625006321878,11802.9670047861,0.0,1.0
2005-10-03,22.15,22.47,22.1,22.1,13200,21.2061085910437,21.5124722366028,21.1582392714251,21.1582392714251,13787.5366781572,0.0,1.0
2005-10-04,22.01,22.15,22.0,22.1,7400,21.0720744961116,21.2061085910437,21.0625006321878,21.1582392714251,7729.37662260329,0.0,1.0
2005-10-05,22.04,22.09,21.95,21.95,8000,21.1007960878827,21.1486654075013,21.0146313125692,21.0146313125692,8356.08283524683,0.0,1.0
2005-10-06,22.04,22.06,21.94,22.0,4000,21.1007960878827,21.1199438157302,21.0050574486455,21.0625006321878,4178.04141762341,0.0,1.0
2005-10-07,22.05,22.06,21.89,22.02,6200,21.1103699518065,21.1199438157302,20.9571881290269,21.0816483600353,6475.96419731627,0.0,1.0
2005-10-10,21.96,22.04,21.86,22.04,22300,21.024205176493,21.1007960878827,20.9284665372557,21.1007960878827,23292.5809032504,0.0,1.0
2005-10-11,21.88,21.95,21.86,21.95,1800,20.9476142651032,21.0146313125692,20.9284665372557,21.0146313125692,1880.11863793053,0.0,1.0
2005-10-12,21.05,21.83,20.95,21.83,9500,20.1529835594343,20.8997449454846,20.0572449201971,20.8997449454846,9922.84836685558,0.0,1.0
2005-10-13,20.76,20.9,20.76,20.9,12500,19.8753415056464,20.0093756005785,19.8753415056464,20.0093756005785,13056.3794300731,0.0,1.0
2005-10-14,20.4,20.9,20.31,20.85,5900,19.5306824043924,20.0093756005785,19.4445176290789,19.9615062809598,6162.61109099451,0.0,1.0
2005-10-17,20.3,20.4,20.3,20.4,5400,19.4349437651552,19.5306824043924,19.4349437651552,19.5306824043924,5640.35591379158,0.0,1.0
2005-10-18,20.15,20.3,20.15,20.3,1600,19.2913358062993,19.4349437651552,19.2913358062993,19.4349437651552,1671.21656704936,0.0,1.0
2005-10-19,20.02,20.16,19.87,20.16,3100,19.1668755752909,19.300909670223,19.0232676164351,19.300909670223,3237.98209865815,0.0,1.0
2005-10-20,19.97,20.1,19.97,20.06,2300,19.1190062556723,19.2434664866807,19.1190062556723,19.2051710309858,2402.37381513346,0.0,1.0
2005-10-21,19.89,20.1,19.851,20.04,11800,19.0424153442826,19.2434664866807,19.00507727498,19.1860233031384,12325.222181989,0.0,1.0
2005-10-24,19.83,19.9,19.82,19.82,2300,18.9849721607402,19.0519892082063,18.9753982968165,18.9753982968165,2402.37381513346,0.0,1.0
2005-10-25,19.88,19.88,19.6001,19.63,5500,19.0328414803588,19.0328414803588,18.7648690291339,18.7934948822658,5744.80694923219,0.0,1.0
2005-10-26,19.97,19.97,19.75,19.8,6200,19.1190062556723,19.1190062556723,18.9083812493505,18.9562505689691,6475.96419731629,0.0,1.0
2005-10-27,19.97,20.0,19.85,19.99,7600,19.1190062556723,19.1477278474435,19.0041198885877,19.1381539835198,7938.27869348448,0.0,1.0
2005-10-28,19.9,20.0,19.9,19.9,3900,19.0519892082063,19.1477278474435,19.0519892082063,19.0519892082063,4073.59038218282,0.0,1.0
2005-10-31,19.95,20.25,19.9,20.0,43900,19.0998585278249,19.3870744455365,19.0519892082063,19.1477278474435,45854.0045584169,0.0,1.0
2005-11-01,20.08,20.1,20.0,20.0,81900,19.2243187588333,19.2434664866807,19.1477278474435,19.1477278474435,85545.3980258391,0.0,1.0
2005-11-02,20.1,20.1699,20.09,20.09,15300,19.2434664866807,19.3103877955075,19.233892622757,19.233892622757,15981.0084224095,0.0,1.0
2005-11-03,20.34,20.35,20.25,20.25,112800,19.47323922085,19.4828130847738,19.3870744455365,19.3870744455365,117820.76797698,0.0,1.0
2005-11-04,20.4,20.4,20.29,20.34,87200,19.5306824043924,19.5306824043924,19.4253699012314,19.47323922085,91081.3029041901,0.0,1.0
2005-11-07,20.45,20.48,20.4,20.41,12700,19.578551724011,19.6072733157821,19.5306824043924,19.5402562683161,13265.2815009543,0.0,1.0
2005-11-08,20.59,20.59,20.42,20.42,8400,19.7125858189431,19.7125858189431,19.5498301322398,19.5498301322398,8773.88697700914,0.0,1.0
2005-11-09,20.66,20.7,20.64,20.64,4400,19.7796028664091,19.817898322104,19.7604551385617,19.7604551385617,4595.84555938576,0.0,1.0
2005-11-10,20.56,20.65,20.55,20.65,7300,19.6838642271719,19.7700290024854,19.6742903632482,19.7700290024854,7624.92558716272,0.0,1.0
2005-11-11,20.39,20.55,20.35,20.46,18500,19.5211085404686,19.6742903632482,19.4828130847738,19.5881255879347,19323.4415565083,0.0,1.0
2005-11-14,20.47,20.5,20.42,20.44,3600,19.5976994518584,19.6264210436296,19.5498301322398,19.5689778600873,3760.23727586107,0.0,1.0
2005-11-15,20.45,20.6,20.45,20.52,5400,19.578551724011,19.7221596828668,19.578551724011,19.645568771477,5640.35591379159,0.0,1.0
2005-11-16,20.36,20.45,20.35,20.45,19800,19.4923869486975,19.578551724011,19.4828130847738,19.578551724011,20681.3050172358,0.0,1.0
2005-11-17,20.46,20.49,20.38,20.41,7900,19.5881255879347,19.6168471797059,19.5115346765449,19.5402562683161,8251.63179980623,0.0,1.0
2005-11-18,20.46,20.6,20.31,20.5,17600,19.5881255879347,19.7221596828668,19.4445176290789,19.6264210436296,18383.382237543,0.0,1.0
2005-11-21,20.65,20.65,20.4,20.4,3200,19.7700290024854,19.7700290024854,19.5306824043924,19.5306824043924,3342.43313409873,0.0,1.0
2005-11-22,20.95,20.95,20.7,20.7,2900,20.0572449201971,20.0572449201971,19.817898322104,19.817898322104,3029.08002777696,0.0,1.0
2005-11-23,21.29,22.05,21.2,21.2,23700,20.3827562936036,21.1103699518065,20.2965915182901,20.2965915182901,24754.8953994187,0.0,1.0
2005-11-25,21.29,21.42,21.29,21.4,3800,20.3827562936036,20.507216524612,20.3827562936036,20.4880687967645,3969.13934674224,0.0,1.0
2005-11-28,20.56,21.25,20.56,21.25,14700,19.6838642271719,20.3444608379087,19.6838642271719,20.3444608379087,15354.302209766,0.0,1.0
2005-11-29,20.5,20.81,20.5,20.62,11000,19.6264210436296,19.923210825265,19.6264210436296,19.7413074107142,11489.6138984644,0.0,1.0
2005-11-30,20.49,20.545,20.46,20.5,19000,19.6168471797059,19.6695034312863,19.5881255879347,19.6264210436296,19845.6967337111,0.0,1.0
2005-12-01,20.88,20.9,20.5,20.5,16000,19.990227872731,20.0093756005785,19.6264210436296,19.6264210436296,16712.1656704936,0.0,1.0
2005-12-02,21.48,21.48,20.9,20.9,9700,20.5646597081543,20.5646597081543,20.0093756005785,20.0093756005785,10131.7504377368,0.0,1.0
2005-12-05,21.77,21.79,21.52,21.52,7000,20.8423017619422,20.8614494897897,20.6029551638492,20.6029551638492,7311.57248084098,0.0,1.0
2005-12-06,21.31,22.34,21.3,22.0,19900,20.401904021451,21.3880120055944,20.3923301575273,21.0625006321878,20785.7560526765,0.0,1.0
2005-12-07,21.45,21.81,21.1,21.4,47000,20.5359381163832,20.8805972176371,20.2008528790529,20.4880687967645,49091.9866570749,0.0,1.0
2005-12-08,21.55,21.6,21.43,21.46,10200,20.6316767556204,20.679546075239,20.5167903885357,20.5455119803069,10654.0056149397,0.0,1.0
2005-12-09,21.43,21.45,21.21,21.45,12000,20.5167903885357,20.5359381163832,20.3061653822138,20.5359381163832,12534.1242528702,0.0,1.0
2005-12-12,21.95,22.16,21.93,22.0,9400,21.0146313125692,21.2156824549674,20.9954835847218,21.0625006321878,9818.39733141502,0.0,1.0
2005-12-13,21.75,22.03,21.72,22.0,6800,20.8231540340948,21.091222223959,20.7944324423236,21.0625006321878,7102.67040995979,0.0,1.0
2005-12-14,21.73,21.75,21.65,21.65,8600,20.8040063062474,20.8231540340948,20.7274153948576,20.7274153948576,8982.78904789031,0.0,1.0
2005-12-15,21.54,21.65,21.49,21.65,5500,20.6221028916966,20.7274153948576,20.574233572078,20.7274153948576,5744.8069492322,0.0,1.0
2005-12-16,21.36,21.63,21.35,21.5,8700,20.4497733410697,20.7082676670101,20.4401994771459,20.5838074360018,9087.24008333089,0.0,1.0
2005-12-19,21.15,21.36,21.1,21.36,3300,20.2487221986715,20.4497733410697,20.2008528790529,20.4497733410697,3446.88416953931,0.0,1.0
2005-12-20,21.3,21.3,21.09,21.09,7800,20.3923301575273,20.3923301575273,20.1912790151292,20.1912790151292,8147.18076436565,0.0,1.0
2005-12-21,21.59,21.8,21.4,21.4,10400,20.6699722113153,20.8710233537134,20.4880687967645,20.4880687967645,10862.9076858208,0.0,1.0
2005-12-22,21.68,21.75,21.53,21.59,8500,20.7561369866287,20.8231540340948,20.6125290277729,20.6699722113153,8878.33801244976,0.0,1.0
2005-12-23,21.4,21.75,21.2,21.65,13300,20.4880687967645,20.8231540340948,20.2965915182901,20.7274153948576,13891.9877135979,0.0,1.0
2005-12-27,21.44,21.55,21.42,21.5,19300,20.5263642524594,20.6316767556204,20.507216524612,20.5838074360018,20159.049840033,0.0,1.0
2005-12-28,21.25,21.48,21.1,21.48,8300,20.3444608379087,20.5646597081543,20.2008528790529,20.5646597081543,8669.43594156858,0.0,1.0
2005-12-29,21.3,21.45,21.25,21.25,20600,20.3923301575273,20.5359381163832,20.3444608379087,20.3444608379087,21516.9133007606,0.0,1.0
2005-12-30,21.36,21.39,21.32,21.35,6700,20.4497733410697,20.4784949328408,20.4114778853748,20.4401994771459,6998.21937451919,0.0,1.0
2006-01-03,21.46,21.47,21.4,21.4,24900,20.5455119803069,20.5550858442306,20.4880687967645,20.4880687967645,26008.3078247057,0.0,1.0
2006-01-04,21.27,21.5,21.1,21.5,39000,20.3636085657562,20.5838074360018,20.2008528790529,20.5838074360018,40735.9038218281,0.0,1.0
2006-01-05,21.34,21.34,21.23,21.27,48500,20.4306256132222,20.4306256132222,20.3253131100613,20.3636085657562,50658.7521886838,0.0,1.0
2006-01-06,21.55,21.6,21.43,21.44,69200,20.6316767556204,20.679546075239,20.5167903885357,20.5263642524594,72280.1165248848,0.0,1.0
2006-01-09,21.59,21.64,21.4201,21.49,27800,20.6699722113153,20.7178415309339,20.5073122632512,20.574233572078,29037.3878524826,0.0,1.0
2006-01-10,21.75,21.92,21.46,21.52,29600,20.8231540340948,20.9859097207981,20.5455119803069,20.6029551638492,30917.5064904132,0.0,1.0
2006-01-11,21.45,21.75,21.1,21.75,23200,20.5359381163832,20.8231540340948,20.2008528790529,20.8231540340948,24232.6402222157,0.0,1.0
2006-01-12,21.595,21.7,21.4,21.55,175700,20.6747591432771,20.7752847144762,20.4880687967645,20.6316767556204,183520.469269108,0.0,1.0
2006-01-13,21.93,22.32,21.68,21.68,33100,20.9954835847218,21.3688642777469,20.7561369866287,20.7561369866287,34573.2927308337,0.0,1.0
2006-01-17,22.0,22.08,21.68,21.75,17800,21.0625006321878,21.1390915435776,20.7561369866287,20.8231540340948,18592.2843084242,0.0,1.0
2006-01-18,21.77,21.94,21.77,21.8,6100,20.8423017619422,21.0050574486455,20.8423017619422,20.8710233537134,6371.51316187571,0.0,1.0
2006-01-19,21.86,22.01,21.811,21.85,19000,20.9284665372557,21.0720744961116,20.8815546040295,20.918892673332,19845.6967337112,0.0,1.0
2006-01-20,21.9,22.1,21.76,21.8,17200,20.9667619929506,21.1582392714251,20.8327278980185,20.8710233537134,17965.5780957807,0.0,1.0
2006-01-23,21.82,21.92,21.71,21.85,11100,20.8901710815609,20.9859097207981,20.7848585783999,20.918892673332,11594.0649339049,0.0,1.0
2006-01-24,21.99,21.99,21.75,21.75,4000,21.0529267682641,21.0529267682641,20.8231540340948,20.8231540340948,4178.04141762341,0.0,1.0
2006-01-25,22.05,22.05,21.79,21.9,20100,21.1103699518065,21.1103699518065,20.8614494897897,20.9667619929506,20994.6581235576,0.0,1.0
2006-01-26,22.39,22.5,22.049,22.05,30600,21.435881325213,21.5411938283739,21.1094125654141,21.1103699518065,31962.0168448191,0.0,1.0
2006-01-27,23.0,23.2,22.4,22.4,23400,22.01988702456,22.2113643030345,21.4454551891367,21.4454551891367,24441.542293097,0.0,1.0
2006-01-30,22.82,23.1,22.63,23.05,9600,21.847557473933,22.1156256637972,21.6656540593823,22.0677563441786,10027.2994022962,0.0,1.0
2006-01-31,22.78,23.0,22.72,22.98,7800,21.8092620182381,22.01988702456,21.7518188346958,22.0007392967126,8147.18076436566,0.0,1.0
2006-02-01,23.1,23.1,22.93,22.93,23100,22.1156256637972,22.1156256637972,21.952869977094,21.952869977094,24128.1891867752,0.0,1.0
2006-02-02,23.06,23.25,23.01,23.1999,12800,22.0773302081023,22.2592336226531,22.0294608884837,22.2112685643952,13369.7325363949,0.0,1.0
2006-02-03,22.99,23.04,22.95,23.04,5000,22.0103131606363,22.0581824802549,21.9720177049414,22.0581824802549,5222.55177202926,0.0,1.0
2006-02-06,22.87,23.01,22.79,23.0,7600,21.8954267935516,22.0294608884837,21.8188358821619,22.01988702456,7938.27869348449,0.0,1.0
2006-02-07,22.83,22.83,22.8,22.81,6100,21.8571313378567,21.8571313378567,21.8284097460856,21.8379836100093,6371.51316187571,0.0,1.0
2006-02-08,23.06,23.0899,22.83,22.86,12900,22.0773302081023,22.1059560612343,21.8571313378567,21.8858529296279,13474.1835718355,0.0,1.0
2006-02-09,23.15,23.26,23.1,23.1,12600,22.1634949834158,22.2688074865768,22.1156256637972,22.1156256637972,13160.8304655138,0.0,1.0
2006-02-10,23.16,23.24,23.05,23.2,47700,22.1730688473396,22.2496597587293,22.0677563441786,22.2113643030345,49823.143905159,0.0,1.0
2006-02-13,23.09,23.13,22.907,23.08,9600,22.1060517998735,22.1443472555684,21.9308500900694,22.0964779359498,10027.2994022962,0.0,1.0
2006-02-14,23.39,23.39,23.0201,23.14,6500,22.3932677175852,22.3932677175852,22.0391304910467,22.1539211194921,6789.31730363803,0.0,1.0
2006-02-15,23.1,23.39,23.1,23.39,4800,22.1156256637972,22.3932677175852,22.1156256637972,22.3932677175852,5013.6497011481,0.0,1.0
2006-02-16,22.98,23.15,22.87,23.15,13200,22.0007392967126,22.1634949834158,21.8954267935516,22.1634949834158,13787.5366781572,0.0,1.0
2006-02-17,22.75,22.9,22.7,22.9,20400,21.780540426467,21.9241483853228,21.7326711068484,21.9241483853228,21308.0112298794,0.0,1.0
2006-02-21,22.98,22.98,22.71,22.72,53600,22.0007392967126,22.0007392967126,21.7422449707721,21.7518188346958,55985.7549961536,0.0,1.0
2006-02-22,23.05,23.28,22.95,23.05,86800,22.0677563441786,22.2879552144242,21.9720177049414,22.0677563441786,90663.498762428,0.0,1.0
2006-02-23,22.97,23.09,22.9,22.9,19100,21.9911654327889,22.1060517998735,21.9241483853228,21.9241483853228,19950.1477691517,0.0,1.0
2006-02-24,22.96,23.05,22.94,22.97,72200,21.9815915688651,22.0677563441786,21.9624438410177,21.9911654327889,75413.6475881026,0.0,1.0
2006-02-27,22.81,23.2,22.6785,23.0,25200,21.8379836100093,22.2113643030345,21.7120872994124,22.01988702456,26321.6609310275,0.0,1.0
2006-02-28,22.09,22.74,21.95,22.7,25200,21.1486654075013,21.7709665625433,21.0146313125692,21.7326711068484,26321.6609310275,0.0,1.0
2006-03-01,21.61,22.01,21.0,22.01,74700,20.6891199391627,21.0720744961116,20.1051142398157,21.0720744961116,78024.9234741171,0.0,1.0
2006-03-02,20.9,21.61,20.76,21.61,28000,20.0093756005785,20.6891199391627,19.8753415056464,20.6891199391627,29246.2899233638,0.0,1.0
2006-03-03,20.96,21.0,20.84,21.0,28000,20.0668187841208,20.1051142398157,19.9519324170361,20.1051142398157,29246.2899233638,0.0,1.0
2006-03-06,21.05,21.36,20.85,21.0,49800,20.1529835594343,20.4497733410697,19.9615062809598,20.1051142398157,52016.6156494114,0.0,1.0
2006-03-07,20.65,21.1,20.59,21.1,20000,19.7700290024854,20.2008528790529,19.7125858189431,20.2008528790529,20890.207088117,0.0,1.0
2006-03-08,20.97,21.07,20.65,20.65,45400,20.0763926480445,20.1721312872817,19.7700290024854,19.7700290024854,47420.7700900257,0.0,1.0
2006-03-09,21.04,21.1,20.95,20.955,15300,20.1434096955106,20.2008528790529,20.0572449201971,20.0620318521589,15981.0084224095,0.0,1.0
2006-03-10,21.0,21.03,20.87,20.98,31100,20.1051142398157,20.1338358315868,19.9806540088073,20.0859665119682,32484.2720220219,0.0,1.0
2006-03-13,21.25,21.3,20.9,20.99,47600,20.3444608379087,20.3923301575273,20.0093756005785,20.0955403758919,49718.6928697186,0.0,1.0
2006-03-14,21.19,21.19,21.02,21.15,35900,20.2870176543664,20.2870176543664,20.1242619676631,20.2487221986715,37497.92172317,0.0,1.0
2006-03-15,21.15,21.25,21.13,21.2,34600,20.2487221986715,20.3444608379087,20.2295744708241,20.2965915182901,36140.0582624425,0.0,1.0
2006-03-16,21.03,21.15,20.9,21.15,20200,20.1338358315868,20.2487221986715,20.0093756005785,20.2487221986715,21099.1091589982,0.0,1.0
2006-03-17,21.06,21.12,20.97,21.0,8800,20.162557423358,20.2200006069003,20.0763926480445,20.1051142398157,9191.69111877149,0.0,1.0
2006-03-20,21.45,21.5,21.15,21.15,59200,20.5359381163832,20.5838074360018,20.2487221986715,20.2487221986715,61835.0129808263,0.0,1.0
2006-03-21,21.26,21.53,21.2,21.5,29600,20.3540347018324,20.6125290277729,20.2965915182901,20.5838074360018,30917.5064904133,0.0,1.0
2006-03-22,21.3,21.31,21.09,21.22,37700,20.3923301575273,20.401904021451,20.1912790151292,20.3157392461375,39378.0403611006,0.0,1.0
2006-03-23,21.33,21.33,21.03,21.1,43800,20.4210517492985,20.4210517492985,20.1338358315868,20.2008528790529,45749.5535229763,0.0,1.0
2006-03-24,21.38,21.89,21.18,21.2,34300,20.4689210689171,20.9571881290269,20.2774437904427,20.2965915182901,35826.7051561207,0.0,1.0
2006-03-27,21.42,21.56,21.31,21.38,27900,20.507216524612,20.6412506195441,20.401904021451,20.4689210689171,29141.8388879232,0.0,1.0
2006-03-28,21.86,21.92,21.37,21.42,66600,20.9284665372557,20.9859097207981,20.4593472049934,20.507216524612,69564.3896034299,0.0,1.0
2006-03-29,22.16,22.47,21.9,21.9,36800,21.2156824549674,21.5124722366028,20.9667619929506,20.9667619929506,38437.9810421353,0.0,1.0
2006-03-30,22.14,22.24,22.05,22.2,17200,21.1965347271199,21.2922733663572,21.1103699518065,21.2539779106623,17965.5780957807,0.0,1.0
2006-03-31,22.2,22.29,22.0,22.2,49400,21.2539779106623,21.3401426859758,21.0625006321878,21.2539779106623,51598.811507649,0.0,1.0
2006-04-03,22.8,22.91,22.2,22.2,18300,21.8284097460856,21.9337222492465,21.2539779106623,21.2539779106623,19114.5394856271,0.0,1.0
2006-04-04,22.53,23.2,22.2,23.15,25800,21.5699154201451,22.2113643030345,21.2539779106623,22.1634949834158,26948.367143671,0.0,1.0
2006-04-05,22.7,23.0,22.54,22.63,17800,21.7326711068484,22.01988702456,21.5794892840688,21.6656540593823,18592.2843084241,0.0,1.0
2006-04-06,22.73,22.74,22.6,22.69,21500,21.7613926986195,21.7709665625433,21.6369324676112,21.7230972429246,22456.9726197258,0.0,1.0
2006-04-07,22.81,22.98,22.77,22.85,32300,21.8379836100093,22.0007392967126,21.7996881543144,21.8762790657042,33737.684447309,0.0,1.0
2006-04-10,26.12,26.26,23.12,23.46,120000,25.0069325687612,25.1409666636933,22.1347733916447,22.4602847650512,125341.242528702,0.0,1.0
2006-04-11,25.41,26.0,24.98,26.0,44800,24.327188230177,24.8920462016765,23.9155120814569,24.8920462016765,46794.0638773821,0.0,1.0
2006-04-12,23.99,25.38,23.9001,25.38,40100,22.9676995530085,24.2984666384058,22.8816305163342,24.2984666384058,41884.8652116746,0.0,1.0
2006-04-13,23.77,24.45,23.7,23.99,47000,22.7570745466866,23.4080972934997,22.6900574992205,22.9676995530085,49091.986657075,0.0,1.0
2006-04-17,23.75,23.97,23.46,23.52,18700,22.7379268188392,22.948551825161,22.4602847650512,22.5177279485935,19532.3436273894,0.0,1.0
2006-04-18,23.85,23.94,23.75,23.75,24900,22.8336654580764,22.9198302333899,22.7379268188392,22.7379268188392,26008.3078247057,0.0,1.0
2006-04-19,23.95,24.06,23.85,23.85,61100,22.9294040973136,23.0347166004745,22.8336654580764,22.8336654580764,63819.5826541975,0.0,1.0
2006-04-20,23.99,24.02,23.95,23.96,20100,22.9676995530085,22.9964211447796,22.9294040973136,22.9389779612373,20994.6581235576,0.0,1.0
2006-04-21,24.0,24.0,23.9724,24.0,18900,22.9772734169322,22.9772734169322,22.9508495525027,22.9772734169322,19741.2456982706,0.0,1.0
2006-04-24,23.8,23.99,23.75,23.95,15200,22.7857961384578,22.9676995530085,22.7379268188392,22.9294040973136,15876.5573869689,0.0,1.0
2006-04-25,23.8,24.0,23.74,23.85,18400,22.7857961384578,22.9772734169322,22.7283529549154,22.8336654580764,19218.9905210676,0.0,1.0
2006-04-26,23.9,23.97,23.6001,23.7,12700,22.881534777695,22.948551825161,22.5944145986226,22.6900574992205,13265.2815009543,0.0,1.0
2006-04-27,23.96,24.0,23.86,23.95,9800,22.9389779612373,22.9772734169322,22.8432393220001,22.9294040973136,10236.2014731774,0.0,1.0
2006-04-28,23.86,23.99,23.85,23.95,46200,22.8432393220001,22.9676995530085,22.8336654580764,22.9294040973136,48256.3783735503,0.0,1.0
2006-05-01,23.75,23.88,23.75,23.8,34400,22.7379268188392,22.8623870498475,22.7379268188392,22.7857961384578,35931.1561915612,0.0,1.0
2006-05-02,23.24,23.75,23.1,23.75,32000,22.2496597587293,22.7379268188392,22.1156256637972,22.7379268188392,33424.3313409873,0.0,1.0
2006-05-03,23.12,23.4,23.05,23.25,27200,22.1347733916447,22.4028415815089,22.0677563441786,22.2592336226531,28410.6816398391,0.0,1.0
2006-05-04,22.54,22.6,20.0,21.25,104500,21.5794892840688,21.6369324676112,19.1477278474435,20.3444608379087,109151.332035412,0.0,1.0
2006-05-05,22.47,22.55,21.99,22.1,15900,21.5124722366028,21.5890631479925,21.0529267682641,21.1582392714251,16607.714635053,0.0,1.0
2006-05-08,22.64,22.67,22.3995,22.53,12500,21.675227923306,21.7039495150772,21.4449764959405,21.5699154201451,13056.3794300732,0.0,1.0
2006-05-09,23.08,23.28,22.7,22.7,25500,22.0964779359498,22.2879552144242,21.7326711068484,21.7326711068484,26635.0140373492,0.0,1.0
2006-05-10,23.09,23.22,23.04,23.11,8300,22.1060517998735,22.2305120308819,22.0581824802549,22.125199527721,8669.43594156857,0.0,1.0
2006-05-11,22.78,23.01,22.6501,23.01,4100,21.8092620182381,22.0294608884837,21.684897525869,22.0294608884837,4282.492453064,0.0,1.0
2006-05-12,22.75,22.78,22.65,22.78,11100,21.780540426467,21.8092620182381,21.6848017872298,21.8092620182381,11594.0649339049,0.0,1.0
2006-05-15,22.33,22.6,22.2,22.6,9500,21.3784381416707,21.6369324676112,21.2539779106623,21.6369324676112,9922.84836685557,0.0,1.0
2006-05-16,22.22,22.35,22.2,22.25,10700,21.2731256385097,21.3975858695181,21.2539779106623,21.3018472302809,11176.2607921426,0.0,1.0
2006-05-17,22.2,22.54,21.86,22.25,12700,21.2539779106623,21.5794892840688,20.9284665372557,21.3018472302809,13265.2815009543,0.0,1.0
2006-05-18,21.5,22.2,21.42,22.2,9800,20.5838074360018,21.2539779106623,20.507216524612,21.2539779106623,10236.2014731773,0.0,1.0
2006-05-19,21.1,21.4,20.79,21.3,14300,20.2008528790529,20.4880687967645,19.9040630974175,20.3923301575273,14936.4980680037,0.0,1.0
2006-05-22,20.45,21.1,20.11,21.1,18000,19.578551724011,20.2008528790529,19.2530403506044,20.2008528790529,18801.1863793053,0.0,1.0
2006-05-23,20.25,20.55,20.0801,20.55,11900,19.3870744455365,19.6742903632482,19.2244144974725,19.6742903632482,12429.6732174297,0.0,1.0
2006-05-24,20.2,20.34,20.05,20.15,8800,19.3392051259179,19.47323922085,19.1955971670621,19.2913358062993,9191.69111877151,0.0,1.0
2006-05-25,20.0,20.01,19.52,20.0,19900,19.1477278474435,19.1573017113672,18.6881823791049,19.1477278474435,20785.7560526764,0.0,1.0
2006-05-26,19.74,19.9,19.42,19.875,22500,18.8988073854267,19.0519892082063,18.5924437398676,19.028054548397,23501.4829741317,0.0,1.0
2006-05-30,19.54,20.04,19.43,19.9,12100,18.7073301069523,19.1860233031384,18.6020176037914,19.0519892082063,12638.5752883108,0.0,1.0
2006-05-31,19.42,19.85,19.25,19.54,20700,18.5924437398676,19.0041198885877,18.4296880531644,18.7073301069523,21621.3643362012,0.0,1.0
2006-06-01,19.0,19.5899,18.9,19.58,17400,18.1903414550713,18.7551036879317,18.0946028158341,18.7456255626472,18174.4801666618,0.0,1.0
2006-06-02,18.86,19.21,18.4,19.05,59400,18.0563073601392,18.3913925974695,17.615909619648,18.2382107746899,62043.9150517076,0.0,1.0
2006-06-05,18.14,18.8,18.11,18.8,19100,17.3669891576313,17.9988641765969,17.3382675658601,17.9988641765969,19950.1477691517,0.0,1.0
2006-06-06,17.9,18.1,17.4,18.1,39000,17.1372164234619,17.3286937019364,16.6585232272758,17.3286937019364,40735.9038218283,0.0,1.0
2006-06-07,17.41,17.9,17.4,17.85,39200,16.6680970911996,17.1372164234619,16.6585232272758,17.0893471038433,40944.8058927093,0.0,1.0
2006-06-08,18.3,18.35,17.5,17.5,13800,17.5201709804108,17.5680403000294,16.7542618665131,16.7542618665131,14414.2428908008,0.0,1.0
2006-06-09,18.46,18.85,18.3,18.3,14100,17.6733528031903,18.0467334962155,17.5201709804108,17.5201709804108,14727.5959971225,0.0,1.0
2006-06-12,18.17,18.55,18.17,18.4,30900,17.3957107494024,17.7595175785038,17.3957107494024,17.615909619648,32275.3699511408,0.0,1.0
2006-06-13,18.19,18.35,18.12,18.16,15200,17.4148584772499,17.5680403000294,17.3478414297838,17.3861368854787,15876.5573869689,0.0,1.0
2006-06-14,18.16,18.5,18.13,18.29,17800,17.3861368854787,17.7116482588852,17.3574152937075,17.5105971164871,18592.2843084242,0.0,1.0
2006-06-15,18.51,18.7,18.1,18.1,12900,17.721222122809,17.9031255373597,17.3286937019364,17.3286937019364,13474.1835718355,0.0,1.0
2006-06-16,18.5,18.75,18.35,18.47,18200,17.7116482588852,17.9509948569783,17.5680403000294,17.6829266671141,19010.0884501865,0.0,1.0
2006-06-19,18.57,18.74,18.49,18.51,26100,17.7786653063513,17.9414209930546,17.7020743949615,17.721222122809,27261.7202499927,0.0,1.0
2006-06-20,19.01,19.15,18.72,18.77,41100,18.199915318995,18.3339494139271,17.9222732652071,17.9701425848257,42929.3755660806,0.0,1.0
2006-06-21,18.9,19.05,18.81,19.01,22800,18.0946028158341,18.2382107746899,18.0084380405206,18.199915318995,23814.8360804534,0.0,1.0
2006-06-22,19.03,19.13,18.88,18.95,35600,18.2190630468425,18.3148016860797,18.0754550879867,18.1424721354527,37184.5686168483,0.0,1.0
2006-06-23,19.03,19.15,18.95,19.09,4400,18.2190630468425,18.3339494139271,18.1424721354527,18.2765062303848,4595.84555938574,0.0,1.0
2006-06-26,19.05,19.33,19.04,19.12,12200,18.2382107746899,18.5062789645541,18.2286369107662,18.305227822156,12743.0263237514,0.0,1.0
2006-06-27,18.8,18.94,18.65,18.8,40700,17.9988641765969,18.132898271529,17.8552562177411,17.9988641765969,42511.5714243181,0.0,1.0
2006-06-28,18.43,18.75,18.34,18.75,18100,17.6446312114192,17.9509948569783,17.5584664361057,17.9509948569783,18905.6374147459,0.0,1.0
2006-06-29,18.62,18.62,18.35,18.4,11900,17.8265346259699,17.8265346259699,17.5680403000294,17.615909619648,12429.6732174296,0.0,1.0
2006-06-30,18.52,18.9,18.52,18.7,17200,17.7307959867327,18.0946028158341,17.7307959867327,17.9031255373597,17965.5780957806,0.0,1.0
2006-07-03,18.66,18.66,18.38,18.45,4900,17.8648300816648,17.8648300816648,17.5967618918006,17.6637789392666,5118.10073658867,0.0,1.0
2006-07-05,19.03,19.03,18.64,18.64,14500,18.2190630468425,18.2190630468425,17.8456823538173,17.8456823538173,15145.4001388848,0.0,1.0
2006-07-06,19.29,19.6424,18.8,18.93,14800,18.4679835088593,18.8053664735312,17.9988641765969,18.1233244076053,15458.7532452066,0.0,1.0
2006-07-07,19.13,19.26,19.05,19.2,5700,18.3148016860797,18.4392619170881,18.2382107746899,18.3818187335458,5953.70902011336,0.0,1.0
2006-07-10,19.41,19.5,18.8,19.0,17400,18.5828698759439,18.6690346512574,17.9988641765969,18.1903414550713,18174.4801666618,0.0,1.0
2006-07-11,19.32,19.43,19.1,19.37,9900,18.4967051006304,18.6020176037914,18.2860800943085,18.544574420249,10340.6525086179,0.0,1.0
2006-07-12,19.4,19.46,19.15,19.25,3500,18.5732960120202,18.6307391955625,18.3339494139271,18.4296880531644,3655.78624042048,0.0,1.0
2006-07-13,19.08,19.3,19.0,19.25,6200,18.2669323664611,18.477557372783,18.1903414550713,18.4296880531644,6475.96419731628,0.0,1.0
2006-07-14,19.27,19.3,19.01,19.01,1800,18.4488357810118,18.477557372783,18.199915318995,18.199915318995,1880.11863793053,0.0,1.0
2006-07-17,18.34,19.1,18.11,19.1,18300,17.5584664361057,18.2860800943085,17.3382675658601,18.2860800943085,19114.5394856271,0.0,1.0
2006-07-18,18.39,18.44,18.31,18.39,7100,17.6063357557243,17.6542050753429,17.5297448443345,17.6063357557243,7416.02351628155,0.0,1.0
2006-07-19,18.9608,19.06,18.45,18.45,9700,18.1528119084903,18.2477846386137,17.6637789392666,17.6637789392666,10131.7504377368,0.0,1.0
2006-07-20,18.87,19.0,18.87,18.9,1500,18.0658812240629,18.1903414550713,18.0658812240629,18.0946028158341,1566.76553160878,0.0,1.0
2006-07-21,18.1,18.8,18.0,18.8,29100,17.3286937019364,17.9988641765969,17.2329550626991,17.9988641765969,30395.2513132102,0.0,1.0
2006-07-24,18.54,18.6,17.95,18.06,17300,17.7499437145801,17.8073868981225,17.1850857430805,17.2903982462415,18070.0291312213,0.0,1.0
2006-07-25,18.59,18.65,18.51,18.51,4400,17.7978130341987,17.8552562177411,17.721222122809,17.721222122809,4595.84555938576,0.0,1.0
2006-07-26,18.05,18.65,18.0,18.65,3900,17.2808243823178,17.8552562177411,17.2329550626991,17.8552562177411,4073.59038218281,0.0,1.0
2006-07-27,17.91,18.15,17.642,18.15,6500,17.1467902873857,17.376563021555,16.8902107342299,17.376563021555,6789.31730363802,0.0,1.0
2006-07-28,18.0228,18.04,17.83,17.83,5400,17.2547834724452,17.271250518394,17.0701993759959,17.0701993759959,5640.35591379161,0.0,1.0
2006-07-31,17.99,18.99,17.7,18.95,26400,17.2233811987754,18.1807675911476,16.9457391449875,18.1424721354527,27575.0733563145,0.0,1.0
2006-08-01,17.9,18.0,17.71,18.0,7700,17.1372164234619,17.2329550626991,16.9553130089112,17.2329550626991,8042.72972892507,0.0,1.0
2006-08-02,18.08,18.08,17.76,17.9,8900,17.3095459740889,17.3095459740889,17.0031823285298,17.1372164234619,9296.14215421209,0.0,1.0
2006-08-03,18.23,18.25,18.05,18.05,21600,17.4531539329447,17.4723016607922,17.2808243823178,17.2808243823178,22561.4236551665,0.0,1.0
2006-08-04,18.12,18.35,17.9001,18.3,6400,17.3478414297838,17.5680403000294,17.1373121621012,17.5201709804108,6684.86626819745,0.0,1.0
2006-08-07,18.15,18.2,18.05,18.05,3000,17.376563021555,17.4244323411736,17.2808243823178,17.2808243823178,3133.53106321755,0.0,1.0
2006-08-08,18.09,18.15,18.0,18.15,17400,17.3191198380126,17.376563021555,17.2329550626991,17.376563021555,18174.4801666619,0.0,1.0
2006-08-09,18.29,18.35,18.0,18.0,5900,17.5105971164871,17.5680403000294,17.2329550626991,17.2329550626991,6162.61109099452,0.0,1.0
2006-08-10,17.97,18.21,17.97,18.16,13600,17.204233470928,17.4340062050973,17.204233470928,17.3861368854787,14205.3408199196,0.0,1.0
2006-08-11,18.0,18.06,17.93,18.0,109700,17.2329550626991,17.2903982462415,17.1659380152331,17.2329550626991,114582.785878322,0.0,1.0
2006-08-14,17.79,18.02,17.79,17.95,3600,17.031903920301,17.2521027905466,17.031903920301,17.1850857430805,3760.23727586106,0.0,1.0
2006-08-15,17.3,17.92,17.15,17.7,42900,16.5627845880386,17.1563641513094,16.4191766291828,16.9457391449875,44809.4942040111,0.0,1.0
2006-08-16,16.95,17.4,16.93,17.4,11000,16.2276993507084,16.6585232272758,16.2085516228609,16.6585232272758,11489.6138984643,0.0,1.0
2006-08-17,16.76,17.08,16.75,17.01,11700,16.0457959361577,16.3521595817167,16.0362220722339,16.2851425342507,12220.7711465484,0.0,1.0
2006-08-18,16.9,17.14,16.8,16.8,20900,16.1798300310898,16.4096027652591,16.0840913918525,16.0840913918525,21830.2664070822,0.0,1.0
2006-08-21,16.97,17.03,16.8701,16.8701,14500,16.2468470785558,16.3042902620981,16.1512041779578,16.1512041779578,15145.4001388849,0.0,1.0
2006-08-22,17.1,17.4,16.9,16.9,45700,16.3713073095642,16.6585232272758,16.1798300310898,16.1798300310898,47734.1231963474,0.0,1.0
2006-08-23,17.15,17.25,16.9252,17.1,50700,16.4191766291828,16.51491526842,16.2039561681775,16.3713073095642,52956.6749683767,0.0,1.0
2006-08-24,17.05,17.25,17.0,17.2,25400,16.3234379899456,16.51491526842,16.275568670327,16.4670459488014,26530.5630019086,0.0,1.0
2006-08-25,16.89,17.06,16.86,16.95,9200,16.170256167166,16.3330118538693,16.1415345753949,16.2276993507084,9609.49526053385,0.0,1.0
2006-08-28,16.59,16.95,16.5,16.95,19700,15.8830402494544,16.2276993507084,15.7968754741409,16.2276993507084,20576.8539817953,0.0,1.0
2006-08-29,17.0,17.03,16.59,16.7,23400,16.275568670327,16.3042902620981,15.8830402494544,15.9883527526153,24441.5422930969,0.0,1.0
2006-08-30,17.28,17.4,17.2,17.2,16900,16.5436368601912,16.6585232272758,16.4670459488014,16.4670459488014,17652.2249894589,0.0,1.0
2006-08-31,17.33,17.5,17.2,17.28,24000,16.5915061798098,16.7542618665131,16.4670459488014,16.5436368601912,25068.2485057404,0.0,1.0
2006-09-01,17.31,17.65,17.3,17.4,8700,16.5723584519623,16.8978698253689,16.5627845880386,16.6585232272758,9087.24008333093,0.0,1.0
2006-09-05,17.77,17.82,17.4,17.4,5500,17.0127561924535,17.0606255120722,16.6585232272758,16.6585232272758,5744.8069492322,0.0,1.0
2006-09-06,17.8,17.95,17.71,17.85,9600,17.0414777842247,17.1850857430805,16.9553130089112,17.0893471038433,10027.2994022962,0.0,1.0
2006-09-07,17.8,18.14,17.71,17.71,14900,17.0414777842247,17.3669891576313,16.9553130089112,16.9553130089112,15563.2042806472,0.0,1.0
2006-09-08,17.51,17.7,17.5,17.7,12800,16.7638357304368,16.9457391449875,16.7542618665131,16.9457391449875,13369.7325363949,0.0,1.0
2006-09-11,17.6,17.65,17.49,17.5,28700,16.8500005057503,16.8978698253689,16.7446880025893,16.7542618665131,29977.4471714479,0.0,1.0
2006-09-12,17.86,17.87,17.6,17.6,3400,17.098920967767,17.1084948316908,16.8500005057503,16.8500005057503,3551.3352049799,0.0,1.0
2006-09-13,17.76,17.84,17.75,17.7601,10100,17.0031823285298,17.0797732399196,16.9936084646061,17.0032780671691,10549.5545794991,0.0,1.0
2006-09-14,17.75,17.78,17.7,17.75,13700,16.9936084646061,17.0223300563773,16.9457391449875,16.9936084646061,14309.7918553602,0.0,1.0
2006-09-15,17.91,17.91,17.75,17.75,5500,17.1467902873857,17.1467902873857,16.9936084646061,16.9936084646061,5744.80694923217,0.0,1.0
2006-09-18,17.91,17.98,17.8,17.84,19900,17.1467902873857,17.2138073348517,17.0414777842247,17.0797732399196,20785.7560526764,0.0,1.0
2006-09-19,18.02,18.1199,18.0,18.01,3500,17.2521027905466,17.3477456911446,17.2329550626991,17.2425289266229,3655.78624042048,0.0,1.0
2006-09-20,18.11,18.1899,18.01,18.12,5800,17.3382675658601,17.4147627386106,17.2425289266229,17.3478414297838,6058.16005555393,0.0,1.0
2006-09-21,18.11,18.26,18.05,18.1101,16600,17.3382675658601,17.4818755247159,17.2808243823178,17.3383633044993,17338.8718831371,0.0,1.0
2006-09-22,18.11,18.24,18.09,18.2,5800,17.3382675658601,17.4627277968685,17.3191198380126,17.4244323411736,6058.16005555393,0.0,1.0
2006-09-25,18.25,18.25,18.11,18.11,2400,17.4723016607922,17.4723016607922,17.3382675658601,17.3382675658601,2506.82485057404,0.0,1.0
2006-09-26,18.6,18.64,18.17,18.17,12900,17.8073868981225,17.8456823538173,17.3957107494024,17.3957107494024,13474.1835718355,0.0,1.0
2006-09-27,18.74,18.74,18.63,18.69,6200,17.9414209930546,17.9414209930546,17.8361084898936,17.8935516734359,6475.96419731626,0.0,1.0
2006-09-28,18.68,18.69,18.64,18.67,2400,17.8839778095122,17.8935516734359,17.8456823538173,17.8744039455885,2506.82485057405,0.0,1.0
2006-09-29,18.66,18.75,18.61,18.75,9000,17.8648300816648,17.9509948569783,17.8169607620462,17.9509948569783,9400.59318965266,0.0,1.0
2006-10-02,18.49,18.6,18.35,18.6,41500,17.7020743949615,17.8073868981225,17.5680403000294,17.8073868981225,43347.1797078429,0.0,1.0
2006-10-03,18.52,18.6,18.45,18.48,16900,17.7307959867327,17.8073868981225,17.6637789392666,17.6925005310378,17652.2249894589,0.0,1.0
2006-10-04,18.7,18.7,18.49,18.5,6400,17.9031255373597,17.9031255373597,17.7020743949615,17.7116482588852,6684.86626819744,0.0,1.0
2006-10-05,19.11,19.11,18.66,18.67,27300,18.2956539582323,18.2956539582323,17.8648300816648,17.8744039455885,28515.1326752797,0.0,1.0
2006-10-06,19.13,19.19,18.86,19.19,27000,18.3148016860797,18.372244869622,18.0563073601392,18.372244869622,28201.779568958,0.0,1.0
2006-10-09,19.35,19.38,19.01,19.03,15900,18.5254266924016,18.5541482841727,18.199915318995,18.2190630468425,16607.714635053,0.0,1.0
2006-10-10,19.51,19.54,19.4,19.5,22400,18.6786085151811,18.7073301069523,18.5732960120202,18.6690346512574,23397.0319386911,0.0,1.0
2006-10-11,19.39,19.53,19.25,19.44,14200,18.5637221480965,18.6977562430286,18.4296880531644,18.6115914677151,14832.0470325631,0.0,1.0
2006-10-12,19.52,19.6,19.33,19.33,8700,18.6881823791049,18.7647732904946,18.5062789645541,18.5062789645541,9087.24008333088,0.0,1.0
2006-10-13,19.91,19.96,19.48,19.48,9000,19.06156307213,19.1094323917486,18.64988692341,18.64988692341,9400.59318965266,0.0,1.0
2006-10-16,20.25,20.5,19.94,19.97,12800,19.3870744455365,19.6264210436296,19.0902846639012,19.1190062556723,13369.7325363949,0.0,1.0
2006-10-17,20.15,20.15,20.02,20.15,6300,19.2913358062993,19.2913358062993,19.1668755752909,19.2913358062993,6580.41523275687,0.0,1.0
2006-10-18,20.09,20.35,20.0,20.35,4700,19.233892622757,19.4828130847738,19.1477278474435,19.4828130847738,4909.1986657075,0.0,1.0
2006-10-19,20.08,20.17,20.0,20.1699,3800,19.2243187588333,19.3104835341468,19.1477278474435,19.3103877955075,3969.13934674223,0.0,1.0
2006-10-20,20.25,20.28,19.95,19.95,5800,19.3870744455365,19.4157960373077,19.0998585278249,19.0998585278249,6058.16005555395,0.0,1.0
2006-10-23,20.2,20.5,20.0,20.0,20300,19.3392051259179,19.6264210436296,19.1477278474435,19.1477278474435,21203.5601944388,0.0,1.0
2006-10-24,20.18,20.2,20.09,20.14,7100,19.3200573980705,19.3392051259179,19.233892622757,19.2817619423756,7416.02351628154,0.0,1.0
2006-10-25,20.55,20.62,20.2,20.2,8100,19.6742903632482,19.7413074107142,19.3392051259179,19.3392051259179,8460.53387068739,0.0,1.0
2006-10-26,20.94,21.0,20.35,20.35,14200,20.0476710562733,20.1051142398157,19.4828130847738,19.4828130847738,14832.0470325631,0.0,1.0
2006-10-27,21.1,21.25,20.8,20.8,6500,20.2008528790529,20.3444608379087,19.9136369613412,19.9136369613412,6789.31730363803,0.0,1.0
2006-10-30,21.28,22.75,21.24,21.6,39800,20.3731824296799,21.780540426467,20.334886973985,20.679546075239,41571.5121053528,0.0,1.0
2006-10-31,20.82,21.3,20.7111,21.3,4900,19.9327846891887,20.3923301575273,19.8285253110593,20.3923301575273,5118.10073658867,0.0,1.0
2006-11-01,20.88,20.9,20.61,20.75,7100,19.990227872731,20.0093756005785,19.7317335467905,19.8657676417226,7416.02351628155,0.0,1.0
2006-11-02,19.99,20.75,19.32,20.75,23600,19.1381539835198,19.8657676417226,18.4967051006304,19.8657676417226,24650.4443639781,0.0,1.0
2006-11-03,20.24,20.46,19.911,20.0,11800,19.3775005816128,19.5881255879347,19.0625204585224,19.1477278474435,12325.2221819891,0.0,1.0
2006-11-06,20.87,21.05,20.34,20.34,13900,19.9806540088073,20.1529835594343,19.47323922085,19.47323922085,14518.6939262413,0.0,1.0
2006-11-07,21.28,21.65,20.92,21.0,16500,20.3731824296799,20.7274153948576,20.0285233284259,20.1051142398157,17234.4208476965,0.0,1.0
2006-11-08,21.51,21.53,21.25,21.27,22500,20.5933812999255,20.6125290277729,20.3444608379087,20.3636085657562,23501.4829741316,0.0,1.0
2006-11-09,22.0,22.11,21.48,21.51,30300,21.0625006321878,21.1678131353488,20.5646597081543,20.5933812999255,31648.6637384974,0.0,1.0
2006-11-10,22.07,22.35,22.05,22.15,11800,21.1295176796539,21.3975858695181,21.1103699518065,21.2061085910437,12325.222181989,0.0,1.0
2006-11-13,20.8,22.6,20.64,22.08,21500,19.9136369613412,21.6369324676112,19.7604551385617,21.1390915435776,22456.9726197258,0.0,1.0
2006-11-14,21.15,21.27,20.65,20.65,20100,20.2487221986715,20.3636085657562,19.7700290024854,19.7700290024854,20994.6581235576,0.0,1.0
2006-11-15,21.4,21.58,21.0,21.0,16500,20.4880687967645,20.6603983473915,20.1051142398157,20.1051142398157,17234.4208476966,0.0,1.0
2006-11-16,22.96,23.0,21.47,21.6,55100,21.9815915688651,22.01988702456,20.5550858442306,20.679546075239,57552.5205277625,0.0,1.0
2006-11-17,23.5,23.78,22.6,22.71,56600,22.4985802207461,22.7666484106103,21.6369324676112,21.7422449707721,59119.2860593712,0.0,1.0
2006-11-20,23.6,23.85,23.49,23.85,20700,22.5943188599833,22.8336654580764,22.4890063568224,22.8336654580764,21621.3643362012,0.0,1.0
2006-11-21,23.38,23.4,23.25,23.25,8700,22.3836938536614,22.4028415815089,22.2592336226531,22.2592336226531,9087.24008333093,0.0,1.0
2006-11-22,22.88,23.301,22.85,23.301,9000,21.9050006574754,22.308060328664,21.8762790657042,22.308060328664,9400.59318965265,0.0,1.0
2006-11-24,23.11,23.2,22.96,22.96,2400,22.125199527721,22.2113643030345,21.9815915688651,21.9815915688651,2506.82485057404,0.0,1.0
2006-11-27,23.19,23.35,23.05,23.25,13800,22.2017904391107,22.3549722618903,22.0677563441786,22.2592336226531,14414.2428908008,0.0,1.0
2006-11-28,22.4,23.1,22.4,23.1,15400,21.4454551891367,22.1156256637972,21.4454551891367,22.1156256637972,16085.4594578501,0.0,1.0
2006-11-29,22.85,22.98,22.47,22.5,9900,21.8762790657042,22.0007392967126,21.5124722366028,21.5411938283739,10340.6525086179,0.0,1.0
2006-11-30,22.97,22.9991,22.88,22.95,2200,21.9911654327889,22.0190253768069,21.9050006574754,21.9720177049414,2297.92277969287,0.0,1.0
2006-12-01,22.57,22.85,22.45,22.85,145800,21.60821087584,21.8762790657042,21.4933245087553,21.8762790657042,152289.609672373,0.0,1.0
2006-12-04,22.05,22.52,21.85,22.32,73700,21.1103699518065,21.5603415562214,20.918892673332,21.3688642777469,76980.4131197111,0.0,1.0
2006-12-05,22.51,22.9,22.05,22.05,33800,21.5507676922977,21.9241483853228,21.1103699518065,21.1103699518065,35304.4499789177,0.0,1.0
2006-12-06,22.4,22.8,22.16,22.51,58000,21.4454551891367,21.8284097460856,21.2156824549674,21.5507676922977,60581.6005555394,0.0,1.0
2006-12-07,22.53,22.6,22.25,22.25,76400,21.5699154201451,21.6369324676112,21.3018472302809,21.3018472302809,79800.5910766071,0.0,1.0
2006-12-08,22.52,22.63,22.36,22.63,44800,21.5603415562214,21.6656540593823,21.4071597334418,21.6656540593823,46794.0638773821,0.0,1.0
2006-12-11,22.81,22.89,22.51,22.77,20500,21.8379836100093,21.9145745213991,21.5507676922977,21.7996881543144,21412.46226532,0.0,1.0
2006-12-12,22.75,22.89,22.55,22.79,15400,21.780540426467,21.9145745213991,21.5890631479925,21.8188358821619,16085.4594578501,0.0,1.0
2006-12-13,22.64,23.04,22.5,23.0,16300,21.675227923306,22.0581824802549,21.5411938283739,22.01988702456,17025.5187768154,0.0,1.0
2006-12-14,22.57,22.8656,22.5,22.82,20800,21.60821087584,21.8912142934252,21.5411938283739,21.847557473933,21725.8153716417,0.0,1.0
2006-12-15,22.76,22.88,22.51,22.67,13600,21.7901142903907,21.9050006574754,21.5507676922977,21.7039495150772,14205.3408199196,0.0,1.0
2006-12-18,22.56,22.75,22.56,22.66,4400,21.5986370119163,21.780540426467,21.5986370119163,21.6943756511535,4595.84555938574,0.0,1.0
2006-12-19,22.5,22.6,22.46,22.5,17400,21.5411938283739,21.6369324676112,21.502898372679,21.5411938283739,18174.4801666618,0.0,1.0
2006-12-20,22.8,22.9,22.5001,22.5001,10900,21.8284097460856,21.9241483853228,21.5412895670132,21.5412895670132,11385.1628630238,0.0,1.0
2006-12-21,22.85,22.88,22.75,22.75,5200,21.8762790657042,21.9050006574754,21.780540426467,21.780540426467,5431.45384291043,0.0,1.0
2006-12-22,22.82,22.9,22.78,22.78,6600,21.847557473933,21.9241483853228,21.8092620182381,21.8092620182381,6893.76833907863,0.0,1.0
2006-12-26,22.9,22.9,22.76,22.82,6200,21.9241483853228,21.9241483853228,21.7901142903907,21.847557473933,6475.96419731628,0.0,1.0
2006-12-27,22.87,22.9,22.75,22.85,10700,21.8954267935516,21.9241483853228,21.780540426467,21.8762790657042,11176.2607921426,0.0,1.0
2006-12-28,22.84,22.9,22.8,22.865,14600,21.8667052017805,21.9241483853228,21.8284097460856,21.8906398615898,15249.8511743254,0.0,1.0
2006-12-29,22.88,22.9,22.81,22.9,5300,21.9050006574754,21.9241483853228,21.8379836100093,21.9241483853228,5535.904878351,0.0,1.0
2007-01-03,22.8,22.95,22.7,22.8,17900,21.8284097460856,21.9720177049414,21.7326711068484,21.8284097460856,18696.7353438647,0.0,1.0
2007-01-04,22.85,22.96,22.79,22.89,6900,21.8762790657042,21.9815915688651,21.8188358821619,21.9145745213991,7207.12144540037,0.0,1.0
2007-01-05,22.54,22.84,22.5,22.75,12400,21.5794892840688,21.8667052017805,21.5411938283739,21.780540426467,12951.9283946326,0.0,1.0
2007-01-08,22.55,22.61,22.36,22.51,22600,21.5890631479925,21.6465063315349,21.4071597334418,21.5507676922977,23605.9340095723,0.0,1.0
2007-01-09,22.75,22.75,22.5,22.5,5800,21.780540426467,21.780540426467,21.5411938283739,21.5411938283739,6058.16005555393,0.0,1.0
2007-01-10,22.65,22.75,22.59,22.75,5700,21.6848017872298,21.780540426467,21.6273586036874,21.780540426467,5953.70902011334,0.0,1.0
2007-01-11,22.46,22.83,22.44,22.55,33400,21.502898372679,21.8571313378567,21.4837506448316,21.5890631479925,34886.6458371555,0.0,1.0
2007-01-12,22.3,22.64,22.22,22.56,9200,21.3497165498995,21.675227923306,21.2731256385097,21.5986370119163,9609.49526053383,0.0,1.0
2007-01-16,22.58,22.79,22.09,22.2,15400,21.6177847397637,21.8188358821619,21.1486654075013,21.2539779106623,16085.4594578501,0.0,1.0
2007-01-17,23.14,23.16,22.44,22.49,22600,22.1539211194921,22.1730688473396,21.4837506448316,21.5316199644502,23605.9340095723,0.0,1.0
2007-01-18,23.01,23.41,23.01,23.22,17200,22.0294608884837,22.4124154454326,22.0294608884837,22.2305120308819,17965.5780957807,0.0,1.0
2007-01-19,22.69,22.81,22.62,22.81,12400,21.7230972429246,21.8379836100093,21.6560801954586,21.8379836100093,12951.9283946326,0.0,1.0
2007-01-22,22.31,22.69,22.29,22.69,7800,21.3592904138232,21.7230972429246,21.3401426859758,21.7230972429246,8147.18076436565,0.0,1.0
2007-01-23,22.25,22.43,22.16,22.43,20700,21.3018472302809,21.4741767809079,21.2156824549674,21.4741767809079,21621.3643362011,0.0,1.0
2007-01-24,22.69,22.69,22.14,22.15,22900,21.7230972429246,21.7230972429246,21.1965347271199,21.2061085910437,23919.2871158941,0.0,1.0
2007-01-25,21.89,22.25,21.89,22.25,11100,20.9571881290269,21.3018472302809,20.9571881290269,21.3018472302809,11594.064933905,0.0,1.0
2007-01-26,21.49,21.83,21.35,21.79,20300,20.574233572078,20.8997449454846,20.4401994771459,20.8614494897897,21203.5601944388,0.0,1.0
2007-01-29,21.3,21.39,21.19,21.29,7500,20.3923301575273,20.4784949328408,20.2870176543664,20.3827562936036,7833.8276580439,0.0,1.0
2007-01-30,21.63,21.77,21.3,21.3,6300,20.7082676670101,20.8423017619422,20.3923301575273,20.3923301575273,6580.41523275688,0.0,1.0
2007-01-31,22.51,22.52,21.63,21.63,39200,21.5507676922977,21.5603415562214,20.7082676670101,20.7082676670101,40944.8058927093,0.0,1.0
2007-02-01,23.07,23.1,22.75,22.75,48200,22.0869040720261,22.1156256637972,21.780540426467,21.780540426467,50345.399082362,0.0,1.0
2007-02-02,23.25,23.31,23.0,23.0,19500,22.2592336226531,22.3166768061954,22.01988702456,22.01988702456,20367.9519109141,0.0,1.0
2007-02-05,23.62,23.8,23.24,23.24,23200,22.6134665878308,22.7857961384578,22.2496597587293,22.2496597587293,24232.6402222157,0.0,1.0
2007-02-06,24.19,24.22,23.77,23.77,11100,23.1591768314829,23.1878984232541,22.7570745466866,22.7570745466866,11594.064933905,0.0,1.0
2007-02-07,24.07,24.17,24.05,24.09,6700,23.0442904643982,23.1400291036355,23.0251427365508,23.0634381922457,6998.21937451922,0.0,1.0
2007-02-08,24.25,24.42,24.02,24.1,7400,23.2166200150252,23.3793757017285,22.9964211447796,23.0730120561694,7729.37662260331,0.0,1.0
2007-02-09,24.2,24.62,24.2,24.43,9300,23.1687506954066,23.5708529802029,23.1687506954066,23.3889495656522,9713.94629597443,0.0,1.0
2007-02-12,24.2,24.25,24.1,24.1,5200,23.1687506954066,23.2166200150252,23.0730120561694,23.0730120561694,5431.45384291044,0.0,1.0
2007-02-13,24.63,24.64,24.0,24.0,7700,23.5804268441267,23.5900007080504,22.9772734169322,22.9772734169322,8042.72972892505,0.0,1.0
2007-02-14,24.09,24.43,24.07,24.43,18400,23.0634381922457,23.3889495656522,23.0442904643982,23.3889495656522,19218.9905210677,0.0,1.0
2007-02-15,24.37,24.4599,24.16,24.16,11400,23.3315063821099,23.4175754187842,23.1304552397117,23.1304552397117,11907.4180402267,0.0,1.0
2007-02-16,24.64,24.79,24.44,24.44,15900,23.5900007080504,23.7336086669062,23.398523429576,23.398523429576,16607.714635053,0.0,1.0
2007-02-20,24.53,24.64,24.35,24.54,23100,23.4846882048894,23.5900007080504,23.3123586542625,23.4942620688132,24128.1891867752,0.0,1.0
2007-02-21,24.55,24.66,24.51,24.55,4300,23.5038359327369,23.6091484358978,23.465540477042,23.5038359327369,4491.39452394516,0.0,1.0
2007-02-22,24.56,24.64,24.55,24.55,21200,23.5134097966606,23.5900007080504,23.5038359327369,23.5038359327369,22143.6195134041,0.0,1.0
2007-02-23,24.7,24.7,24.5,24.5,48900,23.6474438915927,23.6474438915927,23.4559666131183,23.4559666131183,51076.5563304462,0.0,1.0
2007-02-26,26.25,26.7,25.52,26.0,254800,25.1313927997696,25.5622166763371,24.4325007333379,24.8920462016765,266141.238302611,0.0,1.0
2007-02-27,25.32,26.22,24.86,26.19,69300,24.2410234548635,25.1026712079984,23.8006257143723,25.0739496162273,72384.5675603254,0.0,1.0
2007-02-28,25.58,26.02,25.22,25.27,39000,24.4899439168802,24.911193929524,24.1452848156262,24.1931541352449,40735.9038218283,0.0,1.0
2007-03-01,25.49,25.72,25.02,25.25,70600,24.4037791415667,24.6239780118123,23.9538075371518,24.1740064073974,73742.4310210532,0.0,1.0
2007-03-02,25.6,25.69,25.54,25.69,25300,24.5090916447277,24.5952564200412,24.4516484611853,24.5952564200412,26426.111966468,0.0,1.0
2007-03-05,25.55,26.46,25.39,25.9,62000,24.4612223251091,25.3324439421677,24.3080405023295,24.7963075624393,64759.6419731627,0.0,1.0
2007-03-06,24.87,25.8,24.87,25.8,39100,23.810199578296,24.7005689232021,23.810199578296,24.7005689232021,40840.3548572688,0.0,1.0
2007-03-07,25.37,25.88,24.72,24.72,43200,24.2888927744821,24.7771598345919,23.6665916194402,23.6665916194402,45122.8473103327,0.0,1.0
2007-03-08,25.3807,25.47,25.06,25.37,34300,24.2991368088805,24.3846314137193,23.9921029928467,24.2888927744821,35826.7051561206,0.0,1.0
2007-03-09,25.56,25.8,25.4,25.4,37600,24.4707961890328,24.7005689232021,24.3176143662532,24.3176143662532,39273.58932566,0.0,1.0
2007-03-12,25.78,25.88,25.46,25.46,40900,24.6814211953547,24.7771598345919,24.3750575497956,24.3750575497956,42720.4734951993,0.0,1.0
2007-03-13,24.02,25.37,23.6843,25.3,108300,22.9964211447796,24.2888927744821,22.6750265328603,24.221875727016,113120.471382154,0.0,1.0
2007-03-14,24.51,24.56,24.2,24.2,66500,23.465540477042,23.5134097966606,23.1687506954066,23.1687506954066,69459.9385679891,0.0,1.0
2007-03-15,23.95,24.99,23.94,24.5,27600,22.9294040973136,23.9250859453806,22.9198302333899,23.4559666131183,28828.4857816015,0.0,1.0
2007-03-16,24.09,24.1,23.7,23.94,54700,23.0634381922457,23.0730120561694,22.6900574992205,22.9198302333899,57134.7163860001,0.0,1.0
2007-03-19,24.66,24.66,24.15,24.32,64800,23.6091484358978,23.6091484358978,23.120881375788,23.2836370624913,67684.2709654993,0.0,1.0
2007-03-20,24.62,24.87,24.42,24.66,85200,23.5708529802029,23.810199578296,23.3793757017285,23.6091484358978,88992.2821953787,0.0,1.0
2007-03-21,25.81,26.16,24.52,24.67,71700,24.7101427871258,25.0452280244561,23.4751143409657,23.6187222998216,74891.3924108997,0.0,1.0
2007-03-22,26.0,26.1,25.68,25.8,81000,24.8920462016765,24.9877848409138,24.5856825561174,24.7005689232021,84605.3387068741,0.0,1.0
2007-03-23,25.81,26.0,25.76,26.0,51600,24.7101427871258,24.8920462016765,24.6622734675072,24.8920462016765,53896.734287342,0.0,1.0
2007-03-26,25.92,26.21,25.86,26.21,65800,24.8154552902868,25.0930973440747,24.7580121067444,25.0930973440747,68728.781319905,0.0,1.0
2007-03-27,25.93,25.99,25.88,25.96,43700,24.8250291542105,24.8824723377528,24.7771598345919,24.8537507459817,45645.1024875357,0.0,1.0
2007-03-28,25.81,26.12,25.81,25.96,93600,24.7101427871258,25.0069325687612,24.7101427871258,24.8537507459817,97766.1691723878,0.0,1.0
2007-03-29,25.95,25.99,25.8,25.8,31500,24.8441768820579,24.8824723377528,24.7005689232021,24.7005689232021,32902.0761637844,0.0,1.0
2007-03-30,25.73,26.03,25.68,25.82,49600,24.6335518757361,24.9207677934477,24.5856825561174,24.7197166510496,51807.7135785302,0.0,1.0
2007-04-02,25.04,25.79,24.94,25.72,48500,23.9729552649993,24.6909950592784,23.877216625762,24.6239780118123,50658.7521886837,0.0,1.0
2007-04-03,24.9,25.1,24.81,24.87,103400,23.8389211700672,24.0303984485416,23.7527563947537,23.810199578296,108002.370645565,0.0,1.0
2007-04-04,25.19,25.2,24.9,24.95,41800,24.1165632238551,24.1261370877788,23.8389211700672,23.8867904896858,43660.5328141646,0.0,1.0
2007-04-05,25.0,25.18,25.0,25.1,25900,23.9346598093044,24.1069893599314,23.9346598093044,24.0303984485416,27052.8181791115,0.0,1.0
2007-04-09,25.56,25.85,24.7201,25.1,83300,24.4707961890328,24.7484382428207,23.6666873580794,24.0303984485416,87007.7125220074,0.0,1.0
2007-04-10,25.7,25.88,25.53,25.6,122300,24.6048302839649,24.7771598345919,24.4420745972616,24.5090916447277,127743.616343836,0.0,1.0
2007-04-11,25.71,25.77,25.7,25.7,56800,24.6144041478886,24.6718473314309,24.6048302839649,24.6048302839649,59328.1881302524,0.0,1.0
2007-04-12,25.88,25.9,25.56,25.7,56600,24.7771598345919,24.7963075624393,24.4707961890328,24.6048302839649,59119.2860593712,0.0,1.0
2007-04-13,26.67,26.79,25.88,25.9,57000,25.5334950845659,25.6483814516506,24.7771598345919,24.7963075624393,59537.0902011336,0.0,1.0
2007-04-16,27.17,27.39,26.62,26.67,57100,26.012188280752,26.2228132870739,25.4856257649473,25.5334950845659,59641.5412365741,0.0,1.0
2007-04-17,27.72,27.79,27.0,27.25,76900,26.5387507965567,26.6057678440227,25.8494325940487,26.0887791921418,80322.8462538099,0.0,1.0
2007-04-18,28.81,29.04,27.59,27.65,153200,27.5823019642424,27.802500834488,26.4142905655483,26.4717337490906,160018.986294976,0.0,1.0
2007-04-19,28.84,28.94,28.41,28.41,145900,27.6110235560135,27.7067621952507,27.1993474072935,27.1993474072935,152394.060707814,0.0,1.0
2007-04-20,29.33,29.64,28.86,29.14,121500,28.0801428882759,28.3769326699113,27.630171283861,27.8982394737252,126908.008060311,0.0,1.0
2007-04-23,29.79,29.94,29.35,29.36,68700,28.5205406287671,28.6641485876229,28.0992906161233,28.108864480047,71757.861347682,0.0,1.0
2007-04-24,29.92,30.08,29.46,29.81,58500,28.6450008597755,28.798182682555,28.2046031192843,28.5396883566145,61103.8557327423,0.0,1.0
2007-04-25,30.6,30.77,30.17,30.17,102300,29.2960236065886,29.4587792932918,28.8843474578685,28.8843474578685,106853.409255718,0.0,1.0
2007-04-26,30.31,30.74,30.13,30.74,150300,29.0183815528006,29.4300577015207,28.8460520021736,29.4300577015207,156989.9062672,0.0,1.0
2007-04-27,31.79,31.86,30.31,30.31,91400,30.4353134135114,30.5023304609775,29.0183815528006,29.0183815528006,95468.246392695,0.0,1.0
2007-04-30,28.52,32.8,28.4942,32.71,260900,27.3046599104544,31.4022736698073,27.2799593415312,31.3161088944938,272512.751464487,0.0,1.0
2007-05-01,28.64,28.8,26.8501,28.4,208400,27.4195462775391,27.5727281003186,25.7059203738321,27.1897735433698,217675.957858179,0.0,1.0
2007-05-02,28.1,28.88,27.9,28.54,107000,26.9025576256581,27.6493190117084,26.7110803471837,27.3238076383019,111762.607921426,0.0,1.0
2007-05-03,27.96,28.37,27.92,28.0,78900,26.768523530726,27.1610519515986,26.7302280750311,26.8068189864209,82411.8669626217,0.0,1.0
2007-05-04,28.37,28.4,28.04,28.21,54700,27.1610519515986,27.1897735433698,26.8451144421158,27.0078701288191,57134.7163860001,0.0,1.0
2007-05-07,28.3,28.73,28.23,28.42,65700,27.0940349041325,27.5057110528526,27.0270178566665,27.2089212712172,68624.3302844646,0.0,1.0
2007-05-08,28.09,28.54,28.08,28.42,74700,26.8929837617344,27.3238076383019,26.8834098978107,27.2089212712172,78024.9234741171,0.0,1.0
2007-05-09,28.36,28.63,28.14,28.15,85200,27.1514780876749,27.4099724136154,26.940853081353,26.9504269452767,88992.2821953785,0.0,1.0
2007-05-10,28.06,28.41,27.98,28.41,32800,26.8642621699632,27.1993474072935,26.7876712585735,27.1993474072935,34259.939624512,0.0,1.0
2007-05-11,27.62,28.21,27.37,28.11,31000,26.4430121573195,27.0078701288191,26.2036655592264,26.9121314895818,32379.8209865814,0.0,1.0
2007-05-14,27.42,27.57,27.2701,27.57,53400,26.251534878845,26.3951428377009,26.1080226586284,26.3951428377009,55776.8529252725,0.0,1.0
2007-05-15,26.99,27.63,26.88,27.6,39900,25.839858730125,26.4525860212432,25.7345462269641,26.423864429472,41675.9631407935,0.0,1.0
2007-05-16,26.67,27.14,26.65,27.01,45200,25.5334950845659,25.9834666889808,25.5143473567185,25.8590064579724,47211.8680191445,0.0,1.0
2007-05-17,26.4,26.86,26.34,26.62,52300,25.2750007586254,25.7153984991166,25.2175575750831,25.4856257649473,54627.8915354261,0.0,1.0
2007-05-18,26.27,26.72,26.21,26.6,50500,25.150540527617,25.5813644041845,25.0930973440747,25.4664780370999,52747.7728974956,0.0,1.0
2007-05-21,26.66,26.82,26.164,26.17,170600,25.5239212206422,25.6771030434217,25.0490575700256,25.0548018883798,178193.466461638,0.0,1.0
2007-05-22,26.54,27.07,26.5,26.6,40700,25.4090348535575,25.9164496415148,25.3707393978626,25.4664780370999,42511.5714243182,0.0,1.0
2007-05-23,26.4,26.99,26.36,26.7,34000,25.2750007586254,25.839858730125,25.2367053029305,25.5622166763371,35513.352049799,0.0,1.0
2007-05-24,24.75,26.44,24.69,26.34,88800,23.6953132112113,25.3132962143203,23.637870027669,25.2175575750831,92752.5194712397,0.0,1.0
2007-05-25,25.76,25.79,24.64,24.65,50000,24.6622734675072,24.6909950592784,23.5900007080504,23.5995745719741,52225.5177202926,0.0,1.0
2007-05-29,24.69,25.72,24.33,25.51,86000,23.637870027669,24.6239780118123,23.293210926415,24.4229268694142,89827.8904789032,0.0,1.0
2007-05-30,25.06,25.4,24.34,24.64,114100,23.9921029928467,24.3176143662532,23.3027847903387,23.5900007080504,119178.631437708,0.0,1.0
2007-05-31,24.97,25.2,24.53,25.2,39100,23.9059382175332,24.1261370877788,23.4846882048894,24.1261370877788,40840.3548572688,0.0,1.0
2007-06-01,24.59,24.97,24.42,24.72,61900,23.5421313884318,23.9059382175332,23.3793757017285,23.6665916194402,64655.1909377221,0.0,1.0
2007-06-04,24.5,24.87,24.05,24.6,85300,23.4559666131183,23.810199578296,23.0251427365508,23.5517052523555,89096.7332308191,0.0,1.0
2007-06-05,24.2,25.06,24.09,24.6,82600,23.1687506954066,23.9921029928467,23.0634381922457,23.5517052523555,86276.5552739235,0.0,1.0
2007-06-06,24.62,24.8299,23.78,24.29,117600,23.5708529802029,23.7718083839619,22.7666484106103,23.2549154707201,122834.417678128,0.0,1.0
2007-06-07,23.73,24.58,23.22,24.47,123900,22.7187790909917,23.5325575245081,22.2305120308819,23.4272450213471,129414.832910885,0.0,1.0
2007-06-08,24.33,24.35,23.67,23.93,66100,23.293210926415,23.3123586542625,22.6613359074494,22.9102563694661,69042.1344262268,0.0,1.0
2007-06-11,24.85,24.9,24.37,24.53,93100,23.7910518504485,23.8389211700672,23.3315063821099,23.4846882048894,97243.913995185,0.0,1.0
2007-06-12,24.03,24.85,23.66,24.85,137800,23.0059950087034,23.7910518504485,22.6517620435257,23.7910518504485,143933.526837126,0.0,1.0
2007-06-13,24.3,24.58,24.06,24.07,45500,23.2644893346438,23.5325575245081,23.0347166004745,23.0442904643982,47525.2211254663,0.0,1.0
2007-06-14,24.59,24.75,23.99,24.0001,65100,23.5421313884318,23.6953132112113,22.9676995530085,22.9773691555714,67997.6240718209,0.0,1.0
2007-06-15,25.18,25.39,24.68,24.75,73900,24.1069893599314,24.3080405023295,23.6282961637453,23.6953132112113,77189.3151905923,0.0,1.0
2007-06-18,25.7,25.91,25.41,25.53,54200,24.6048302839649,24.805881426363,24.327188230177,24.4420745972616,56612.4612087971,0.0,1.0
2007-06-19,25.65,25.85,25.45,25.82,61200,24.5569609643463,24.7484382428207,24.3654836858718,24.7197166510496,63924.0336896381,0.0,1.0
2007-06-20,25.86,26.42,25.4332,25.7,78700,24.7580121067444,25.2941484864729,24.34939959448,24.6048302839649,82202.9648917407,0.0,1.0
2007-06-21,25.83,26.0,25.68,26.0,57000,24.7292905149733,24.8920462016765,24.5856825561174,24.8920462016765,59537.0902011335,0.0,1.0
2007-06-22,25.96,25.96,25.53,25.75,54100,24.8537507459817,24.8537507459817,24.4420745972616,24.6526996035835,56508.0101733565,0.0,1.0
2007-06-25,25.43,25.86,24.91,25.86,55500,24.3463359580244,24.7580121067444,23.8484950339909,24.7580121067444,57970.3246695248,0.0,1.0
2007-06-26,25.82,25.96,25.45,25.6,45600,24.7197166510496,24.8537507459817,24.3654836858718,24.5090916447277,47629.6721609067,0.0,1.0
2007-06-27,25.9,25.97,25.24,25.5,41900,24.7963075624393,24.8633246099054,24.1644325434737,24.4133530054905,43764.9838496052,0.0,1.0
2007-06-28,25.57,25.98,25.09,25.95,49900,24.4803700529565,24.8728984738291,24.0208245846179,24.8441768820579,52121.066684852,0.0,1.0
2007-06-29,25.73,26.07,25.56,25.7,37400,24.6335518757361,24.9590632491426,24.4707961890328,24.6048302839649,39064.6872547788,0.0,1.0
2007-07-02,26.15,26.3,25.8,25.8,38800,25.0356541605324,25.1792621193882,24.7005689232021,24.7005689232021,40527.001750947,0.0,1.0
2007-07-03,26.64,26.89,26.25,26.25,31600,25.5047734927947,25.7441200908878,25.1313927997696,25.1313927997696,33006.527199225,0.0,1.0
2007-07-05,26.79,26.9899,26.65,26.8,16000,25.6483814516506,25.8397629914858,25.5143473567185,25.6579553155743,16712.1656704936,0.0,1.0
2007-07-06,26.77,26.99,26.6,26.7,43800,25.6292337238031,25.839858730125,25.4664780370999,25.5622166763371,45749.5535229763,0.0,1.0
2007-07-09,26.28,26.62,26.0,26.53,50200,25.1601143915408,25.4856257649473,24.8920462016765,25.3994609896338,52434.4197911736,0.0,1.0
2007-07-10,26.47,26.5,25.96,26.28,26500,25.3420178060915,25.3707393978626,24.8537507459817,25.1601143915408,27679.524391755,0.0,1.0
2007-07-11,26.47,26.47,26.21,26.4,61500,25.3420178060915,25.3420178060915,25.0930973440747,25.2750007586254,64237.3867959598,0.0,1.0
2007-07-12,26.8,26.91,26.3,26.57,22200,25.6579553155743,25.7632678187352,25.1792621193882,25.4377564453287,23188.1298678099,0.0,1.0
2007-07-13,26.92,27.04,26.37,26.8,23600,25.7728416826589,25.8877280497436,25.2462791668543,25.6579553155743,24650.4443639781,0.0,1.0
2007-07-16,27.05,27.2,26.45,26.8,38700,25.8973019136673,26.0409098725232,25.322870078244,25.6579553155743,40422.5507155065,0.0,1.0
2007-07-17,27.15,27.75,26.42,27.0,50700,25.9930405529045,26.5674723883279,25.2941484864729,25.8494325940487,52956.6749683768,0.0,1.0
2007-07-18,27.26,27.34,26.62,27.22,46800,26.0983530560655,26.1749439674553,25.4856257649473,26.0600576003706,48883.0845861938,0.0,1.0
2007-07-19,28.29,28.63,27.27,27.46,66500,27.0844610402088,27.4099724136154,26.1079269199892,26.2898303345399,69459.9385679892,0.0,1.0
2007-07-20,27.99,28.4,27.8,28.4,39800,26.7972451224972,27.1897735433698,26.6153417079465,27.1897735433698,41571.5121053528,0.0,1.0
2007-07-23,28.8,29.14,27.89,27.89,58800,27.5727281003186,27.8982394737252,26.70150648326,26.70150648326,61417.2088390642,0.0,1.0
2007-07-24,26.98,28.9,26.82,28.8,80900,25.8302848662013,27.6684667395558,25.6771030434217,27.5727281003186,84500.8876714333,0.0,1.0
2007-07-25,27.06,27.4,26.4,27.4,35000,25.9068757775911,26.2323871509976,25.2750007586254,26.2323871509976,36557.8624042047,0.0,1.0
2007-07-26,26.5,27.06,26.25,27.06,79800,25.3707393978626,25.9068757775911,25.1313927997696,25.9068757775911,83351.9262815871,0.0,1.0
2007-07-27,26.44,26.6,25.89,26.49,59800,25.3132962143203,25.4664780370999,24.7867336985156,25.3611655339389,62461.7191934699,0.0,1.0
2007-07-30,26.7,28.45,26.29,28.45,150900,25.5622166763371,27.2376428629884,25.1696882554645,27.2376428629884,157616.612479843,0.0,1.0
2007-07-31,27.86,28.21,26.82,27.0,83900,26.6727848914888,27.0078701288191,25.6771030434217,25.8494325940487,87634.4187346509,0.0,1.0
2007-08-01,26.86,27.9,26.83,27.9,65400,25.7153984991166,26.7110803471837,25.6866769073454,26.7110803471837,68310.9771781427,0.0,1.0
2007-08-02,27.51,27.88,27.15,27.15,98300,26.3376996541585,26.6919326193362,25.9930405529045,25.9930405529045,102675.367838095,0.0,1.0
2007-08-03,26.6,27.29,26.43,27.21,53300,25.4664780370999,26.1270746478367,25.3037223503966,26.0504837364469,55672.4018898318,0.0,1.0
2007-08-06,25.42,26.759,24.66,26.73,109000,24.3367620941007,25.618702473487,23.6091484358978,25.5909382681082,113851.628630238,0.0,1.0
2007-08-07,26.55,26.84,25.23,25.4,70100,25.4186087174812,25.6962507712692,24.15485867955,24.3176143662532,73220.1758438503,0.0,1.0
2007-08-08,25.35,26.46,24.76,26.46,106100,24.2697450466346,25.3324439421677,23.704887075135,25.3324439421677,110822.548602461,0.0,1.0
2007-08-09,23.73,25.91,23.19,25.35,155200,22.7187790909917,24.805881426363,22.2017904391107,24.2697450466346,162108.007003788,0.0,1.0
2007-08-10,24.94,25.58,23.7,23.75,148700,23.877216625762,24.4899439168802,22.6900574992205,22.7379268188392,155318.68970015,0.0,1.0
2007-08-13,27.4,28.23,25.02,25.1,167300,26.2323871509976,27.0270178566665,23.9538075371518,24.0303984485416,174746.582292099,0.0,1.0
2007-08-14,26.76,27.67,26.19,27.25,69300,25.6196598598794,26.4908814769381,25.0739496162273,26.0887791921418,72384.5675603255,0.0,1.0
2007-08-15,26.81,27.2,26.77,26.77,27300,25.667529179498,26.0409098725232,25.6292337238031,25.6292337238031,28515.1326752798,0.0,1.0
2007-08-16,26.47,27.18,25.8,26.8,117900,25.3420178060915,26.0217621446757,24.7005689232021,25.6579553155743,123147.77078445,0.0,1.0
2007-08-17,29.41,29.41,26.68,26.7,215400,28.1567337996657,28.1567337996657,25.5430689484896,25.5622166763371,224987.53033902,0.0,1.0
2007-08-20,27.85,29.93,27.05,29.43,127100,26.6632110275651,28.6545747236992,25.8973019136673,28.1758815275131,132757.266044984,0.0,1.0
2007-08-21,28.8,29.49,27.82,28.1,118900,27.5727281003186,28.2333247110554,26.6344894357939,26.9025576256581,124192.281138856,0.0,1.0
2007-08-22,28.67,28.9,28.5,28.79,55800,27.4482678693103,27.6684667395558,27.285512182607,27.5631542363949,58283.6777758464,0.0,1.0
2007-08-23,27.91,29.05,27.75,28.95,87400,26.7206542111074,27.8120746984117,26.5674723883279,27.7163360591745,91290.2049750714,0.0,1.0
2007-08-24,28.88,29.03,27.91,27.91,113100,27.6493190117084,27.7929269705642,26.7206542111074,26.7206542111074,118134.121083302,0.0,1.0
2007-08-27,29.8,29.8,28.65,28.65,106200,28.5301144926908,28.5301144926908,27.4291201414628,27.4291201414628,110926.999637901,0.0,1.0
2007-08-28,28.04,29.85,27.68,29.76,73800,26.8451144421158,28.5779838123094,26.5004553408618,28.4918190369959,77084.8641551518,0.0,1.0
2007-08-29,29.45,29.51,28.15,28.15,70500,28.1950292553605,28.2524724389029,26.9504269452767,26.9504269452767,73637.9799856127,0.0,1.0
2007-08-30,28.34,29.4,28.18,29.25,90700,27.1323303598274,28.1471599357419,26.9791485370479,28.0035519768861,94737.0891446109,0.0,1.0
2007-08-31,28.87,29.09,28.34,28.34,60500,27.6397451477847,27.8503701541066,27.1323303598274,27.1323303598274,63192.876441554,0.0,1.0
2007-09-04,30.98,31.59,29.27,29.27,298500,29.65983043569,30.243836135037,28.0226997047336,28.0226997047336,311786.340790146,0.0,1.0
2007-09-05,30.15,31.89,30.1,31.05,134400,28.8651997300211,30.5310520527487,28.8173304104025,29.726847483156,140382.191632146,0.0,1.0
2007-09-06,30.48,31.2,30.05,30.4,303700,29.1811372395039,29.8704554420119,28.7694610907839,29.1045463281141,317217.794633057,0.0,1.0
2007-09-07,29.43,30.38,29.26,30.38,61500,28.1758815275131,29.0853986002667,28.0131258408098,29.0853986002667,64237.3867959599,0.0,1.0
2007-09-10,30.17,30.5,29.7,29.75,116900,28.8843474578685,29.2002849673513,28.4343758534536,28.4822451730722,122103.260430044,0.0,1.0
2007-09-11,30.08,30.9399,30.04,30.39,130400,28.798182682555,29.6214392413559,28.7598872268601,29.0949724641904,136204.150214523,0.0,1.0
2007-09-12,30.0,30.42,29.93,30.2,71300,28.7215917711652,29.1236940559616,28.6545747236992,28.9130690496397,74473.5882691373,0.0,1.0
2007-09-13,29.56,30.29,29.55,30.04,70200,28.3003417585215,28.9992338249532,28.2907678945978,28.7598872268601,73324.6268792907,0.0,1.0
2007-09-14,29.02,29.53,29.02,29.45,60700,27.7833531066405,28.2716201667503,27.7833531066405,28.1950292553605,63401.7785124352,0.0,1.0
2007-09-17,29.19,29.57,29.08,29.15,27700,27.9461087933438,28.3099156224452,27.8407962901828,27.9078133376489,28932.9368170421,0.0,1.0
2007-09-18,29.98,29.99,28.89,29.45,50200,28.7024440433178,28.7120179072415,27.6588928756321,28.1950292553605,52434.4197911738,0.0,1.0
2007-09-19,29.8,30.0,29.5501,29.98,46600,28.5301144926908,28.7215917711652,28.290863633237,28.7024440433178,48674.1825153127,0.0,1.0
2007-09-20,30.94,31.0,29.8,29.8,228500,29.6215349799951,29.6789781635374,28.5301144926908,28.5301144926908,238670.615981737,0.0,1.0
2007-09-21,31.06,31.16,30.81,30.94,166200,29.7364213470797,29.832159986317,29.4970747489867,29.6215349799951,173597.620902253,0.0,1.0
2007-09-24,31.1412,31.6199,31.11,31.38,166800,29.8141611221404,30.2724619881689,29.7842906666984,30.0427849926388,174224.327114896,0.0,1.0
2007-09-25,31.18,31.3064,30.8,30.8,205200,29.8513077141644,29.9723213541603,29.487500885063,29.487500885063,214333.524724081,0.0,1.0
2007-09-26,31.11,31.7,31.09,31.58,92900,29.7842906666984,30.3491486381979,29.7651429388509,30.2342622711133,97035.0119243035,0.0,1.0
2007-09-27,32.47,32.78,30.8501,30.99,320700,31.0863361603245,31.3831259419599,29.5354659433208,29.6694042996137,334974.470657957,0.0,1.0
2007-09-28,32.3,33.0,32.3,32.7,207700,30.9235804736212,31.5937509482818,30.9235804736212,31.3065350305701,216944.800610096,0.0,1.0
2007-10-01,32.99,33.35,32.3,32.35,150300,31.584177084358,31.928836185612,30.9235804736212,30.9714497932399,156989.9062672,0.0,1.0
2007-10-02,33.31,33.86,32.58,32.7,95300,31.8905407299171,32.4171032457218,31.1916486634855,31.3065350305701,99541.8367748778,0.0,1.0
2007-10-03,33.12,33.24,32.7,33.2,85900,31.7086373153664,31.8235236824511,31.3065350305701,31.7852282267562,89723.4394434627,0.0,1.0
2007-10-04,33.28,33.5,32.5,33.12,87300,31.861819138146,32.0724441444679,31.1150577520957,31.7086373153664,91185.7539396308,0.0,1.0
2007-10-05,33.5,33.65,32.72,33.28,125200,32.0724441444679,32.2160521033237,31.3256827584176,31.861819138146,130772.696371612,0.0,1.0
2007-10-08,33.99,34.0,33.18,33.8,140200,32.5415634767302,32.5511373406539,31.7660804989088,32.3596600621795,146440.351687701,0.0,1.0
2007-10-09,33.94,34.24,33.28,34.15,187800,32.4936941571116,32.7809100748233,31.861819138146,32.6947452995098,196159.044557419,0.0,1.0
2007-10-10,34.09,34.1,33.52,34.1,82000,32.6373021159674,32.6468759798912,32.0915918723153,32.6468759798912,85649.8490612799,0.0,1.0
2007-10-11,31.68,34.0,31.12,34.0,155700,30.3300009103505,32.5511373406539,29.7938645306221,32.5511373406539,162630.262180991,0.0,1.0
2007-10-12,32.5,32.95,31.24,31.67,82400,31.1150577520957,31.5458816286632,29.9087508977067,30.3204270464268,86067.6532030421,0.0,1.0
2007-10-15,31.92,32.582,31.79,32.45,60200,30.5597736445198,31.1935634362702,30.4353134135114,31.0671884324771,62879.5233352323,0.0,1.0
2007-10-16,31.92,32.11,31.54,31.81,74200,30.5597736445198,30.7416770590705,30.1959668154184,30.4544611413589,77502.6682969142,0.0,1.0
2007-10-17,32.76,32.99,31.98,31.98,78200,31.3639782141124,31.584177084358,30.6172168280622,30.6172168280622,81680.7097145377,0.0,1.0
2007-10-18,33.2,33.51,32.61,32.9,62800,31.7852282267562,32.0820180083916,31.2203702552566,31.4980123090446,65595.2502566875,0.0,1.0
2007-10-19,33.56,34.61,32.91,33.21,142500,32.1298873280102,33.135143040001,31.5075861729683,31.7948020906799,148842.725502834,0.0,1.0
2007-10-22,34.49,34.62,32.3,33.65,100300,33.0202566729163,33.1447169039247,30.9235804736212,32.2160521033237,104764.388546907,0.0,1.0
2007-10-23,34.17,34.87,33.83,34.75,73500,32.7138930273572,33.3840635020177,32.3883816539507,33.2691771349331,76771.5110488301,0.0,1.0
2007-10-24,36.27,36.42,34.24,34.27,243300,34.7244044513388,34.8680124101946,32.7809100748233,32.8096316665944,254129.369226944,0.0,1.0
2007-10-25,36.29,36.6299,36.1,36.51,215900,34.7435521791862,35.0689678139535,34.5616487646355,34.9541771855081,225509.785516223,0.0,1.0
2007-10-26,36.95,36.99,36.22,36.3,172400,35.3754271981519,35.4137226538467,34.6765351317202,34.7531260431099,180073.585099569,0.0,1.0
2007-10-29,38.7,40.84,38.5,39.56,298700,37.0508533848032,39.0996602644796,36.8593761063287,37.8742056822432,311995.242861028,0.0,1.0
2007-10-30,37.93,39.7,36.7101,39.25,167600,36.3136658626766,38.0082397771753,35.1457502026218,37.5774159006079,175059.935398421,0.0,1.0
2007-10-31,39.73,40.23,38.14,38.35,203400,38.0369613689465,38.5156545651326,36.5147170050748,36.7157681474729,212453.40608615,0.0,1.0
2007-11-01,38.49,40.24,38.39,39.95,143400,36.849802242405,38.5252284290563,36.7540636031678,38.2475863752684,149782.784821799,0.0,1.0
2007-11-02,38.38,38.64,37.89,38.25,108700,36.7444897392441,36.9934102012608,36.2753704069817,36.6200295082357,113538.275523916,0.0,1.0
2007-11-05,38.85,39.035,37.35,37.35,138500,37.194461343659,37.3715778262478,35.7583817551007,35.7583817551007,144664.68408521,0.0,1.0
2007-11-06,39.53,39.6,38.64,39.25,105100,37.8454840904721,37.9125011379381,36.9934102012608,37.5774159006079,109778.038248055,0.0,1.0
2007-11-07,39.97,40.13,38.85,39.11,122300,38.2667341031158,38.4199159258954,37.194461343659,37.4433818056758,127743.616343836,0.0,1.0
2007-11-08,38.8,40.24,38.0,40.24,120000,37.1465920240404,38.5252284290563,36.3806829101426,38.5252284290563,125341.242528702,0.0,1.0
2007-11-09,38.75,39.37,38.2,38.95,105400,37.0987227044218,37.6923022676925,36.5721601886171,37.2901999828962,110091.391354377,0.0,1.0
2007-11-12,38.89,39.14,38.3801,39.14,172600,37.2327567993539,37.4721033974469,36.7445854778833,37.4721033974469,180282.48717045,0.0,1.0
2007-11-13,42.49,42.7,38.75,38.75,293300,40.6793478118937,40.8803989542919,37.0987227044218,37.0987227044218,306354.886947236,0.0,1.0
2007-11-14,42.0,42.5,41.58,42.5,288700,40.2102284796313,40.6889216758174,39.808126194835,40.6889216758174,301550.13931697,0.0,1.0
2007-11-15,41.18,42.0,40.63,42.0,127400,39.4251716378862,40.2102284796313,38.8986091220815,40.2102284796313,133070.619151305,0.0,1.0
2007-11-16,38.26,41.45,37.06,40.68,262400,36.6296033721594,39.6836659638266,35.4807397013128,38.9464784417001,274079.516996096,0.0,1.0
2007-11-19,35.73,37.6,35.12,37.26,396200,34.2074157994578,35.9977283531938,33.6234101001108,35.6722169797872,413835.002415598,0.0,1.0
2007-11-20,35.72,37.44,35.56,35.8,200600,34.1978419355341,35.8445465304142,34.0446601127545,34.2744328469239,209528.777093814,0.0,1.0
2007-11-21,36.85,37.25,35.22,35.4,136900,35.2796885589146,35.6626431158635,33.719148739348,33.891478289975,142993.467518161,0.0,1.0
2007-11-23,38.29,38.29,36.28,36.28,71200,36.6583249639306,36.6583249639306,34.7339783152625,34.7339783152625,74369.1372336966,0.0,1.0
2007-11-26,38.0,39.47,37.81,38.68,126000,36.3806829101426,37.7880409069297,36.1987794955919,37.0317056569557,131608.304655137,0.0,1.0
2007-11-27,38.2,39.11,37.91,38.69,138400,36.5721601886171,37.4433818056758,36.2945181348291,37.0412795208794,144560.23304977,0.0,1.0
2007-11-28,38.2,39.6,37.904,38.6,219000,36.5721601886171,37.9125011379381,36.2887738164749,36.955114745566,228747.767614881,0.0,1.0
2007-11-29,37.76,38.59,37.4,38.59,51700,36.1509101759733,36.9455408816422,35.8062510747193,36.9455408816422,54001.1853227825,0.0,1.0
2007-11-30,36.76,38.84,36.55,38.84,130200,35.1935237836011,37.1848874797353,34.992472641203,37.1848874797353,135995.248143642,0.0,1.0
2007-12-03,37.75,37.78,36.76,37.16,65600,36.1413363120496,36.1700579038208,35.1935237836011,35.57647834055,68519.8792490239,0.0,1.0
2007-12-04,36.5,37.6,35.83,37.37,121300,34.9446033215844,35.9977283531938,34.303154438695,35.7775294829482,126699.10598943,0.0,1.0
2007-12-05,37.3,37.32,36.54,36.94,47200,35.7105124354821,35.7296601633296,34.9828987772793,35.3658533342281,49300.8887279562,0.0,1.0
2007-12-06,37.13,37.24,36.1,36.78,61300,35.5477567487789,35.6530692519398,34.5616487646355,35.2126715114486,64028.4847250786,0.0,1.0
2007-12-07,37.42,37.44,36.75,37.01,54900,35.8253988025668,35.8445465304142,35.1839499196774,35.4328703816942,57343.6184568812,0.0,1.0
2007-12-10,38.13,38.17,37.25,37.83,136400,36.505143141151,36.5434385968459,35.6626431158635,36.2179272234394,142471.212340958,0.0,1.0
2007-12-11,35.67,38.44,35.63,38.44,113000,34.1499726159155,36.8019329227864,34.1116771602206,36.8019329227864,118029.670047861,0.0,1.0
2007-12-12,36.77,36.88,35.7,35.85,192000,35.2030976475249,35.3084101506858,34.1786942076866,34.3223021665425,200545.988045923,0.0,1.0
2007-12-13,36.53,36.76,35.68,35.68,87800,34.9733249133555,35.1935237836011,34.1595464798392,34.1595464798392,91708.0091168339,0.0,1.0
2007-12-14,37.02,37.3,36.1,36.45,70400,35.4424442456179,35.7105124354821,34.5616487646355,34.8967340019658,73533.528950172,0.0,1.0
2007-12-17,35.07,37.02,34.95,36.61,47600,33.5755407804922,35.4424442456179,33.4606544134075,35.0499158247453,49718.6928697185,0.0,1.0
2007-12-18,34.86,35.26,33.16,34.66,264800,33.374489638094,33.7574441950429,31.7469327710613,33.1830123596196,276586.34184667,0.0,1.0
2007-12-19,35.48,36.51,34.4,34.74,209500,33.9680692013648,34.9541771855081,32.9340918976028,33.2596032710094,218824.919248026,0.0,1.0
2007-12-20,36.59,37.16,35.25,35.45,134900,35.0307680968979,35.57647834055,33.7478703311192,33.9393476095936,140904.446809349,0.0,1.0
2007-12-21,36.95,37.67,36.58,37.67,80900,35.3754271981519,36.0647454006598,35.0211942329742,36.0647454006598,84500.8876714333,0.0,1.0
2007-12-24,38.05,38.05,36.84,36.95,80700,36.4285522297613,36.4285522297613,35.2701146949909,35.3754271981519,84291.9856005521,0.0,1.0
2007-12-26,38.31,38.44,36.07,37.74,138800,36.677472691778,36.8019329227864,34.5329271728643,36.1317624481259,144978.037191532,0.0,1.0
2007-12-27,37.92,38.26,37.61,37.61,60000,36.3040919987529,36.6296033721594,36.0073022171175,36.0073022171175,62670.621264351,0.0,1.0
2007-12-28,36.95,38.5,36.5,38.28,94300,35.3754271981519,36.8593761063287,34.9446033215844,36.6487511000069,98497.3264204717,0.0,1.0
2007-12-31,38.0,38.16,36.52,36.52,90900,36.3806829101426,36.5338647329222,34.9637510494318,34.9637510494318,94945.991215492,0.0,1.0
2008-01-02,36.84,38.53,36.33,38.29,119800,35.2701146949909,36.8880976980999,34.7818476348811,36.6583249639306,125132.340457821,0.0,1.0
2008-01-03,36.65,37.56,36.65,37.22,70700,35.0882112804402,35.9594328974989,35.0882112804402,35.6339215240923,73846.8820564937,0.0,1.0
2008-01-04,35.75,36.8,35.19,36.68,106800,34.2265635273053,35.231819239296,33.6904271475768,35.1169328722114,111553.705850545,0.0,1.0
2008-01-07,34.69,36.21,34.21,36.07,81200,33.2117339513907,34.6669612677965,32.7521884830521,34.5329271728643,84814.2407777553,0.0,1.0
2008-01-08,31.58,34.59,31.26,34.42,216500,30.2342622711133,33.1159953121535,29.9278986255542,32.9532396254503,226136.491728867,0.0,1.0
2008-01-09,30.65,32.0,29.24,32.0,289000,29.3438929262072,30.6363645559096,27.9939781129624,30.6363645559096,301863.492423291,0.0,1.0
2008-01-10,29.84,30.77,29.13,30.77,255500,28.5684099483857,29.4587792932918,27.8886656098014,29.4587792932918,266872.395550695,0.0,1.0
2008-01-11,29.47,30.87,29.36,29.37,106600,28.214176983208,29.554517932529,28.108864480047,28.1184383439708,111344.803779664,0.0,1.0
2008-01-14,30.53,30.71,29.27,29.27,186300,29.2290065591225,29.4013361097495,28.0226997047336,28.0226997047336,194592.27902581,0.0,1.0
2008-01-15,27.0,30.28,26.36,29.86,248700,25.8494325940487,28.9896599610295,25.2367053029305,28.5875576762331,259769.725140736,0.0,1.0
2008-01-16,29.24,29.52,26.7,26.72,222100,27.9939781129624,28.2620463028266,25.5622166763371,25.5813644041845,231985.74971354,0.0,1.0
2008-01-17,27.8,29.75,27.8,29.44,259000,26.6153417079465,28.4822451730722,26.6153417079465,28.1854553914368,270528.181791115,0.0,1.0
2008-01-18,28.09,28.27,27.72,27.94,78500,26.8929837617344,27.0653133123614,26.5387507965567,26.7493758028786,81994.0628208593,0.0,1.0
2008-01-22,29.39,29.7099,26.72,26.91,149500,28.1375860718182,28.4438539787381,25.5813644041845,25.7632678187352,156154.297983675,0.0,1.0
2008-01-23,28.61,29.11,28.03,28.66,169600,27.3908246857679,27.869517881954,26.8355405781921,27.4386940053865,177148.956107233,0.0,1.0
2008-01-24,29.35,30.11,28.37,28.37,52900,28.0992906161233,28.8269042743262,27.1610519515986,27.1610519515986,55254.5977480696,0.0,1.0
2008-01-25,28.43,29.3,28.17,29.25,45600,27.2184951351409,28.0514212965047,26.9695746731242,28.0035519768861,47629.6721609069,0.0,1.0
2008-01-28,28.59,28.99,27.92,28.99,52700,27.3716769579205,27.7546315148693,26.7302280750311,27.7546315148693,55045.6956771883,0.0,1.0
2008-01-29,28.36,28.7799,28.1,28.33,60900,27.1514780876749,27.553484633832,26.9025576256581,27.1227564959037,63610.6805833163,0.0,1.0
2008-01-30,29.58,30.41,28.26,28.47,81000,28.3194894863689,29.1141201920378,27.0557394484377,27.2567905908358,84605.3387068741,0.0,1.0
2008-01-31,31.69,32.07,28.83,29.76,145700,30.3395747742742,30.7033816033756,27.6014496920898,28.4918190369959,152185.158636933,0.0,1.0
2008-02-01,31.65,32.18,30.53,31.5,89200,30.3012793185793,30.8086941065366,29.2290065591225,30.1576713597235,93170.3236130021,0.0,1.0
2008-02-04,30.92,31.65,30.31,31.05,49700,29.6023872521476,30.3012793185793,29.0183815528006,29.726847483156,51912.1646139709,0.0,1.0
2008-02-05,28.69,30.8,28.39,29.82,60200,27.4674155971577,29.487500885063,27.180199679446,28.5492622205383,62879.5233352323,0.0,1.0
2008-02-06,29.09,30.14,28.65,28.77,53600,27.8503701541066,28.8556258660973,27.4291201414628,27.5440065085475,55985.7549961536,0.0,1.0
2008-02-07,27.95,28.97,27.41,28.54,119000,26.7589496668023,27.7354837870219,26.2419610149213,27.3238076383019,124296.732174296,0.0,1.0
2008-02-08,27.95,28.37,27.69,28.06,48000,26.7589496668023,27.1610519515986,26.5100292047855,26.8642621699632,50136.4970114808,0.0,1.0
2008-02-11,26.68,28.3,26.66,27.99,65600,25.5430689484896,27.0940349041325,25.5239212206422,26.7972451224972,68519.8792490239,0.0,1.0
2008-02-12,27.56,28.0558,26.5,26.66,107400,26.3855689737771,26.8602411471153,25.3707393978626,25.5239212206422,112180.412063189,0.0,1.0
2008-02-13,27.91,27.91,27.06,27.52,201700,26.7206542111074,26.7206542111074,25.9068757775911,26.3472735180823,210677.73848366,0.0,1.0
2008-02-14,27.92,28.68,27.15,28.39,150600,26.7302280750311,27.457841733234,25.9930405529045,27.180199679446,157303.259373521,0.0,1.0
2008-02-15,25.79,28.0699,25.47,27.83,183200,24.6909950592784,26.8737402952477,24.3846314137193,26.6440632997176,191354.296927152,0.0,1.0
2008-02-19,26.32,27.97,26.02,26.02,90800,25.1984098472356,26.7780973946497,24.911193929524,24.911193929524,94841.5401800515,0.0,1.0
2008-02-20,26.88,27.7,26.16,26.79,64800,25.7345462269641,26.5196030687092,25.0452280244561,25.6483814516506,67684.2709654991,0.0,1.0
2008-02-21,26.6,27.59,26.48,27.2,136000,25.4664780370999,26.4142905655483,25.3515916700152,26.0409098725232,142053.408199196,0.0,1.0
2008-02-22,26.94,27.15,26.26,26.98,97100,25.7919894105064,25.9930405529045,25.1409666636933,25.8302848662013,101421.955412808,0.0,1.0
2008-02-25,24.72,27.5,24.61,27.45,233700,23.6665916194402,26.3281257902348,23.5612791162792,26.2802564706162,244102.069824647,0.0,1.0
2008-02-26,30.29,30.7,24.78,25.2,408100,28.9992338249532,29.3917622458258,23.7240348029825,24.1261370877788,426264.675633028,0.0,1.0
2008-02-27,29.05,30.3,28.98,29.48,221100,27.8120746984117,29.0088076888769,27.7450576509456,28.2237508471317,230941.239359134,0.0,1.0
2008-02-28,27.66,28.93,27.43,28.7,216900,26.4813076130144,27.697188331327,26.2611087427688,27.4769894610814,226554.295870629,0.0,1.0
2008-02-29,27.73,28.15,27.0101,28.14,178100,26.5483246604804,26.9504269452767,25.8591021966117,26.940853081353,186027.294119682,0.0,1.0
2008-03-03,27.34,27.96,26.54,26.94,147000,26.1749439674553,26.768523530726,25.4090348535575,25.7919894105064,153543.02209766,0.0,1.0
2008-03-04,27.65,27.83,26.21,26.81,407100,26.4717337490906,26.6440632997176,25.0930973440747,25.667529179498,425220.165278623,0.0,1.0
2008-03-05,26.96,27.78,26.11,27.5,194400,25.8111371383538,26.596193980099,24.9973587048375,26.3281257902348,203052.812896498,0.0,1.0
2008-03-06,26.79,27.27,26.45,26.78,213400,25.6483814516506,26.1079269199892,25.322870078244,25.6388075877268,222898.509630208,0.0,1.0
2008-03-07,26.14,27.35,25.96,26.5,230700,25.0260802966087,26.184517831379,24.8537507459817,25.3707393978626,240968.538761429,0.0,1.0
2008-03-10,25.47,26.69,25.44,26.03,98200,24.3846314137193,25.5526428124133,24.3559098219481,24.9207677934477,102570.916802655,0.0,1.0
2008-03-11,26.26,26.89,25.66,25.91,270200,25.1409666636933,25.7441200908878,24.56653482827,24.805881426363,282226.697760461,0.0,1.0
2008-03-12,26.4,26.57,25.73,26.16,97700,25.2750007586254,25.4377564453287,24.6335518757361,25.0452280244561,102048.661625452,0.0,1.0
2008-03-13,26.96,27.09,25.72,26.1,457500,25.8111371383538,25.9355973693622,24.6239780118123,24.9877848409138,477863.487140678,0.0,1.0
2008-03-14,26.44,27.25,25.61,27.0,317800,25.3132962143203,26.0887791921418,24.5186655086514,25.8494325940487,331945.39063018,0.0,1.0
2008-03-17,25.6,26.62,25.07,26.0,202000,24.5090916447277,25.4856257649473,24.0016768567704,24.8920462016765,210991.091589982,0.0,1.0
2008-03-18,27.05,27.17,25.5201,25.85,71300,25.8973019136673,26.012188280752,24.4325964719771,24.7484382428207,74473.5882691373,0.0,1.0
2008-03-19,25.71,27.75,25.6925,27.05,83600,24.6144041478886,26.5674723883279,24.5976498860221,25.8973019136673,87321.0656283292,0.0,1.0
2008-03-20,25.59,26.09,24.68,25.6,64400,24.499517780804,24.97821097699,23.6282961637453,24.5090916447277,67266.4668237367,0.0,1.0
2008-03-24,27.29,28.07,25.64,25.75,136100,26.1270746478367,26.8738360338869,24.5473871004226,24.6526996035835,142157.859234636,0.0,1.0
2008-03-25,27.78,28.0,27.12,27.45,148300,26.596193980099,26.8068189864209,25.9643189611334,26.2802564706162,154900.885558388,0.0,1.0
2008-03-26,27.38,27.53,26.51,27.49,81800,26.2132394231501,26.356847382006,25.3803132617864,26.3185519263111,85440.9469903988,0.0,1.0
2008-03-27,27.43,27.61,26.92,27.31,57000,26.2611087427688,26.4334382933957,25.7728416826589,26.1462223756841,59537.0902011334,0.0,1.0
2008-03-28,27.78,28.44,27.5,27.5,125900,26.596193980099,27.2280689990647,26.3281257902348,26.3281257902348,131503.853619697,0.0,1.0
2008-03-31,27.67,28.07,26.875,27.51,276900,26.4908814769381,26.8738360338869,25.7297592950022,26.3376996541585,289224.91713498,0.0,1.0
2008-04-01,28.11,28.45,27.64,27.74,101900,26.9121314895818,27.2376428629884,26.4621598851669,26.5578985244041,106435.605113956,0.0,1.0
2008-04-02,28.7,28.7,27.64,27.64,64900,27.4769894610814,27.4769894610814,26.4621598851669,26.4621598851669,67788.7220009398,0.0,1.0
2008-04-03,28.82,28.92,28.5,28.92,49000,27.5918758281661,27.6876144674033,27.285512182607,27.6876144674033,51181.0073658867,0.0,1.0
2008-04-04,28.46,28.94,28.38,28.73,70200,27.2472167269121,27.7067621952507,27.1706258155223,27.5057110528526,73324.6268792908,0.0,1.0
2008-04-07,28.09,28.63,27.79,28.55,58900,26.8929837617344,27.4099724136154,26.6057678440227,27.3333815022256,61521.6598745046,0.0,1.0
2008-04-08,27.7,28.47,27.53,27.8,212600,26.5196030687092,27.2567905908358,26.356847382006,26.6153417079465,222062.901346684,0.0,1.0
2008-04-09,28.05,28.46,27.59,27.69,87400,26.8546883060395,27.2472167269121,26.4142905655483,26.5100292047855,91290.2049750715,0.0,1.0
2008-04-10,28.27,28.64,27.9,28.11,50700,27.0653133123614,27.4195462775391,26.7110803471837,26.9121314895818,52956.6749683766,0.0,1.0
2008-04-11,27.82,28.19,27.67,28.19,74300,26.6344894357939,26.9887224009716,26.4908814769381,26.9887224009716,77607.1193323548,0.0,1.0
2008-04-14,27.93,28.15,27.65,27.7,46300,26.7398019389548,26.9504269452767,26.4717337490906,26.5196030687092,48360.829408991,0.0,1.0
2008-04-15,27.69,28.09,27.69,27.93,126700,26.5100292047855,26.8929837617344,26.5100292047855,26.7398019389548,132339.461903221,0.0,1.0
2008-04-16,27.41,27.97,27.41,27.89,152400,26.2419610149213,26.7780973946497,26.2419610149213,26.70150648326,159183.378011452,0.0,1.0
2008-04-17,26.98,27.45,26.81,27.13,69100,25.8302848662013,26.2802564706162,25.667529179498,25.9738928250571,72175.6654894443,0.0,1.0
2008-04-18,27.88,27.89,27.14,27.14,84500,26.6919326193362,26.70150648326,25.9834666889808,25.9834666889808,88261.1249472946,0.0,1.0
2008-04-21,28.47,28.48,27.71,27.71,43800,27.2567905908358,27.2663644547595,26.529176932633,26.529176932633,45749.5535229763,0.0,1.0
2008-04-22,27.71,28.48,27.2,28.47,58500,26.529176932633,27.2663644547595,26.0409098725232,27.2567905908358,61103.8557327422,0.0,1.0
2008-04-23,28.28,28.3,27.62,27.67,73200,27.0748871762851,27.0940349041325,26.4430121573195,26.4908814769381,76458.1579425083,0.0,1.0
2008-04-24,28.85,28.85,27.92,28.3,69500,27.6205974199372,27.6205974199372,26.7302280750311,27.0940349041325,72593.4696312068,0.0,1.0
2008-04-25,32.38,32.58,29.6,29.8,177500,31.000171385011,31.1916486634855,28.3386372142164,28.5301144926908,185400.587907039,0.0,1.0
2008-04-28,33.78,35.0,31.8,33.97,500700,32.3405123343321,33.5085237330261,30.4448872774352,32.5224157488828,522986.334451009,0.0,1.0
2008-04-29,31.12,33.17,30.5,33.1,198300,29.7938645306221,31.756506634985,29.2002849673513,31.689489587519,207126.40327868,0.0,1.0
2008-04-30,32.58,32.91,31.35,31.43,115300,31.1916486634855,31.5075861729683,30.0140634008677,30.0906543122575,120432.043862995,0.0,1.0
2008-05-01,31.61,32.68,31.33,32.58,66300,30.2629838628844,31.2873873027227,29.9949156730202,31.1916486634855,69251.0364971081,0.0,1.0
2008-05-02,31.26,32.07,31.26,31.81,39800,29.9278986255542,30.7033816033756,29.9278986255542,30.4544611413589,41571.5121053529,0.0,1.0
2008-05-05,32.08,32.94,31.0,31.0,72300,30.7129554672994,31.5363077647394,29.6789781635374,29.6789781635374,75518.098623543,0.0,1.0
2008-05-06,31.78,32.36,31.44,32.2,73500,30.4257395495877,30.9810236571636,30.1002281761812,30.827841834384,76771.5110488301,0.0,1.0
2008-05-07,31.25,31.94,31.15,31.94,56000,29.9183247616305,30.5789213723673,29.8225861223932,30.5789213723673,58492.5798467276,0.0,1.0
2008-05-08,31.0,31.52,30.63,31.5,40400,29.6789781635374,30.1768190875709,29.3247451983597,30.1576713597235,42198.2183179964,0.0,1.0
2008-05-09,31.08,31.1,30.35,30.35,44900,29.7555690749272,29.7747168027746,29.0566770084955,29.0566770084955,46898.5149128227,0.0,1.0
2008-05-12,31.35,31.58,30.9,30.9,61600,30.0140634008677,30.2342622711133,29.5832395243002,29.5832395243002,64341.8378314004,0.0,1.0
2008-05-13,31.03,31.55,30.96,31.55,37900,29.7076997553086,30.2055406793421,29.6406827078425,30.2055406793421,39586.9424319818,0.0,1.0
2008-05-14,32.59,33.24,30.92,31.25,150000,31.2012225274092,31.8235236824511,29.6023872521476,29.9183247616305,156676.553160878,0.0,1.0
2008-05-15,33.4,33.785,32.1,32.35,69900,31.9767055052306,32.3452992662939,30.7321031951468,30.9714497932399,73011.2737729691,0.0,1.0
2008-05-16,32.93,33.51,32.71,33.51,56600,31.5267339008157,32.0820180083916,31.3161088944938,32.0820180083916,59119.2860593712,0.0,1.0
2008-05-19,32.41,33.18,32.34,32.75,78000,31.0288929767822,31.7660804989088,30.9618759293161,31.3544043501887,81471.8076436564,0.0,1.0
2008-05-20,32.54,32.693,31.63,32.5,36200,31.1533532077906,31.2998333258235,30.2821315907319,31.1150577520957,37811.2748294918,0.0,1.0
2008-05-21,30.25,32.47,30.24,32.47,55700,28.9609383692583,31.0863361603245,28.9513645053346,31.0863361603245,58179.2267404059,0.0,1.0
2008-05-22,30.83,31.37,29.72,30.28,48200,29.5162224768341,30.0332111287151,28.453523581301,28.9896599610295,50345.3990823621,0.0,1.0
2008-05-23,31.01,31.15,30.38,30.95,39200,29.6885520274611,29.8225861223932,29.0853986002667,29.6311088439188,40944.8058927094,0.0,1.0
2008-05-27,32.25,32.25,31.0,31.0,26700,30.8757111540026,30.8757111540026,29.6789781635374,29.6789781635374,27888.4264626363,0.0,1.0
2008-05-28,30.85,32.31,30.0,32.31,54900,29.5353702046816,30.933154337545,28.7215917711652,30.933154337545,57343.6184568812,0.0,1.0
2008-05-29,30.44,31.06,30.26,30.6,64100,29.142841783809,29.7364213470797,28.970512233182,29.2960236065886,66953.1137174151,0.0,1.0
2008-05-30,31.67,31.85,30.46,30.59,69200,30.3204270464268,30.4927565970538,29.1619895116564,29.2864497426648,72280.1165248849,0.0,1.0
2008-06-02,30.47,31.14,30.3,31.14,88900,29.1715633755802,29.8130122584695,29.0088076888769,29.8130122584695,92856.9705066801,0.0,1.0
2008-06-03,29.6,31.01,29.34,30.53,78600,28.3386372142164,29.6885520274611,28.0897167521996,29.2290065591225,82098.5138562999,0.0,1.0
2008-06-04,28.7,29.72,28.39,29.59,152500,27.4769894610814,28.453523581301,27.180199679446,28.3290633502927,159287.829046892,0.0,1.0
2008-06-05,28.95,29.15,28.23,28.7,133800,27.7163360591745,27.9078133376489,27.0270178566665,27.4769894610814,139755.485419503,0.0,1.0
2008-06-06,27.86,28.93,27.73,28.93,95600,26.6727848914888,27.697188331327,26.5483246604804,27.697188331327,99855.1898811994,0.0,1.0
2008-06-09,26.93,28.17,26.64,28.1,152400,25.7824155465827,26.9695746731242,25.5047734927947,26.9025576256581,159183.378011452,0.0,1.0
2008-06-10,25.68,26.7,25.48,26.55,227200,24.5856825561174,25.5622166763371,24.394205277643,25.4186087174812,237312.75252101,0.0,1.0
2008-06-11,24.5,25.79,24.5,25.65,146400,23.4559666131183,24.6909950592784,23.4559666131183,24.5569609643463,152916.315885017,0.0,1.0
2008-06-12,24.6,25.08,24.45,24.47,116500,23.5517052523555,24.0112507206941,23.4080972934997,23.4272450213471,121685.456288282,0.0,1.0
2008-06-13,24.65,25.04,24.42,24.54,144200,23.5995745719741,23.9729552649993,23.3793757017285,23.4942620688132,150618.393105324,0.0,1.0
2008-06-16,24.9,24.9,24.31,24.5,89800,23.8389211700672,23.8389211700672,23.2740631985676,23.4559666131183,93797.0298256453,0.0,1.0
2008-06-17,24.35,25.16,24.27,24.71,70900,23.3123586542625,24.0878416320839,23.2357677428727,23.6570177555164,74055.7841273747,0.0,1.0
2008-06-18,24.34,25.01,24.34,24.48,68600,23.3027847903387,23.9442336732281,23.3027847903387,23.4368188852708,71653.4103122415,0.0,1.0
2008-06-19,25.27,25.49,24.1,24.1,82900,24.1931541352449,24.4037791415667,23.0730120561694,23.0730120561694,86589.9083802449,0.0,1.0
2008-06-20,24.68,25.16,24.38,24.54,60200,23.6282961637453,24.0878416320839,23.3410802460336,23.4942620688132,62879.5233352322,0.0,1.0
2008-06-23,24.78,25.0,24.6,24.86,38300,23.7240348029825,23.9346598093044,23.5517052523555,23.8006257143723,40004.7465737441,0.0,1.0
2008-06-24,25.64,26.29,24.93,25.2,126200,24.5473871004226,25.1696882554645,23.8676427618383,24.1261370877788,131817.206726018,0.0,1.0
2008-06-25,24.3,25.9,24.12,25.9,103600,23.2644893346438,24.7963075624393,23.0921597840169,24.7963075624393,108211.272716446,0.0,1.0
2008-06-26,23.52,24.32,23.1,24.3,110900,22.5177279485935,23.2836370624913,22.1156256637972,23.2644893346438,115836.198303609,0.0,1.0
2008-06-27,24.23,24.53,23.54,23.8,979000,23.1974722871778,23.4846882048894,22.536875676441,22.7857961384578,1022575.63696333,0.0,1.0
2008-06-30,22.96,23.4,22.02,22.54,236400,21.9815915688651,22.4028415815089,21.0816483600353,21.5794892840688,246922.247781544,0.0,1.0
2008-07-01,23.17,24.0,22.57,22.57,243100,22.1826427112633,22.9772734169322,21.60821087584,21.60821087584,253920.467156062,0.0,1.0
2008-07-02,21.62,23.4,21.17,22.84,318900,20.6986938030864,22.4028415815089,20.2678699265189,21.8667052017805,333094.352020026,0.0,1.0
2008-07-03,23.2,23.5,21.35,22.03,105500,22.2113643030345,22.4985802207461,20.4401994771459,21.091222223959,110195.842389817,0.0,1.0
2008-07-07,24.12,24.37,23.0,23.0,212000,23.0921597840169,23.3315063821099,22.01988702456,22.01988702456,221436.19513404,0.0,1.0
2008-07-08,27.02,27.1,23.89,23.89,293200,25.8685803218962,25.9451712332859,22.8719609137713,22.8719609137713,306250.435911795,0.0,1.0
2008-07-09,26.07,27.04,26.05,27.02,214400,24.9590632491426,25.8877280497436,24.9399155212952,25.8685803218962,223943.019984615,0.0,1.0
2008-07-10,26.47,26.83,26.03,26.03,103200,25.3420178060915,25.6866769073454,24.9207677934477,24.9207677934477,107793.468574684,0.0,1.0
2008-07-11,25.62,26.27,25.03,25.86,107100,24.5282393725751,25.150540527617,23.9633814010755,24.7580121067444,111867.058956867,0.0,1.0
2008-07-14,25.61,26.33,25.54,25.86,110500,24.5186655086514,25.2079837111594,24.4516484611853,24.7580121067444,115418.394161847,0.0,1.0
2008-07-15,25.33,25.86,24.78,24.95,99300,24.2505973187872,24.7580121067444,23.7240348029825,23.8867904896858,103719.878192501,0.0,1.0
2008-07-16,27.19,27.26,25.22,25.59,136100,26.0313360085994,26.0983530560655,24.1452848156262,24.499517780804,142157.859234637,0.0,1.0
2008-07-17,26.78,27.47,26.52,27.14,115000,25.6388075877268,26.2994041984636,25.3898871257101,25.9834666889808,120118.690756673,0.0,1.0
2008-07-18,26.94,27.25,26.18,26.63,76400,25.7919894105064,26.0887791921418,25.0643757523035,25.495199628871,79800.591076607,0.0,1.0
2008-07-21,26.96,27.25,26.575,27.18,41800,25.8111371383538,26.0887791921418,25.4425433772905,26.0217621446757,43660.5328141647,0.0,1.0
2008-07-22,28.79,28.93,26.58,26.86,117900,27.5631542363949,27.697188331327,25.4473303092524,25.7153984991166,123147.77078445,0.0,1.0
2008-07-23,29.32,29.465,28.5,28.94,94600,28.0705690243522,28.2093900512461,27.285512182607,27.7067621952507,98810.6795267934,0.0,1.0
2008-07-24,28.1,29.2999,27.89,29.09,85600,26.9025576256581,28.0513255578655,26.70150648326,27.8503701541066,89410.0863371409,0.0,1.0
2008-07-25,29.76,30.21,28.29,28.5,171200,28.4918190369959,28.9226429135634,27.0844610402088,27.285512182607,178820.172674282,0.0,1.0
2008-07-28,27.66,31.59,26.61,31.26,493300,26.4813076130144,30.243836135037,25.4760519010236,29.9278986255542,515256.957828406,0.0,1.0
2008-07-29,27.62,27.75,26.36,27.54,186200,26.4430121573195,26.5674723883279,25.2367053029305,26.3664212459297,194487.827990369,0.0,1.0
2008-07-30,27.32,27.89,26.89,27.89,142100,26.1557962396078,26.70150648326,25.7441200908878,26.70150648326,148424.921361072,0.0,1.0
2008-07-31,27.41,27.99,26.67,27.58,129000,26.2419610149213,26.7972451224972,25.5334950845659,26.4047167016246,134741.835718355,0.0,1.0
2008-08-01,27.27,27.6,26.52,27.32,119900,26.1079269199892,26.423864429472,25.3898871257101,26.1557962396078,125236.791493262,0.0,1.0
2008-08-04,27.05,27.5,26.11,27.5,116300,25.8973019136673,26.3281257902348,24.9973587048375,26.3281257902348,121476.554217401,0.0,1.0
2008-08-05,27.43,27.795,26.9,27.63,144500,26.2611087427688,26.6105547759846,25.7536939548115,26.4525860212432,150931.746211645,0.0,1.0
2008-08-06,27.18,27.34,26.77,27.32,77300,26.0217621446757,26.1749439674553,25.6292337238031,26.1557962396078,80740.6503955724,0.0,1.0
2008-08-07,26.24,27.08,26.12,27.08,92300,25.1218189358459,25.9260235054385,25.0069325687612,25.9260235054385,96408.30571166,0.0,1.0
2008-08-08,26.8,26.93,25.72,25.72,96700,25.6579553155743,25.7824155465827,24.6239780118123,24.6239780118123,101004.151271046,0.0,1.0
2008-08-11,28.36,28.69,26.44,26.44,128600,27.1514780876749,27.4674155971577,25.3132962143203,25.3132962143203,134324.031576592,0.0,1.0
2008-08-12,27.59,28.525,27.56,28.16,83800,26.4860945449762,27.3836841933833,26.4572948771129,27.0332882343795,87292.6733714518,0.075,1.0
2008-08-13,27.49,27.71,26.54,27.67,70000,26.3900956520984,26.6012932164295,25.4781061697596,26.5628936592784,72917.5075895183,0.0,1.0
2008-08-14,27.5,27.66,26.9,27.36,53700,26.3996955413862,26.5532937699907,25.8237021841196,26.2652970913573,55938.145107959,0.0,1.0
2008-08-15,27.34,28.63,27.11,28.38,72500,26.2460973127818,27.484483030905,26.0252998591629,27.2444857987106,75521.7042891438,0.0,1.0
2008-08-18,27.66,28.5,27.398,27.49,95300,26.5532937699907,27.3596844701639,26.3017766706509,26.3900956520984,99271.9781897296,0.0,1.0
2008-08-19,26.36,27.58,26.25,26.8,84700,25.3053081625797,26.4764946556884,25.1997093804141,25.7277032912418,88230.1841833169,0.0,1.0
2008-08-20,27.23,27.5,25.94,26.36,88800,26.1404985306162,26.3996955413862,24.902112812493,25.3053081625797,92501.0667707033,0.0,1.0
2008-08-21,27.09,27.32,26.87,27.09,68400,26.0061000805874,26.2268975342062,25.7949025162563,26.0061000805874,71250.8217017577,0.0,1.0
2008-08-22,27.64,28.0,27.1,27.17,47000,26.5340939914151,26.8796900057751,26.0156999698752,26.0828991948896,48958.8979529622,0.0,1.0
2008-08-25,27.1,27.41,26.98,27.26,79000,26.0156999698752,26.3132965377962,25.9005012984218,26.1692981984796,82292.6157081704,0.0,1.0
2008-08-26,26.75,27.12,26.29,27.05,54300,25.679703844803,26.0348997484507,25.2381089375652,25.9677005234363,56563.152315869,0.0,1.0
2008-08-27,27.0,27.11,26.18,26.51,60800,25.9197010769974,26.0252998591629,25.1325101553997,25.4493065018963,63334.0637348958,0.0,1.0
2008-08-28,27.9,28.02,26.9,26.9,55900,26.7836911128973,26.8988897843506,25.8237021841196,25.8237021841196,58229.8382036295,0.0,1.0
2008-08-29,26.47,27.7,26.44,27.6,44900,25.4109069447452,26.5916933271418,25.3821072768819,26.495694434264,46771.3727252767,0.0,1.0
2008-09-02,26.28,27.27,26.18,27.27,78900,25.2285090482775,26.1788980877674,25.1325101553997,26.1788980877674,82188.4478401854,0.0,1.0
2008-09-03,27.03,27.07,25.99,26.1,84200,25.9485007448607,25.9869003020118,24.9501122589319,25.0557110410975,87709.344843392,0.0,1.0
2008-09-04,25.79,26.66,25.26,26.65,63700,24.7581144731764,25.593304841213,24.2493203409242,25.5837049519252,66354.9319064615,0.0,1.0
2008-09-05,25.47,25.7,25.12,25.68,75500,24.4509180159675,24.6717154695864,24.1149218908953,24.6525156910108,78646.7403286948,0.0,1.0
2008-09-08,24.85,26.57,24.09,26.57,143900,23.8557248801254,25.506905837623,23.1261332942543,25.506905837623,149897.562030452,0.0,1.0
2008-09-09,23.32,24.99,23.32,24.81,114800,22.3869418190955,23.9901233301542,22.3869418190955,23.8173253229743,119584.71244681,0.0,1.0
2008-09-10,24.53,24.69,23.36,23.77,161400,23.5485284229165,23.7021266515209,22.4253413762466,22.8189368370455,168126.938927832,0.0,1.0
2008-09-11,23.71,24.37,23.2,24.04,97500,22.7613375013188,23.3949301943121,22.2717431476422,23.0781338478154,101563.6712854,0.0,1.0
2008-09-12,23.87,23.95,23.33,23.33,70600,22.9149357299232,22.9917348442255,22.3965417083833,22.3965417083833,73542.5147974285,0.0,1.0
2008-09-15,22.52,23.73,22.28,22.98,68800,21.6189506760734,22.7805372798944,21.3885533331667,22.0605455833111,71667.4931736978,0.0,1.0
2008-09-16,22.83,22.94,22.33,22.62,98200,21.9165472439945,22.02214602616,21.4365527796056,21.7149495689511,102292.846361295,0.0,1.0
2008-09-17,20.84,22.61,20.62,22.18,155700,20.0061692757269,21.7053496796634,19.7949717113958,21.292554440289,162189.370452685,0.0,1.0
2008-09-18,22.13,22.23,19.32,21.39,143800,21.2445549938501,21.3405538867278,18.5469861039848,20.5341631865546,149793.394162467,0.0,1.0
2008-09-19,23.62,24.61,22.81,23.13,176400,22.6749384977288,23.6253275372187,21.8973474654189,22.2045439226278,183752.119125586,0.0,1.0
2008-09-22,23.48,24.15,22.75,23.39,74300,22.5405400476999,23.183732629981,21.8397481296922,22.45414104411,77396.7259128745,0.0,1.0
2008-09-23,23.13,23.55,23.0,23.4,72400,22.2045439226278,22.6077392727144,22.0797453618867,22.4637409333977,75417.5364211587,0.0,1.0
2008-09-24,23.47,23.88,23.0275,23.11,85300,22.5309401584122,22.924535619211,22.106145057428,22.1853441440522,88855.1913912271,0.0,1.0
2008-09-25,23.67,23.79,23.3,23.55,69900,22.7229379441677,22.838136615621,22.36774204052,22.6077392727144,72813.3397215332,0.0,1.0
2008-09-26,23.94,23.95,23.21,23.35,89200,22.9821349549377,22.9917348442255,22.28134303693,22.4157414869588,92917.7382426431,0.0,1.0
2008-09-29,23.18,23.71,22.75,23.08,116200,22.2525433690666,22.7613375013188,21.8397481296922,22.1565444761889,121043.0625986,0.0,1.0
2008-09-30,23.88,24.22,22.84,23.52,135900,22.924535619211,23.2509318549954,21.9261471332822,22.5789396048511,141564.13259165,0.0,1.0
2008-10-01,22.93,23.6,22.47,23.6,64400,22.0125461368722,22.6557387191533,21.5709512296345,22.6557387191533,67084.1069823568,0.0,1.0
2008-10-02,21.51,22.68,21.15,22.68,76600,20.6493618580079,21.7725489046778,20.3037658436479,21.7725489046778,79792.58687653,0.0,1.0
2008-10-03,20.31,21.98,20.17,21.74,86800,19.4973751434747,21.1005566545334,19.3629766934458,20.8701593116268,90417.7094110026,0.0,1.0
2008-10-06,19.29,20.09,18.52,19.83,76600,18.5181864361215,19.2861775791436,17.7789949609626,19.0365804576614,79792.5868765298,0.0,1.0
2008-10-07,18.06,19.3,17.98,19.3,86500,17.3374000537249,18.5277863254092,17.2606009394227,18.5277863254092,90105.2058070476,0.0,1.0
2008-10-08,17.19,18.38,16.62,17.5,107700,16.5022096856883,17.6445965109338,15.9550159962851,16.7998062536094,112188.793819873,0.0,1.0
2008-10-09,15.33,17.47,15.33,17.2,122100,14.7166302781618,16.7710065857461,14.7166302781618,16.5118095749761,127188.966809717,0.0,1.0
2008-10-10,15.05,15.47,13.37,14.41,145200,14.4478333781041,14.8510287281907,12.8350519777576,13.8334404636864,151251.744314258,0.0,1.0
2008-10-13,16.16,16.39,15.47,16.08,54200,15.5134210890473,15.7342185426662,14.8510287281907,15.4366219747451,56458.9844478842,0.0,1.0
2008-10-14,15.36,16.44,14.82,16.37,91800,14.7454299460252,15.7822179891051,14.2270359244852,15.7150187640906,95626.1028102537,0.0,1.0
2008-10-15,13.6,15.54,13.6,15.54,92000,13.0558494313765,14.9182279532052,13.0558494313765,14.9182279532052,95834.4385462236,0.0,1.0
2008-10-16,14.11,14.47,12.63,13.61,241200,13.5454437850531,13.891039799413,12.1246601704621,13.0654493206642,251252.897579882,0.0,1.0
2008-10-17,14.86,15.66,13.39,13.58,109200,14.2654354816363,15.0334266246585,12.8542517563331,13.0366496528009,113751.311839649,0.0,1.0
2008-10-20,15.78,15.79,14.61,15.04,126800,15.1486252961118,15.1582251853996,14.0254382494419,14.4382334888163,132084.856605013,0.0,1.0
2008-10-21,14.78,15.76,14.54,15.58,88100,14.1886363673341,15.1294255175362,13.9582390244275,14.9566275103563,91771.8916948081,0.0,1.0
2008-10-22,13.87,15.11,13.41,14.47,130100,13.3150464421464,14.5054327138308,12.8734515349087,13.891039799413,135522.396248519,0.0,1.0
2008-10-23,13.96,14.39,13.02,13.93,110200,13.4014454457364,13.8142406851108,12.4990558526854,13.3726457778731,114792.990519499,0.0,1.0
2008-10-24,14.01,14.6,13.36,13.44,146600,13.4494448921753,14.0158383601541,12.8254520884698,12.902251202772,152710.094466048,0.0,1.0
2008-10-27,13.58,15.87,13.53,15.0,357600,13.0366496528009,15.2350242997018,12.988650206362,14.3998339316652,372504.295914453,0.0,1.0
2008-10-28,18.1,18.23,13.91,13.91,298900,17.375799610876,17.5005981716171,13.3534459992975,13.3534459992975,311357.757407243,0.0,1.0
2008-10-29,19.56,20.33,17.63,17.8,282100,18.7773834468914,19.5165749220502,16.9246048143505,17.0878029322427,293857.555585759,0.0,1.0
2008-10-30,20.96,21.081,19.451,20.17,299000,20.1213679471802,20.2375266075623,18.6727446536547,19.3629766934458,311461.925275228,0.0,1.0
2008-10-31,20.19,21.002,19.68,20.62,315700,19.3821764720214,20.1616874821889,18.8925821183448,19.7949717113958,328857.959228727,0.0,1.0
2008-11-03,19.71,20.59,18.31,20.18,229100,18.9213817862081,19.7661720435324,17.5773972859193,19.3725765827336,238648.585553694,0.0,1.0
2008-11-04,19.72,20.59,19.11,19.73,270700,18.9309816754959,19.7661720435324,18.3453884289415,18.9405815647836,281982.418635465,0.0,1.0
2008-11-05,18.83,19.75,18.29,19.45,252100,18.0765915288837,18.9597813433592,17.5581975073438,18.6717846647259,262607.195190251,0.0,1.0
2008-11-06,18.81,19.25,18.24,18.75,309200,18.0573917503082,18.4797868789704,17.5101980609049,17.9997924145815,322087.0478097,0.0,1.0
2008-11-07,18.91,19.85,18.29,18.86,247500,18.1533906431859,19.055780236237,17.5581975073438,18.1053911967471,257815.47326294,0.0,1.0
2008-11-10,18.01,20.53,17.91,19.21,194000,17.289400607286,19.7085727078058,17.1934017144083,18.4413873218192,202085.663890951,0.0,1.0
2008-11-11,18.4,19.33,17.5,17.89,278900,17.6637962895093,18.5565859932726,16.7998062536094,17.1742019358327,290524.183810238,0.0,1.0
2008-11-12,16.8,18.55,16.75,18.16,266000,16.127814003465,17.807794628826,16.0798145570262,17.4333989466027,277086.52884017,0.0,1.0
2008-11-13,19.01,19.01,15.41,16.87,350600,18.2493895360637,18.2493895360637,14.7934293924641,16.1950132284795,365212.545155502,0.0,1.0
2008-11-14,15.63,18.27,15.61,18.01,423400,15.0046269567952,17.5389977287682,14.9854271782196,17.289400607286,441046.753048599,0.0,1.0
2008-11-17,15.89,16.75,15.5,15.52,182200,15.2542240782773,16.0798145570262,14.8798283960541,14.8990281746296,189793.855468718,0.0,1.0
2008-11-18,15.4,16.71,14.94,15.97,214000,14.7838295031763,16.041414999875,14.3422345959386,15.3310231925796,222919.237487955,0.0,1.0
2008-11-19,14.57,15.66,14.57,15.41,132200,14.0590378619491,15.1108121426303,14.0590378619491,14.8695795094465,137004.681181858,0.075,1.0
2008-11-20,13.82,15.1,13.76,14.41,119800,13.3353399623979,14.5704510442987,13.2774441304338,13.9046489767115,124154.015170851,0.0,1.0
2008-11-21,14.39,14.41,12.93,14.03,153800,13.8853503660568,13.9046489767115,12.4765517882637,13.5379753742722,159389.712297804,0.0,1.0
2008-11-24,14.79,15.28,13.86,14.54,236100,14.2713225791508,14.744138540191,13.3739371837073,14.0300899459671,244680.826225693,0.0,1.0
2008-11-25,14.61,15.1,14.39,14.8,98800,14.0976350832585,14.5704510442987,13.8853503660568,14.2809718844782,102390.790474792,0.0,1.0
2008-11-26,16.01,16.01,14.05,14.05,83200,15.4485378290876,15.4485378290876,13.5572739849269,13.5572739849269,86223.8235577192,0.0,1.0
2008-11-28,16.72,16.72,15.65,15.73,61000,16.1336385073294,16.1336385073294,15.101162837303,15.1783572799218,63216.9860218857,0.0,1.0
2008-12-01,14.02,16.0,13.98,16.0,148000,13.5283260689449,15.4388885237602,13.4897288476355,15.4388885237602,153378.916905558,0.0,1.0
2008-12-02,15.47,15.559,13.73,13.83,161500,14.9274753414106,15.0133541588241,13.2484962144517,13.3449892677252,167369.561353026,0.0,1.0
2008-12-03,16.5,17.38,14.87,14.89,197000,15.9213537901277,16.7704926589345,14.3485170217696,14.3678156324243,204159.774529697,0.0,1.0
2008-12-04,16.05,17.57,15.42,16.01,141000,15.487135050397,16.9538294601542,14.8792288147739,15.4485378290876,146124.508673539,0.0,1.0
2008-12-05,16.97,17.4,15.35,15.92,115800,16.3748711405132,16.7897912695892,14.8116836774824,15.3616940811414,120008.639038268,0.0,1.0
2008-12-08,17.67,18.63,16.76,17.27,110800,17.0503225134277,17.9766558248533,16.1722357286388,16.6643503003337,114826.91887254,0.0,1.0
2008-12-09,17.39,19.16,16.87,17.19,95400,16.7801419642619,18.4880690072028,16.2783780872397,16.5871558577149,98867.2207620964,0.0,1.0
2008-12-10,19.19,19.65,17.72,18.47,104600,18.5170169231849,18.960884968243,17.0985690400644,17.8222669396157,108401.585867037,0.0,1.0
2008-12-11,17.63,19.23,16.87,18.94,83000,17.0117252921183,18.5556141444943,16.2783780872397,18.2757842900011,86016.5547510902,0.0,1.0
2008-12-12,18.67,18.76,16.22,17.12,75300,18.0152530461627,18.1020967941088,15.6511732409619,16.5196107204234,78036.7056958687,0.0,1.0
2008-12-15,17.47,18.74,16.94,18.74,64500,16.8573364068807,18.0827981834541,16.3459232245311,18.0827981834541,66844.1901378954,0.0,1.0
2008-12-16,19.25,19.37,17.19,17.58,87600,18.574912755149,18.6907044190772,16.5871558577149,16.9634787654815,90783.7373035604,0.0,1.0
2008-12-17,17.19,18.27,16.2,16.2,137300,16.5871558577149,17.6292808330687,15.6318746303072,15.6318746303072,142290.0357509,0.0,1.0
2008-12-18,17.97,18.14,17.04,17.26,93300,17.3398016732482,17.5038398638131,16.4424162778046,16.6547009950063,96690.8982924906,0.0,1.0
2008-12-19,17.77,19.47,17.42,18.28,147200,17.1468155667012,18.7871974723507,16.8090898802439,17.638930138396,152549.841679042,0.0,1.0
2008-12-22,17.02,17.91,16.4399,17.91,63800,16.4231176671499,17.2819058412841,15.8633614651103,17.2819058412841,66118.7493146936,0.0,1.0
2008-12-23,16.95,17.88,16.86,17.09,70600,16.3555725298585,17.252957925302,16.2687287819123,16.4906628044414,73165.8887400839,0.0,1.0
2008-12-24,17.49,17.52,16.26,16.78,51100,16.8766350175354,16.9055829335174,15.6897704622713,16.1915343392935,52957.1800937435,0.0,1.0
2008-12-26,17.05,17.5,16.44,17.5,61400,16.452065583132,16.8862843228627,15.8634579581636,16.8862843228627,63631.5236351438,0.0,1.0
2008-12-29,15.5,17.18,14.92,16.9,153400,14.9564232573927,16.5775065523875,14.3967635484064,16.3073260032217,158975.174684545,0.0,1.0
2008-12-30,16.34,16.34,15.35,15.69,114500,15.7669649048901,15.7669649048901,14.8116836774824,15.1397600586123,118661.391795179,0.0,1.0
2008-12-31,16.7,17.1,15.99,16.33,148800,16.1143398966747,16.5003121097687,15.4292392184329,15.7573155995628,154207.992132075,0.0,1.0
2009-01-02,17.75,18.11,17.01,17.01,103000,17.1275169560465,17.4748919478311,16.4134683618226,16.4134683618226,106743.435414004,0.0,1.0
2009-01-05,18.19,18.35,17.06,17.8,57700,17.5520863904499,17.7064752756875,16.4617148884593,17.1757634826832,59797.0507125049,0.0,1.0
2009-01-06,19.48,20.23,18.48,18.48,106900,18.796846777678,19.5205446772293,17.831916244943,17.831916244943,110785.177143272,0.0,1.0
2009-01-07,19.11,19.89,18.54,18.87,72500,18.4398224805661,19.1924682960994,17.8898120769071,18.2082391527097,75134.9424030608,0.0,1.0
2009-01-08,19.22,19.32,18.09,18.77,96500,18.5459648391669,18.6424578924404,17.4555933371764,18.1117460994362,100007.199198557,0.0,1.0
2009-01-09,18.27,19.13,17.63,19.13,74700,17.6292808330687,18.4591210912208,17.0117252921183,18.4591210912208,77414.8992759812,0.0,1.0
2009-01-12,17.72,18.23,17.49,18.23,47200,17.0985690400644,17.5906836117593,16.8766350175354,17.5906836117593,48915.4383644755,0.0,1.0
2009-01-13,17.16,17.89,16.64,17.75,53800,16.5582079417328,17.2626072306294,16.0564440647106,17.1275169560465,55755.3089832369,0.0,1.0
2009-01-14,16.49,17.38,15.98,16.84,122700,15.9117044848004,16.7704926589345,15.4195899131055,16.2494301712576,127159.412866973,0.0,1.0
2009-01-15,17.55,17.6,15.79,16.45,66000,16.9345308494995,16.9827773761362,15.2362531118859,15.873107263491,68398.7061876139,0.0,1.0
2009-01-16,17.58,17.75,17.14,17.46,47900,16.9634787654815,17.1275169560465,16.5389093310781,16.8476871015533,49640.8791876775,0.0,1.0
2009-01-20,15.88,17.51,15.88,17.23,76300,15.323096859832,16.8959336281901,15.323096859832,16.6257530790243,79073.0497290144,0.0,1.0
2009-01-21,18.36,18.38,16.16,16.23,55200,17.7161245810148,17.7354231916695,15.5932774089978,15.6608225462893,57206.1906296409,0.0,1.0
2009-01-22,16.17,17.66,15.95,17.52,59800,15.6029267143252,17.0406732081003,15.3906419971235,16.9055829335174,61973.3731821107,0.0,1.0
2009-01-23,16.46,17.74,15.65,15.73,82200,15.8827565688183,17.1178676507191,15.101162837303,15.1783572799218,85187.4795245739,0.0,1.0
2009-01-26,18.02,18.24,16.52,16.52,48700,17.3880481998849,17.6003329170866,15.9406524007824,15.9406524007824,50469.9544141941,0.0,1.0
2009-01-27,18.34,18.89,17.81,18.0,40200,17.6968259703601,18.2275377633644,17.1854127880106,17.3687495892302,41661.0301324559,0.0,1.0
2009-01-28,19.25,20.12,18.37,18.61,111200,18.574912755149,19.4144023186285,17.7257738863422,17.9573572141986,115241.456485798,0.0,1.0
2009-01-29,18.76,19.72,18.76,19.19,56500,18.1020967941088,19.0284301055345,18.1020967941088,18.5170169231849,58553.4378727303,0.0,1.0
2009-01-30,18.94,19.7,18.81,19.19,36900,18.2757842900011,19.0091314948797,18.1503433207456,18.5170169231849,38241.0948230752,0.0,1.0
2009-02-02,18.73,19.055,17.83,18.72,54400,18.0731488781268,18.3867513012657,17.2047113986653,18.0634995727994,56377.1154031242,0.0,1.0
2009-02-03,18.8,18.9499,18.3,18.86,69700,18.1406940154182,18.2853371022752,17.6582287490507,18.1985898473823,72233.1791102531,0.0,1.0
2009-02-04,17.89,19.24,17.4,18.86,52100,17.2626072306294,18.5652634498216,16.7897912695892,18.1985898473823,53993.5241268892,0.0,1.0
2009-02-05,20.02,20.14,17.89,17.89,102400,19.317909265355,19.4337009292832,17.2626072306294,17.2626072306294,106121.628994116,0.0,1.0
2009-02-06,19.96,20.63,19.4,19.9,105500,19.2600134333909,19.9065168903233,18.7196523350592,19.2021176014268,109334.295496868,0.0,1.0
2009-02-09,19.44,19.98,19.205,19.8,37200,18.7582495563686,19.2793120440456,18.5314908811759,19.1056245481533,38551.9980330189,0.0,1.0
2009-02-10,18.5,19.8,18.33,19.32,48200,17.8512148555977,19.1056245481533,17.6871766650328,18.6424578924404,49951.7823976212,0.0,1.0
2009-02-11,18.57,19.11,18.4,18.56,15900,17.9187599928892,18.4398224805661,17.7547218023242,17.9091106875618,16477.8701270161,0.0,1.0
2009-02-12,18.5,19.15,18.13,18.22,37400,17.8512148555977,18.4784197018755,17.4941905584858,17.5810343064319,38759.266839648,0.0,1.0
2009-02-13,18.64,19.25,18.57,18.59,44400,17.9863051301806,18.574912755149,17.9187599928892,17.9380586035439,46013.6750716677,0.0,1.0
2009-02-17,17.28,18.23,16.84,18.0,43300,16.673999605661,17.5906836117593,16.2494301712576,17.3687495892302,44873.6966352074,0.0,1.0
2009-02-18,16.77,17.87,16.73,17.43,34400,16.2542548239213,17.3204253848225,16.2154849853431,16.893957160462,35491.5070699517,0.075,1.0
2009-02-19,16.57,16.96,15.961,16.87,32400,16.0604056310302,16.4384115571679,15.4701348386767,16.3511794203669,33428.0473565824,0.0,1.0
2009-02-20,15.86,16.35,15.57,16.26,95700,15.3722409962666,15.8471715188499,15.0911596665745,15.7599393820489,98736.5472847208,0.0,1.0
2009-02-23,13.43,15.24,12.92,14.72,272800,13.0169733026394,14.7713084983041,12.522657860767,14.2673005967872,281455.904903571,0.0,1.0
2009-02-24,13.29,13.49,12.1,13.05,156300,12.8812788676156,13.0751280605068,11.7278761699134,12.6486598361463,161259.37659981,0.0,1.0
2009-02-25,12.74,13.2,12.07,12.88,153500,12.348193587165,12.7940467308146,11.6987987909797,12.4838880221888,158370.533001093,0.0,1.0
2009-02-26,12.25,12.81,12.05,12.81,110500,11.8732630645817,12.4160408046769,11.6794138716906,12.4160408046769,114006.149163654,0.0,1.0
2009-02-27,12.72,13.54,11.92,12.05,121500,12.3288086678759,13.1235903587295,11.5534118963114,11.6794138716906,125355.177587184,0.0,1.0
2009-03-02,12.17,12.32,11.445,12.22,203200,11.7957233874253,11.9411102820936,11.0930200631949,11.8441856856481,209647.50687832,0.0,1.0
2009-03-03,13.03,13.42,12.38,12.54,132600,12.6292749168571,13.0072808429949,11.999265039961,12.1543443942739,136807.378996384,0.0,1.0
2009-03-04,13.21,13.55,12.59,13.19,102200,12.8037391904592,13.1332828183741,12.2028066924967,12.7843542711701,105442.79135317,0.0,1.0
2009-03-05,12.63,13.6,12.53,13.11,183900,12.2415765310749,13.1817451165969,12.1446519346293,12.7068145940136,189735.120644306,0.0,1.0
2009-03-06,11.96,12.97,10.93,12.78,184700,11.5921817348896,12.5711201589898,10.5938583915003,12.3869634257432,190560.504529654,0.0,1.0
2009-03-09,11.68,12.35,11.53,11.91,79400,11.320792864842,11.9701876610273,11.1754059701737,11.5437194366668,81919.3506207609,0.0,1.0
2009-03-10,14.28,14.74,11.87,12.09,120000,13.8408323724267,14.2866855160763,11.5049495980886,11.7181837102688,123807.582802157,0.0,1.0
2009-03-11,12.9,14.47,12.8999,14.32,205800,12.5032729414779,14.0249891056733,12.5031760168815,13.8796022110049,212330.0045057,0.0,1.0
2009-03-12,14.64,14.91,12.45,12.86,232800,14.1897609196308,14.4514573300338,12.0671122574729,12.4645031028997,240186.710636184,0.0,1.0
2009-03-13,14.61,14.71,14.14,14.69,79100,14.1606835406971,14.2576081371426,13.7051379374029,14.2382232178535,81609.8316637552,0.0,1.0
2009-03-16,14.75,15.76,14.09,14.74,97500,14.2963779757209,15.2753163998211,13.6566756391801,14.2866855160763,100593.661026753,0.0,1.0
2009-03-17,15.65,15.65,14.25,14.9,98800,15.168699343731,15.168699343731,13.811754993493,14.4417648703892,101934.909840443,0.0,1.0
2009-03-18,15.59,16.05,14.74,15.51,67000,15.1105445858636,15.5563977295132,14.2866855160763,15.0330049087072,69125.9003978713,0.0,1.0
2009-03-19,15.34,16.07,15.12,15.82,58500,14.8682330947497,15.5757826488023,14.6549989825695,15.3334711576884,60356.1966160517,0.0,1.0
2009-03-20,13.72,15.51,13.57,15.51,109500,13.2980546323316,15.0330049087072,13.1526677376632,15.0330049087072,112974.419306968,0.0,1.0
2009-03-23,15.83,15.85,14.12,14.12,70100,15.343163617333,15.3625485366221,13.6857530181138,13.6857530181138,72324.2629535935,0.0,1.0
2009-03-24,14.58,15.52,14.41,15.37,72600,14.1316061617634,15.0426973683517,13.966834347806,14.8973104736834,74903.5875953052,0.0,1.0
2009-03-25,15.22,15.76,14.12,14.8,74500,14.751923579015,15.2753163998211,13.6857530181138,14.3448402739437,76863.8743230062,0.0,1.0
2009-03-26,15.83,16.07,15.06,15.54,78000,15.343163617333,15.5757826488023,14.5968442247021,15.0620822876408,80474.9288214021,0.0,1.0
2009-03-27,14.73,15.72,14.68,15.55,54900,14.2769930564318,15.2365465612429,14.228530758209,15.0717747472854,56641.9691319868,0.0,1.0
2009-03-30,13.95,14.52,13.26,14.52,72300,13.5209812041563,14.0734514038961,12.852201488682,14.0734514038961,74594.0686383001,0.0,1.0
2009-03-31,14.54,15.14,13.79,14.19,72200,14.0928363231852,14.6743839018586,13.3659018498434,13.7536002356257,74490.8956526312,0.0,1.0
2009-04-01,15.1,15.21,13.64,14.07,60700,14.6356140632804,14.7422311193705,13.2205149551751,13.637290719891,62626.0023007577,0.0,1.0
2009-04-02,16.16,16.96,15.47,15.47,81800,15.6630147856033,16.4384115571679,14.9942350701289,14.9942350701289,84395.5022768041,0.0,1.0
2009-04-03,16.45,16.61,15.91,16.13,25800,15.9440961152955,16.0991754696084,15.4207032944894,15.6339374066697,26618.6303024638,0.0,1.0
2009-04-06,15.71,16.07,15.05,16.07,79900,15.2268541015983,15.5757826488023,14.5871517650576,15.5757826488023,82435.2155491031,0.0,1.0
2009-04-07,14.96,16.24,14.92,15.49,71600,14.4999196282566,15.7405544627598,14.4611497896783,15.0136199894181,73871.8577386203,0.0,1.0
2009-04-08,15.54,15.57,14.44,15.26,45200,15.0620822876408,15.0911596665745,13.9959117267396,14.7906934175933,46634.189522146,0.0,1.0
2009-04-09,16.29,16.64,15.84,16.01,66800,15.7890167609826,16.1282528485421,15.3528560769775,15.517627890935,68919.5544265341,0.0,1.0
2009-04-13,16.35,16.45,15.64,16.24,82900,15.8471715188499,15.9440961152955,15.1590068840864,15.7405544627598,85530.4051191571,0.0,1.0
2009-04-14,14.67,16.23,14.54,16.23,110700,14.2188382985644,15.7308620031152,14.0928363231852,15.7308620031152,114212.49513499,0.0,1.0
2009-04-15,16.33,16.36,14.66,14.71,93900,15.8277865995608,15.8568639784945,14.2091458389199,14.2576081371426,96879.4335426881,0.0,1.0
2009-04-16,16.08,16.44,15.2113,16.44,136100,15.5854751084469,15.9344036556509,14.7434911391243,15.9344036556509,140418.43349478,0.0,1.0
2009-04-17,16.56,16.965,16.18,16.18,62400,16.0507131713856,16.4432577869901,15.6823997048925,15.6823997048925,64379.9430571218,0.0,1.0
2009-04-20,15.76,16.03,14.48,15.93,215700,15.2753163998211,15.5370128102241,14.0346815653178,15.4400882137785,222544.130086877,0.0,1.0
2009-04-21,17.22,17.51,15.73,15.86,172400,16.6904155079263,16.9714968376185,15.2462390208874,15.3722409962666,177870.227292433,0.0,1.0
2009-04-22,17.25,18.6,16.93,17.09,96200,16.71949288686,18.0279749388751,16.4093341782342,16.5644135325471,99252.4122130628,0.0,1.0
2009-04-23,17.06,17.4,15.63,17.08,78200,16.5353361536134,16.8648797815284,15.1493144244418,16.5547210729025,80681.2747927393,0.0,1.0
2009-04-24,17.65,18.1485,16.78,17.31,114000,17.1071912726423,17.5903603859234,16.2639472835658,16.7776476447273,117617.203662049,0.0,1.0
2009-04-27,16.77,17.52,16.34,17.22,129400,16.2542548239213,16.981189297263,15.8374790592054,16.6904155079263,133505.843454993,0.0,1.0
2009-04-28,17.11,17.63,16.4,16.67,94400,16.5837984518362,17.0878063533532,15.8956338170727,16.1573302274757,97395.2984710305,0.0,1.0
2009-04-29,17.98,18.61,16.92,17.33,63600,17.4270424409126,18.0376673985197,16.3996417185896,16.7970325640165,65618.0188851435,0.0,1.0
2009-04-30,17.32,18.94,17.3,18.09,76700,16.7873401043719,18.3575185667901,16.7679551850828,17.5336594970028,79133.6800077122,0.0,1.0
2009-05-01,18.19,18.4694,16.91,17.32,126600,17.6305840934483,17.9013914159172,16.3899492589451,16.7873401043719,130616.999856276,0.0,1.0
2009-05-04,19.8,21.433,19.29,19.48,150500,19.1910700962219,20.773848756178,18.6967546543495,18.8809113875961,155275.343431039,0.0,1.0
2009-05-05,17.91,19.89,17.25,19.89,172100,17.3591952234007,19.2783022330229,16.71949288686,19.2783022330229,177560.708335428,0.0,1.0
2009-05-06,17.15,18.36,17.06,18.24,132200,16.6225682904144,17.7953559074058,16.5353361536134,17.6790463916711,136394.68705371,0.0,1.0
2009-05-07,16.7,17.64,16.41,17.55,175300,16.1864076064094,17.0974988129977,15.9053262767173,17.0102666761967,180862.243876818,0.0,1.0
2009-05-08,17.9,17.9,16.61,17.2,84500,17.3495027637562,17.3495027637562,16.0991754696084,16.6710305886372,87181.1728898523,0.0,1.0
2009-05-11,16.79,17.48,16.31,17.44,77200,16.2736397432104,16.9424194586848,15.8084016802717,16.9036496201066,79649.5449360545,0.0,1.0
2009-05-12,16.61,17.01,16.0,16.97,99100,16.0991754696084,16.4868738553906,15.5079354312904,16.4481040168124,102244.428797448,0.0,1.0
2009-05-13,16.1,16.53,15.79,16.22,94100,15.604860027736,16.0216357924519,15.3043937787548,15.7211695434707,97085.779514025,0.0,1.0
2009-05-14,16.56,17.3,15.92,16.28,81300,16.0507131713856,16.7679551850828,15.430395754134,15.779324301338,83879.6373484616,0.0,1.0
2009-05-15,16.25,16.5,16.03,16.41,52100,15.7502469224044,15.9925584135183,15.5370128102241,15.9053262767173,53753.1255332698,0.0,1.0
2009-05-18,16.83,16.88,16.29,16.58,60300,16.3124095817886,16.3608718800114,15.7890167609826,16.0700980906747,62213.3103580842,0.0,1.0
2009-05-19,17.12,17.74,16.18,16.5,91800,16.5934909114808,17.1944234094433,15.6823997048925,15.9925584135183,94712.8008436502,0.0,1.0
2009-05-20,17.39,17.945,17.08,17.1,98800,16.927880769218,17.4681322831292,16.6261186623486,16.6455871853725,101497.17046237,0.075,1.0
2009-05-21,18.18,18.28,16.9,16.98,129400,17.6968874286592,17.7942300437783,16.4509019551342,16.5287760472295,132932.528925412,0.0,1.0
2009-05-22,17.77,18.49,17.58,18.05,94000,17.2977827066707,17.9986495355285,17.1128317379443,17.5703420290043,96566.1338407168,0.0,1.0
2009-05-26,19.34,19.54,17.5,17.5,85100,18.8260617640411,19.0207469942794,17.034957645849,17.034957645849,87423.1701047343,0.0,1.0
2009-05-27,18.1,19.3828,18.01,19.07,122200,17.6190133365638,18.8677244033121,17.5314049829566,18.5632367032195,125535.973992932,0.0,1.0
2009-05-28,18.76,19.14,17.92,18.24,65200,18.2614745963502,18.6313765338029,17.4437966293494,17.7552929977306,66979.9141107949,0.0,1.0
2009-05-29,19.01,19.01,18.03,18.78,289700,18.504831134148,18.504831134148,17.5508735059804,18.280943119374,297608.60610272,0.0,1.0
2009-06-01,20.18,21.44,19.25,19.25,86400,19.6437397310419,20.870256681543,18.7384534104339,18.7384534104339,88758.6591897653,0.0,1.0
2009-06-02,19.91,20.1625,19.63,19.84,89000,19.3809146702202,19.626704773396,19.1083553478866,19.3127748396368,91429.6373598278,0.0,1.0
2009-06-03,19.55,19.88,19.21,19.63,90100,19.0304812557913,19.3517118856845,18.6995163643863,19.1083553478866,92559.6665856235,0.0,1.0
2009-06-04,20.22,20.32,18.9,19.6,81600,19.6826767770896,19.7800193922087,18.3977542575169,19.0791525633509,83827.6225681115,0.0,1.0
2009-06-05,20.16,20.86,20.105,20.49,134200,19.6242712080181,20.305669513852,19.5707327697025,19.9455018379112,137863.565547066,0.0,1.0
2009-06-08,20.04,20.3,19.45,20.3,79000,19.5074600698751,19.7605508691849,18.9331386406722,19.7605508691849,81156.6443980493,0.0,1.0
2009-06-09,19.49,20.19,19.39,20.12,52000,18.9720756867198,19.6534739925538,18.8747330716007,19.5853341619704,53419.5634012478,0.0,1.0
2009-06-10,19.78,20.08,18.55,19.65,77900,19.2543692705653,19.5463971159228,18.0570551046,19.1278238709105,80026.6151722539,0.0,1.0
2009-06-11,18.96,20.16,18.89,19.91,100300,18.4561598265884,19.6242712080181,18.388019996005,19.3809146702202,103038.119406637,0.0,1.0
2009-06-12,19.13,19.14,18.57,18.85,42400,18.621642272291,18.6313765338029,18.0765236276238,18.3490829499574,43557.4901579403,0.0,1.0
2009-06-15,18.21,18.6,18.08,18.59,81000,17.7260902131949,18.1057264121595,17.59954481354,18.0959921506476,83211.2429904049,0.0,1.0
2009-06-16,17.8,18.8,17.53,18.62,68400,17.3269854912064,18.3004116423978,17.0641604303848,18.1251949351834,70267.2718585643,0.0,1.0
2009-06-17,18.48,20.26,17.45,17.8,135400,17.9889152740166,19.7216138231372,16.9862863382894,17.3269854912064,139096.324702479,0.0,1.0
2009-06-18,18.92,19.22,18.33,18.39,25300,18.4172227805408,18.7092506258982,17.8429013513379,17.9013069204093,25990.6721932993,0.0,1.0
2009-06-19,19.05,19.4,18.85,19.23,115500,18.5437681801956,18.8844673331126,18.3490829499574,18.7189848874101,118653.068708541,0.0,1.0
2009-06-22,17.8,18.93,17.53,18.93,77600,17.3269854912064,18.4269570420527,17.0641604303848,18.4269570420527,79718.4253834005,0.0,1.0
2009-06-23,17.23,18.1,16.86,17.91,98900,16.7721325850274,17.6190133365638,16.4119649090865,17.4340623678375,101599.900391988,0.0,1.0
2009-06-24,17.72,18.24,17.38,17.38,80500,17.2491113991111,17.7552929977306,16.9181465077061,16.9181465077061,82697.5933423162,0.0,1.0
2009-06-25,18.6,18.98,17.46,17.49,115900,18.1057264121595,18.4756283496123,16.9960205998014,17.0252233843371,119063.988427012,0.0,1.0
2009-06-26,18.96,19.12,18.2025,18.3,174200,18.4561598265884,18.611908010779,17.718789517061,17.8136985668021,178955.53739418,0.0,1.0
2009-06-29,18.23,19.28,18.01,18.75,79300,17.7455587362187,18.7676561949697,17.5314049829566,18.2517403348382,81464.8341869027,0.0,1.0
2009-06-30,18.79,19.25,18.01,18.19,68000,18.2906773808859,18.7384534104339,17.5314049829566,17.7066216901711,69856.352140093,0.0,1.0
2009-07-01,18.29,19.03,18.08,18.92,148900,17.8039643052902,18.5242996571718,17.59954481354,18.4172227805408,152964.86520088,0.0,1.0
2009-07-02,18.04,18.26,17.5,17.9,62800,17.5606077674924,17.7747615207545,17.034957645849,17.4243281063256,64514.3957999682,0.0,1.0
2009-07-06,17.97,18.06,17.33,17.86,86500,17.492467936909,17.5800762905162,16.8694752001465,17.3853910602779,88861.3891193829,0.0,1.0
2009-07-07,17.65,18.32,17.49,18.12,120200,17.1809715685277,17.8331670898259,17.0252233843371,17.6384818595877,123481.375400576,0.0,1.0
2009-07-08,17.51,17.72,16.88,17.7,80700,17.0446919073609,17.2491113991111,16.4314334321104,17.2296428760873,82903.0532015518,0.0,1.0
2009-07-09,17.22,17.74,16.86,17.74,55100,16.7623983235154,17.2685799221349,16.4119649090865,17.2685799221349,56604.1912193991,0.0,1.0
2009-07-10,17.98,18.28,16.86,17.04,85800,17.5022021984209,17.7942300437783,16.4119649090865,16.587181616301,88142.2796120585,0.0,1.0
2009-07-13,18.18,18.5,17.61,18.03,136700,17.6968874286592,18.0083837970404,17.1420345224801,17.5508735059804,140431.81378751,0.0,1.0
2009-07-14,17.99,18.185,17.675,18.11,62400,17.5119364599328,17.7017545594151,17.2053072223075,17.6287475980758,64103.4760814971,0.0,1.0
2009-07-15,18.0,18.41,17.88,18.33,90600,17.5216707214447,17.9207754434332,17.4048595833017,17.8429013513379,93073.3162337123,0.0,1.0
2009-07-16,17.99,18.27,17.79,17.92,58300,17.5119364599328,17.7844957822664,17.3172512296945,17.4437966293494,59891.548967168,0.0,1.0
2009-07-17,17.52,17.94,17.22,17.89,79000,17.0544261688728,17.4632651523732,16.7623983235154,17.4145938448137,81156.6443980495,0.0,1.0
2009-07-20,17.1,17.59,16.85,17.59,62200,16.6455871853725,17.1225659994562,16.4022306475746,17.1225659994562,63898.0162222615,0.0,1.0
2009-07-21,17.42,17.55,16.92,17.17,48100,16.9570835537537,17.0836289534086,16.470370478158,16.7137270159559,49413.0961461541,0.0,1.0
2009-07-22,17.77,18.12,17.25,17.36,59800,17.2977827066707,17.6384818595877,16.7916011080512,16.8986779846822,61432.4979114348,0.0,1.0
2009-07-23,17.94,18.06,17.5,17.67,40100,17.4632651523732,17.5800762905162,17.034957645849,17.2004400915516,41194.7017767314,0.0,1.0
2009-07-24,17.36,17.9,17.08,17.8,54500,16.8986779846822,17.4243281063256,16.6261186623486,17.3269854912064,55987.8116416923,0.0,1.0
2009-07-27,17.31,17.8296,17.17,17.31,66600,16.8500066771227,17.3557989052817,16.7137270159559,16.8500066771227,68418.1331254439,0.0,1.0
2009-07-28,17.63,17.93,17.22,17.24,170900,17.1615030455039,17.4535308908613,16.7623983235154,16.7818668465393,175565.449716793,0.0,1.0
2009-07-29,17.3,17.65,17.24,17.39,28600,16.8402724156107,17.1809715685277,16.7818668465393,16.927880769218,29380.7598706863,0.0,1.0
2009-07-30,17.46,17.87,17.38,17.64,72400,16.9960205998014,17.3951253217898,16.9181465077061,17.1712373070158,74376.4690432754,0.0,1.0
2009-07-31,17.28,17.6671,17.22,17.32,90600,16.8208038925869,17.1976171557131,16.7623983235154,16.8597409386346,93073.3162337124,0.0,1.0
2009-08-03,15.66,16.95,14.42,15.06,123600,15.2438535276569,16.4995732626938,14.0368051001796,14.6597978369421,126974.193007581,0.0,1.0
2009-08-04,15.75,16.33,15.46,15.52,218100,15.3314618812641,15.8960490489551,15.0491682974186,15.1075738664901,224053.976496387,0.0,1.0
2009-08-05,15.37,15.76,15.27,15.75,110500,14.9615599438114,15.341196142776,14.8642173286923,15.3314618812641,113516.572227651,0.0,1.0
2009-08-06,15.92,16.03,15.16,15.38,87000,15.4969443269667,15.6040212035977,14.7571404520612,14.9712942053233,89375.0387674717,0.0,1.0
2009-08-07,16.66,16.75,15.9601,16.17,69900,16.2172796788483,16.3048880324555,15.5359787156294,15.7403008647645,71808.2208028308,0.0,1.0
2009-08-10,16.86,16.97,16.54,16.58,52900,16.4119649090865,16.5190417857176,16.1004685407053,16.139405586753,54344.1327678078,0.0,1.0
2009-08-11,16.84,17.22,16.55,16.7,96000,16.3924963860627,16.7623983235154,16.1102028022172,16.2562167248959,98620.7324330727,0.0,1.0
2009-08-12,16.96,17.295,16.81,16.81,78400,16.5093075242057,16.8354052848548,16.363293601527,16.363293601527,80540.2648203425,0.0,1.0
2009-08-13,17.55,17.72,16.7,17.04,84000,17.0836289534086,17.2491113991111,16.2562167248959,16.587181616301,86293.1408789384,0.0,1.0
2009-08-14,17.28,17.55,17.04,17.55,99600,16.8208038925869,17.0836289534086,16.587181616301,17.0836289534086,102319.009899313,0.0,1.0
2009-08-17,17.37,17.5,16.8899,17.2,47400,16.9084122461941,17.034957645849,16.4410703510072,16.7429298004916,48693.9866388297,0.0,1.0
2009-08-18,17.37,17.37,17.37,17.37,85800,16.9084122461941,16.9084122461941,16.9084122461941,16.9084122461941,88142.2796120588,0.0,1.0
2009-08-19,17.5,17.58,17.1,17.1,74900,17.1079646071884,17.1861724453927,16.7169254161669,16.7169254161669,76616.3614489389,0.075,1.0
2009-08-20,17.71,17.84,17.39,17.4,45200,17.3132601824746,17.4403479195566,17.0004288296575,17.010204809433,46235.7748663825,0.0,1.0
2009-08-21,18.74,19.015,17.78,17.94,62300,18.3201860993549,18.5890255431821,17.3816920409034,17.538107717312,63727.6277472482,0.0,1.0
2009-08-24,18.92,19.85,18.53,18.86,64000,18.4961537353145,19.4053198544394,18.1148905240686,18.4374978566613,65466.5838816035,0.0,1.0
2009-08-25,19.08,19.15,18.62,18.95,184700,18.6525694117231,18.7210012701518,18.2028743420484,18.5254816746411,188932.469420815,0.0,1.0
2009-08-26,18.56,19.0,17.92,18.95,127100,18.1442184633952,18.5743615735188,17.5185557577609,18.5254816746411,130012.543927372,0.0,1.0
2009-08-27,18.6,19.02,18.1,18.49,34500,18.1833223824974,18.5939135330699,17.6945233937205,18.0757866049665,35290.5803736768,0.0,1.0
2009-08-28,18.4,18.83,18.14,18.75,30900,17.9878027869866,18.4081699173347,17.7336273128227,18.3299620791304,31608.0850303367,0.0,1.0
2009-08-31,18.06,18.23,17.78,18.12,80100,17.6554194746184,17.8216111308025,17.3816920409034,17.7140753532716,81935.5213893193,0.0,1.0
2009-09-01,18.02,18.36,17.58,17.86,62100,17.6163155555163,17.9486988678845,17.1861724453927,17.4598998791077,63523.0446726181,0.0,1.0
2009-09-02,17.68,18.031,17.53,18.01,22800,17.283932243148,17.6270691332693,17.137292546515,17.6065395757407,23322.4705078212,0.0,1.0
2009-09-03,17.85,17.86,17.5,17.77,68300,17.4501238993321,17.4598998791077,17.1079646071884,17.3719160611278,69865.1199861488,0.0,1.0
2009-09-04,18.0,18.08,17.52,17.77,70300,17.5967635959652,17.6749714341695,17.1275165667394,17.3719160611278,71910.9507324487,0.0,1.0
2009-09-08,19.07,19.15,18.0,18.24,130500,18.6427934319476,18.7210012701518,17.5967635959652,17.831387110578,133490.456196082,0.0,1.0
2009-09-09,19.4,19.73,18.95,19.15,62700,18.9654007645402,19.2880080971329,18.5254816746411,18.7210012701518,64136.7938965085,0.0,1.0
2009-09-10,19.59,19.99,18.95,19.32,38300,19.1511443802754,19.5421835712969,18.5254816746411,18.887192926336,39177.6587916471,0.0,1.0
2009-09-11,18.52,19.67,18.41,19.42,81700,18.1051145442931,19.2293522184797,17.9975787667622,18.9849527240913,83572.1859863592,0.0,1.0
2009-09-14,18.54,18.95,18.33,18.33,50100,18.1246665038441,18.5254816746411,17.9193709285579,17.9193709285579,51248.0601948178,0.0,1.0
2009-09-15,19.4,19.43,18.42,18.71,45400,18.9654007645402,18.9947287038669,18.0073547465377,18.2908581600283,46440.3579410126,0.0,1.0
2009-09-16,19.46,19.64,19.1945,19.35,34900,19.0240566431935,19.2000242791531,18.764504380153,18.9165208656626,35699.7465229368,0.0,1.0
2009-09-17,20.17,20.33,19.37,19.37,43100,19.7181512072565,19.8745668836651,18.9360728252136,18.9360728252136,44087.6525827674,0.0,1.0
2009-09-18,20.4,21.12,20.2,20.24,86500,19.9429987420939,20.6468692859325,19.7474791465831,19.7865830656853,88482.1797774795,0.0,1.0
2009-09-21,20.27,20.58,20.15,20.25,24300,19.8159110050119,20.1189663780535,19.6985992477055,19.7963590454608,24856.8435675463,0.0,1.0
2009-09-22,20.21,20.5,20.2,20.4,28300,19.7572551263587,20.0407585398492,19.7474791465831,19.9429987420939,28948.5050601465,0.0,1.0
2009-09-23,20.07,20.54,20.03,20.31,80600,19.6203914095012,20.0798624589514,19.581287490399,19.855014924114,82446.9790758942,0.0,1.0
2009-09-24,19.72,19.95,19.43,19.95,33200,19.2782321173574,19.5030796521947,18.9947287038669,19.5030796521947,33960.7903885818,0.0,1.0
2009-09-25,19.05,19.84,18.91,19.59,44700,18.6232414723965,19.3955438746638,18.486377755539,19.1511443802754,45724.3171798074,0.0,1.0
2009-09-28,19.58,19.72,19.01,19.11,60800,19.1413684004999,19.2782321173574,18.5841375532943,18.6818973510497,62193.2546875233,0.0,1.0
2009-09-29,19.37,19.85,19.2,19.48,23500,18.9360728252136,19.4053198544394,18.7698811690295,19.0436086027445,24038.5112690263,0.0,1.0
2009-09-30,18.91,19.41,18.86,19.37,41000,18.486377755539,18.9751767443158,18.4374978566613,18.9360728252136,41939.5302991521,0.0,1.0
2009-10-01,18.71,18.96,18.59,18.66,43500,18.2908581600283,18.5352576544167,18.1735464027218,18.2419782611506,44496.8187320272,0.0,1.0
2009-10-02,18.57,18.78,18.43,18.43,21600,18.1539944431707,18.359290018457,18.0171307263132,18.0171307263132,22094.9720600412,0.0,1.0
2009-10-05,18.55,18.75,18.45,18.63,33800,18.1344424836197,18.3299620791304,18.0366826858643,18.212650321824,34574.5396124718,0.0,1.0
2009-10-06,19.16,19.33,18.57,18.64,15600,18.7307772499274,18.8969689061115,18.1539944431707,18.2224263015995,15957.4798211408,0.0,1.0
2009-10-07,19.0,19.09,18.82,19.0,34000,18.5743615735188,18.6623453914986,18.3983939375591,18.5743615735188,34779.1226871018,0.0,1.0
2009-10-08,19.14,19.38,19.095,19.23,35100,18.7112252903763,18.9458488049892,18.6672333813864,18.7992091083561,35904.3295975669,0.0,1.0
2009-10-09,19.44,19.52,19.11,19.14,19100,19.0045046836424,19.0827125218467,18.6818973510497,18.7112252903763,19537.683627166,0.0,1.0
2009-10-12,19.18,19.48,19.05,19.48,19700,18.7503292094785,19.0436086027445,18.6232414723965,19.0436086027445,20151.432851056,0.0,1.0
2009-10-13,19.4,19.4,18.82,19.07,14400,18.9654007645402,18.9654007645402,18.3983939375591,18.6427934319476,14729.9813733608,0.0,1.0
2009-10-14,19.76,20.04,19.61,19.65,28100,19.3173360364596,19.5910634701746,19.1706963398265,19.2098002589287,28743.9219855164,0.0,1.0
2009-10-15,19.65,19.81,19.02,19.64,32100,19.2098002589287,19.3662159353372,18.5939135330699,19.2000242791531,32835.5834781166,0.0,1.0
2009-10-16,19.64,19.7,19.21,19.5,23200,19.2000242791531,19.2586801578063,18.7796571488051,19.0631605622956,23731.6366570813,0.0,1.0
2009-10-19,19.74,19.98,19.49,19.79,9700,19.2977840769085,19.5324075915213,19.0533845825201,19.3466639757862,9922.27911955551,0.0,1.0
2009-10-20,19.12,20.1,18.99,19.76,29300,18.6916733308252,19.6497193488278,18.5645855937433,19.3173360364596,29971.4204332966,0.0,1.0
2009-10-21,19.13,19.95,18.98,19.11,45600,18.7014493106008,19.5030796521947,18.5548096139677,18.6818973510497,46644.9410156424,0.0,1.0
2009-10-22,19.47,19.85,18.72,19.15,35700,19.033832622969,19.4053198544394,18.3006341398038,18.7210012701518,36518.0788214569,0.0,1.0
2009-10-23,18.63,19.57,18.53,19.57,31300,18.212650321824,19.1315924207244,18.1148905240686,19.1315924207244,32017.2511795966,0.0,1.0
2009-10-26,17.41,18.95,17.14,18.6,43400,17.0199807892085,18.5254816746411,16.7560293352691,18.1833223824974,44394.5271947124,0.0,1.0
2009-10-27,17.54,18.06,17.37,17.37,21700,17.1470685262905,17.6554194746184,16.9808768701064,16.9808768701064,22197.2635973562,0.0,1.0
2009-10-28,17.0,17.56,16.8999,17.49,19800,16.6191656184116,17.1666204858416,16.5213080608584,17.0981886274128,20253.724388371,0.0,1.0
2009-10-29,17.5,17.62,16.76,16.76,34000,17.1079646071884,17.2252763644948,16.3845421037987,16.3845421037987,34779.1226871018,0.0,1.0
2009-10-30,17.02,17.42,16.9,17.42,56800,16.6387175779626,17.0297567689841,16.5214058206562,17.0297567689841,58101.5931949232,0.0,1.0
2009-11-02,17.3,18.05,17.03,17.1,82900,16.9124450116776,17.6456434948429,16.6484935577382,16.7169254161669,84799.6844341397,0.0,1.0
2009-11-03,18.7,18.75,17.18,17.18,66300,18.2810821802527,18.3299620791304,16.7951332543712,16.7951332543712,67819.2892398486,0.0,1.0
2009-11-04,18.49,18.96,18.38,18.78,46600,18.0757866049665,18.5352576544167,17.9682508274356,18.359290018457,47667.8563887924,0.0,1.0
2009-11-05,19.03,19.24,18.68,18.76,32300,18.6036895128454,18.8089850881317,18.2615302207016,18.3397380589059,33040.1665527467,0.0,1.0
2009-11-06,18.61,19.1,18.42,18.86,33300,18.1930983622729,18.6721213712742,18.0073547465377,18.4374978566613,34063.0819258968,0.0,1.0
2009-11-09,19.15,19.36,18.6,18.77,62800,18.7210012701518,18.9262968454381,18.1833223824974,18.3495140386815,64239.0854338235,0.0,1.0
2009-11-10,18.99,19.27,18.87,18.97,15700,18.5645855937433,18.8383130274583,18.4472738364368,18.5450336341922,16059.7713584558,0.0,1.0
2009-11-11,19.46,19.82,19.11,19.22,23500,19.0240566431935,19.3759919151128,18.6818973510497,18.7894331285806,24038.5112690262,0.0,1.0
2009-11-12,18.31,19.91,18.28,19.51,36500,17.8998189690068,19.4639757330926,17.8704910296802,19.0729365420712,37336.411119977,0.0,1.0
2009-11-13,19.15,19.82,18.0,18.45,20600,18.7210012701518,19.3759919151128,17.5967635959652,18.0366826858643,21072.0566868912,0.0,1.0
2009-11-16,19.98,20.07,19.44,19.44,26300,19.5324075915213,19.6203914095012,19.0045046836424,19.0045046836424,26902.6743138465,0.0,1.0
2009-11-17,19.98,19.98,19.98,19.98,22600,19.5324075915213,19.5324075915213,19.5324075915213,19.5324075915213,23117.8874331913,0.0,1.0
2009-11-18,20.21,20.39,20.06,20.39,9500,19.8305749746752,20.0071956325397,19.6833910931215,20.0071956325397,9681.76667823242,0.075,1.0
2009-11-19,19.13,19.94,18.61,19.94,30200,18.7708510274882,19.5656439878785,18.2606135714352,19.5656439878785,30777.8267034336,0.0,1.0
2009-11-20,19.01,19.23,18.46,19.02,26100,18.6531039222452,18.8689736151907,18.1134296898815,18.6629161810155,26599.3800317754,0.0,1.0
2009-11-23,19.89,19.89,19.3,19.3,28200,19.5165826940272,19.5165826940272,18.9376594265825,18.9376594265825,28739.560034332,0.0,1.0
2009-11-24,19.78,19.89,18.79,19.41,30000,19.4086478475545,19.5165826940272,18.4372342292997,19.0455942730552,30574.0000365233,0.0,1.0
2009-11-25,19.73,19.95,19.44,19.95,15100,19.3595865537032,19.5754562466487,19.075031049366,19.5754562466487,15388.9133517168,0.0,1.0
2009-11-27,18.58,19.04,18.42,18.87,18900,18.2311767951245,18.682540698556,18.0741806548005,18.5157322994617,19261.6200230097,0.0,1.0
2009-11-30,18.65,18.69,18.0601,18.66,38000,18.2998626065162,18.3391116415972,17.7210374616592,18.3096748652865,38727.0667129297,0.0,1.0
2009-12-01,18.67,18.91,18.5299,18.91,14800,18.3194871240567,18.5549813345427,18.1820173786855,18.5549813345427,15083.1733513516,0.0,1.0
2009-12-02,18.59,18.91,18.33,18.68,19500,18.2409890538947,18.5549813345427,17.9858703258682,18.329299382827,19873.1000237402,0.0,1.0
2009-12-03,18.51,20.19,18.47,18.73,45400,18.1624909837327,19.8109504571347,18.1232419486517,18.3783606766782,46268.6533886055,0.0,1.0
2009-12-04,18.88,19.3,18.4,19.02,40000,18.525544558232,18.9376594265825,18.05455613726,18.6629161810155,40765.3333820311,0.0,1.0
2009-12-07,18.88,18.97,18.5,18.93,23300,18.525544558232,18.6138548871642,18.1526787249625,18.5746058520832,23745.8066950331,0.0,1.0
2009-12-08,18.5,18.9,18.5,18.66,17700,18.1526787249625,18.5451690757725,18.1526787249625,18.3096748652865,18038.6600215488,0.0,1.0
2009-12-09,18.29,18.71,18.13,18.57,29500,17.9466212907872,18.3587361591377,17.7896251504632,18.2213645363542,30064.433369248,0.0,1.0
2009-12-10,17.66,18.33,17.52,18.33,57000,17.3284489882615,17.9858703258682,17.191077365478,17.9858703258682,58090.6000693944,0.0,1.0
2009-12-11,17.85,18.14,17.71,17.85,15800,17.5148819048962,17.7994374092335,17.3775102821127,17.5148819048962,16102.3066859023,0.0,1.0
2009-12-14,18.22,18.23,17.74,18.03,7800,17.8779354793955,17.8877477381657,17.4069470584235,17.6915025627607,7949.24000949607,0.0,1.0
2009-12-15,18.0,18.35,17.91,18.1,45100,17.66206578645,18.0054948434087,17.5737554575177,17.7601883741525,45962.9133882401,0.0,1.0
2009-12-16,17.95,18.285,17.74,18.19,31600,17.6130044925987,17.9417151614021,17.4069470584235,17.8484987030847,32204.6133718047,0.0,1.0
2009-12-17,17.77,17.96,17.48,17.75,33700,17.4363838347342,17.622816751369,17.151828330397,17.4167593171937,34344.7933743613,0.0,1.0
2009-12-18,17.72,17.99,16.89,17.99,78700,17.387322540883,17.6522535276797,16.5729050629522,17.6522535276797,80205.7934291462,0.0,1.0
2009-12-21,17.43,18.08,17.32,17.79,26600,17.1027670365457,17.740563856612,16.994832190073,17.4560083522747,27108.9466990508,0.0,1.0
2009-12-22,17.21,17.46,17.09,17.42,35800,16.8868973436002,17.1322038128565,16.7691502383572,17.0929547777755,36484.973376918,0.0,1.0
2009-12-23,17.78,17.85,17.21,17.29,40300,17.4461960935045,17.5148819048962,16.8868973436002,16.9653954137622,41071.0733823964,0.0,1.0
2009-12-24,18.07,18.3,17.9,17.9,37700,17.7307515978417,17.9564335495575,17.5639431987475,17.5639431987475,38421.3267125644,0.0,1.0
2009-12-28,18.22,18.31,18.05,18.1,13400,17.8779354793955,17.9662458083277,17.7111270803012,17.7601883741525,13656.3866829804,0.0,1.0
2009-12-29,18.15,18.3001,17.94,18.22,7500,17.8092496680037,17.9565316721452,17.6031922338285,17.8779354793955,7643.50000913086,0.0,1.0
2009-12-30,18.4,18.4,17.98,18.0,27800,18.05455613726,18.05455613726,17.6424412689095,17.66206578645,28331.9067005116,0.0,1.0
2009-12-31,18.71,19.08,18.44,18.44,30100,18.3587361591377,18.721789733637,18.093805172341,18.093805172341,30675.9133699785,0.0,1.0
2010-01-04,19.01,19.2292,18.54,19.06,53900,18.6531039222452,18.8681886344891,18.1919277600435,18.7021652160965,54931.2867322871,0.0,1.0
2010-01-05,18.49,19.28,18.48,19.0,36400,18.1428664661922,18.918034909042,18.133054207422,18.643291663475,37096.4533776484,0.0,1.0
2010-01-06,18.5,18.84,18.34,18.52,32500,18.1526787249625,18.486295523151,17.9956825846385,18.172303242503,33121.8333729003,0.0,1.0
2010-01-07,18.89,18.97,18.15,18.52,27500,18.5353568170022,18.6138548871642,17.8092496680037,18.172303242503,28026.1667001465,0.0,1.0
2010-01-08,18.83,19.07,18.57,18.78,20600,18.4764832643807,18.7119774748667,18.2213645363542,18.4274219705295,20994.1466917461,0.0,1.0
2010-01-11,18.56,19.02,18.335,19.02,124300,18.211552277584,18.6629161810155,17.9907764552533,18.6629161810155,126678.273484662,0.0,1.0
2010-01-12,18.23,18.44,18.17,18.44,36500,17.8877477381657,18.093805172341,17.8288741855442,18.093805172341,37198.3667111035,0.0,1.0
2010-01-13,18.37,18.56,18.24,18.38,88700,18.0251193609492,18.211552277584,17.897559996936,18.0349316197195,90397.1267746543,0.0,1.0
2010-01-14,18.26,18.55,18.01,18.29,108900,17.9171845144765,18.2017400188137,17.6718780452202,17.9466212907872,110983.62013258,0.0,1.0
2010-01-15,18.1,18.5,17.8,18.45,64900,17.7601883741525,18.1526787249625,17.465820611045,18.1036174311112,66141.7534123455,0.0,1.0
2010-01-19,18.25,18.4,17.93,18.09,70300,17.9073722557062,18.05455613726,17.5933799750582,17.7503761153822,71645.0734189199,0.0,1.0
2010-01-20,18.33,18.45,17.83,18.08,65400,17.9858703258682,18.1036174311112,17.4952573873557,17.740563856612,66651.3200796211,0.0,1.0
2010-01-21,17.95,18.57,17.66,18.35,75400,17.6130044925987,18.2213645363542,17.3284489882615,18.0054948434087,76842.6534251289,0.0,1.0
2010-01-22,18.0,18.09,17.73,17.9,59700,17.66206578645,17.7503761153822,17.3971347996532,17.5639431987475,60842.2600726814,0.0,1.0
2010-01-25,17.97,18.15,17.72,18.15,40200,17.6326290101392,17.8092496680037,17.387322540883,17.8092496680037,40969.1600489414,0.0,1.0
2010-01-26,17.92,17.96,17.73,17.84,24400,17.583567716288,17.622816751369,17.3971347996532,17.505069646126,24866.853363039,0.0,1.0
2010-01-27,17.96,18.08,17.75,17.75,43000,17.622816751369,17.740563856612,17.4167593171937,17.4167593171937,43822.7333856835,0.0,1.0
2010-01-28,17.94,18.45,17.77,18.15,148200,17.6031922338285,18.1036174311112,17.4363838347342,17.8092496680037,151035.560180425,0.0,1.0
2010-01-29,17.98,18.1,17.44,17.44,43700,17.6424412689095,17.7601883741525,17.112579295316,17.112579295316,44536.126719869,0.0,1.0
2010-02-01,17.78,18.22,17.6899,18.21,35300,17.4461960935045,17.8779354793955,17.3577876419845,17.8681232206252,35975.4067096425,0.0,1.0
2010-02-02,17.77,17.97,17.6,17.74,80300,17.4363838347342,17.6326290101392,17.26957543564,17.4069470584235,81836.4067644277,0.0,1.0
2010-02-03,17.51,17.9,17.43,17.72,74000,17.1812651067077,17.5639431987475,17.1027670365457,17.387322540883,75415.8667567578,0.0,1.0
2010-02-04,16.72,17.6,16.53,17.6,85200,16.406096663858,17.26957543564,16.2196637472232,17.26957543564,86830.1601037263,0.0,1.0
2010-02-05,16.99,17.35,16.45,16.77,46700,16.6710276506547,17.0242689663837,16.1411656770612,16.4551579577092,47593.5267235215,0.0,1.0
2010-02-08,16.35,17.1495,16.24,16.99,58600,16.0430430893587,16.8275331780402,15.935108242886,16.6710276506547,59721.2134046758,0.0,1.0
2010-02-09,16.82,17.14,16.41,16.59,47800,16.5042192515605,16.8182115322085,16.1019166419802,16.2785372998447,48714.5733915272,0.0,1.0
2010-02-10,16.61,16.76,16.46,16.64,55000,16.2981618173852,16.445345698939,16.1509779358315,16.327598593696,56052.333400293,0.0,1.0
2010-02-11,17.0,17.08,16.51,16.51,60000,16.680839909425,16.759337979587,16.2000392296827,16.2000392296827,61148.0000730467,0.0,1.0
2010-02-12,16.86,17.06,16.72,16.77,17700,16.5434682866415,16.7397134620465,16.406096663858,16.4551579577092,18038.6600215488,0.0,1.0
2010-02-16,17.05,17.43,16.95,17.02,42100,16.7299012032762,17.1027670365457,16.6317786155737,16.7004644269655,42905.5133845879,0.0,1.0
2010-02-17,17.21,17.44,17.1,17.14,23100,16.9604892843771,17.1871547425646,16.8520840652439,16.8915041449287,23439.8308524152,0.075,1.0
2010-02-18,17.28,17.36,17.06,17.19,52100,17.0294744238255,17.108314583195,16.8126639855592,16.9407792445347,52866.4583294732,0.0,1.0
2010-02-19,17.49,17.57,17.2,17.3,103200,17.2364298421706,17.3152700015401,16.9506342644559,17.0491844636678,104718.205366634,0.0,1.0
2010-02-22,17.23,17.5,17.225,17.4,211900,16.9801993242195,17.2462848620917,16.9752718142589,17.1477346628798,215017.322840986,0.0,1.0
2010-02-23,16.74,17.11,16.44,17.11,193800,16.4973033480809,16.8619390851651,16.201652750445,16.8619390851651,196651.048450133,0.0,1.0
2010-02-24,16.88,17.14,16.78,16.8,84000,16.6352736269776,16.8915041449287,16.5367234277657,16.5564334676081,85235.7485542374,0.0,1.0
2010-02-25,17.56,17.56,16.64,16.64,231000,17.3054149816189,17.3054149816189,16.398753148869,16.398753148869,234398.308524153,0.0,1.0
2010-02-26,17.49,17.94,17.12,17.59,151600,17.2364298421706,17.6799057386243,16.8717941050863,17.3349800413825,153830.231914551,0.0,1.0
2010-03-01,18.26,18.9,17.59,17.6,148500,17.9952663761026,18.6259876510591,17.3349800413825,17.3448350613037,150684.626908384,0.0,1.0
2010-03-02,18.95,19.15,18.35,18.35,83000,18.6752627506651,18.872363149089,18.0839615553934,18.0839615553934,84221.0372619247,0.0,1.0
2010-03-03,19.2,19.28,18.85,18.95,73100,18.9216382486949,19.0004784080645,18.5767125514531,18.6752627506651,74175.3954680328,0.0,1.0
2010-03-04,19.25,19.42,18.9005,19.3,38500,18.9709133483009,19.1384486869612,18.6264804020552,19.0201884479069,39066.3847540254,0.0,1.0
2010-03-05,19.57,19.59,19.25,19.35,55600,19.2862739857792,19.3059840256216,18.9709133483009,19.0694635475129,56417.9478525665,0.0,1.0
2010-03-08,19.37,19.62,19.36,19.62,62900,19.0891735873553,19.3355490853851,19.0793185674341,19.3355490853851,63825.3402864466,0.0,1.0
2010-03-09,19.83,19.88,19.26,19.26,42500,19.5425045037302,19.5917796033362,18.9807683682221,18.9807683682221,43125.2299232749,0.0,1.0
2010-03-10,19.92,20.09,19.83,19.88,43800,19.631199683021,19.7987350216813,19.5425045037302,19.5917796033362,44444.3546032809,0.0,1.0
2010-03-11,20.15,20.29,19.69,19.82,94200,19.8578651412085,19.9958354201052,19.4045342248335,19.5326494838091,95585.8037358232,0.0,1.0
2010-03-12,20.15,20.3,19.86,20.19,62600,19.8578651412085,20.0056904400264,19.5720695634938,19.8972852208933,63520.926898753,0.0,1.0
2010-03-15,20.07,20.16,19.85,20.16,121600,19.7790249818389,19.8677201611297,19.5622145435726,19.8677201611297,123388.893145182,0.0,1.0
2010-03-16,20.3,20.35,20.0,20.17,44000,20.0056904400264,20.0549655396324,19.7100398423906,19.8775751810509,44647.2968617434,0.0,1.0
2010-03-17,20.25,20.55,20.2,20.41,21500,19.9564153404205,20.2520659380563,19.9071402408145,20.1140956591596,21816.2927847154,0.0,1.0
2010-03-18,20.28,20.35,20.21,20.21,50200,19.985980400184,20.0549655396324,19.9169952607357,19.9169952607357,50938.50687408,0.0,1.0
2010-03-19,20.83,20.86,20.21,20.42,186600,20.5280064958498,20.5575715556134,19.9169952607357,20.1239506790808,189345.127145484,0.0,1.0
2010-03-22,20.95,21.1,20.75,20.75,71100,20.6462667349041,20.7940920337221,20.4491663364802,20.4491663364802,72145.972883408,0.0,1.0
2010-03-23,21.2,21.43,20.91,20.98,60000,20.892642232934,21.1193076911215,20.6068466552193,20.6758317946677,60882.6775387409,0.0,1.0
2010-03-24,21.05,21.28,20.88,21.17,45300,20.7448169341161,20.9714823923036,20.5772815954558,20.8630771731704,45966.4215417493,0.0,1.0
2010-03-25,20.91,21.47,20.87,21.29,46300,20.6068466552193,21.1587277708063,20.5674265755346,20.9813374122248,46981.1328340618,0.0,1.0
2010-03-26,21.27,21.46,20.96,20.96,65000,20.9616273723824,21.1488727508851,20.6561217548253,20.6561217548253,65956.2340003025,0.0,1.0
2010-03-29,21.39,21.75,21.28,21.44,34400,21.0798876114367,21.4346683285997,20.9714823923036,21.1291627110427,34906.0684555448,0.0,1.0
2010-03-30,21.4,21.74,21.03,21.49,28900,21.0897426313579,21.4248133086785,20.7251068942737,21.1784378106487,29325.1563478269,0.0,1.0
2010-03-31,21.01,21.765,21.0,21.38,67600,20.7053968544313,21.4494508584815,20.6955418345101,21.0700325915155,68594.4833603147,0.0,1.0
2010-04-01,21.47,21.48,21.04,21.2,74500,21.1587277708063,21.1685827907275,20.7349619141949,20.892642232934,75595.9912772698,0.0,1.0
2010-04-05,21.93,21.95,21.49,21.49,75300,21.6120586871813,21.6317687270237,21.1784378106487,21.1784378106487,76407.7603111197,0.0,1.0
2010-04-06,21.9,22.0,21.6,21.76,87300,21.5824936274177,21.6810438266296,21.2868430297818,21.4445233485209,88584.2958188678,0.0,1.0
2010-04-07,22.02,22.1,21.73,21.73,44800,21.700753866472,21.7795940258416,21.4149582887574,21.4149582887574,45459.0658955932,0.0,1.0
2010-04-08,21.91,22.14,21.87,21.99,146300,21.5923486473389,21.8190141055264,21.5529285676541,21.6711888067084,148452.262065296,0.0,1.0
2010-04-09,22.08,22.15,21.77,21.97,20900,21.7598839859992,21.8288691254476,21.4543783684421,21.651478766866,21207.4660093281,0.0,1.0
2010-04-12,22.65,22.82,22.16,22.16,74000,22.3216201215073,22.4891554601676,21.8387241453688,21.8387241453688,75088.6356311138,0.0,1.0
2010-04-13,22.4,22.58,22.29,22.53,27800,22.0752446234774,22.252634982059,21.9668394043443,22.203359882453,28208.9739262833,0.0,1.0
2010-04-14,22.82,22.96,22.6,22.61,56400,22.4891554601676,22.6271257390644,22.2723450219013,22.2822000418225,57229.7168864165,0.0,1.0
2010-04-15,22.85,22.92,22.77,22.88,32800,22.5187205199312,22.5877056593796,22.4398803605617,22.5482855796948,33282.5303878451,0.0,1.0
2010-04-16,23.01,23.21,22.73,22.85,57500,22.6764008386704,22.8735012370943,22.4004602808769,22.5187205199312,58345.8993079599,0.0,1.0
2010-04-19,23.21,23.51,22.77,22.77,54100,22.8735012370943,23.1691518347301,22.4398803605617,22.4398803605617,54895.8809140979,0.0,1.0
2010-04-20,23.75,23.96,23.44,23.93,56100,23.4056723128388,23.6126277311839,23.1001666952818,23.5830626714203,56925.3034987227,0.0,1.0
2010-04-21,23.47,24.01,23.37,23.8,62800,23.1297317550453,23.6619028307899,23.0311815558334,23.4549474124448,63723.8691572155,0.0,1.0
2010-04-22,24.17,24.24,23.03,23.2,36800,23.819583149529,23.8885682889774,22.6961108785127,22.8636462171731,37341.3755570944,0.0,1.0
2010-04-23,23.64,24.17,23.55,24.17,45200,23.2972670937057,23.819583149529,23.2085719144149,23.819583149529,45864.950412518,0.0,1.0
2010-04-26,23.67,24.13,23.55,23.55,38300,23.3268321534692,23.7801630698442,23.2085719144149,23.2085719144149,38863.442495563,0.0,1.0
2010-04-27,23.69,24.015,23.29,23.6,60200,23.3465421933116,23.6668303407505,22.9523413964638,23.2578470140209,61085.6197972034,0.0,1.0
2010-04-28,23.42,23.89,23.38,23.76,33000,23.0804566554394,23.5436425917355,23.0410365757546,23.41552733276,33485.4726463074,0.0,1.0
2010-04-29,23.98,24.3,23.58,23.64,62600,23.6323377710263,23.9476984085045,23.2381369741785,23.2972670937057,63520.926898753,0.0,1.0
2010-04-30,22.89,23.99,22.79,23.93,87400,22.558140599616,23.6421927909475,22.4595904004041,23.5830626714203,88685.7669480992,0.0,1.0
2010-05-03,23.74,23.95,22.71,22.91,56700,23.3958172929176,23.6027727112627,22.3807502410345,22.5778506394584,57534.1302741101,0.0,1.0
2010-05-04,22.35,22.565,20.87,22.21,137400,22.0259695238715,22.2378524521772,20.5674265755346,21.8879992449747,139421.331563716,0.0,1.0
2010-05-05,21.81,22.3799,21.54,22.28,164500,21.4937984481269,22.0554360334358,21.2277129102546,21.9569843844231,166920.007585381,0.0,1.0
2010-05-06,21.46,22.02,21.16,21.97,124900,21.1488727508851,21.700753866472,20.8532221532492,21.651478766866,126737.440409812,0.0,1.0
2010-05-07,20.35,21.41,19.98,21.34,102800,20.0549655396324,21.0995976512791,19.6903298025482,21.0306125118307,104312.320849709,0.0,1.0
2010-05-10,20.75,21.6,20.5,21.51,105000,20.4491663364802,21.2868430297818,20.2027908384503,21.1981478504911,106544.685692797,0.0,1.0
2010-05-11,20.75,20.96,20.43,20.43,131900,20.4491663364802,20.6561217548253,20.133805699002,20.133805699002,133840.419455999,0.0,1.0
2010-05-12,21.74,21.85,20.75,20.77,69400,21.4248133086785,21.5332185278117,20.4491663364802,20.4688763763226,70420.9636864771,0.0,1.0
2010-05-13,21.64,22.39,21.42,21.73,81700,21.3262631094666,22.0653896035562,21.1094526712003,21.4149582887574,82901.9125819188,0.0,1.0
2010-05-14,21.09,21.63,20.545,21.33,129600,20.7842370138009,21.3164080895454,20.2471384280957,21.0207574919095,131506.58348368,0.0,1.0
2010-05-17,21.09,21.3785,20.78,21.24,81100,20.7842370138009,21.0685543385273,20.4787313962438,20.9320623126188,82293.0858065312,0.0,1.0
2010-05-18,21.06,21.75,20.98,21.43,94100,20.7546719540373,21.4346683285997,20.6758317946677,21.1193076911215,95484.3326065918,0.0,1.0
2010-05-19,20.91,20.99,20.5,20.91,90200,20.6807593046283,20.7598822479267,20.2752542202238,20.6807593046283,91199.8429176582,0.075,1.0
2010-05-20,19.79,20.95,19.53,20.89,186200,19.5730380984502,20.7203207762775,19.3158885327303,20.6609785688037,188263.977286785,0.0,1.0
2010-05-21,20.01,20.39,19.37,19.43,113100,19.7906261925209,20.1664601731885,19.1576426461334,19.2169848536073,114353.683303627,0.0,1.0
2010-05-24,19.53,20.13,19.5,20.09,63300,19.3158885327303,19.9093106074686,19.2862174289934,19.8697491358194,64001.6635996427,0.0,1.0
2010-05-25,19.34,19.4,18.9,19.04,87300,19.1279715423965,19.1873137498704,18.6927953542551,18.8312605050274,88267.6971919243,0.0,1.0
2010-05-26,19.23,19.998,19.21,19.54,67600,19.0191774953612,19.7787577510262,18.9993967595366,19.3257789006426,68349.327951593,0.0,1.0
2010-05-27,20.08,20.119,19.45,19.71,59000,19.859858767907,19.898431202765,19.2367655894319,19.4939151551518,59653.9992476923,0.0,1.0
2010-05-28,19.77,20.21,19.52,19.92,126100,19.5532573626256,19.988433550767,19.305998164818,19.7016128813102,127497.784832779,0.0,1.0
2010-06-01,18.88,19.51,18.79,19.51,98400,18.6730146184305,19.2961077969057,18.5840013072198,19.2961077969057,99490.7377283546,0.0,1.0
2010-06-02,19.15,19.33,18.93,19.21,84100,18.9400545520627,19.1180811744842,18.7224664579921,18.9993967595366,85032.2260462869,0.0,1.0
2010-06-03,19.34,19.51,18.9,19.28,52500,19.1279715423965,19.2961077969057,18.6927953542551,19.0686293349227,53081.948483116,0.0,1.0
2010-06-04,18.41,18.97,18.36,18.82,66800,18.2081673265522,18.7620279296413,18.1587154869907,18.6136724109567,67540.4601651838,0.0,1.0
2010-06-07,17.74,18.4999,17.59,18.47,44700,17.5455126764278,18.2970817340838,17.3971571577433,18.2675095340261,45195.4875656245,0.0,1.0
2010-06-08,17.57,17.88,17.08,17.73,79700,17.3773764219187,17.6839778272001,16.8927483942158,17.5356223085155,80583.4532210349,0.0,1.0
2010-06-09,17.78,17.99,17.57,17.78,49700,17.5850741480771,17.7927718742354,17.3773764219187,17.5850741480771,50250.9112306829,0.0,1.0
2010-06-10,18.44,18.46,17.9112,18.1,65200,18.2378384302891,18.2576191661138,17.7148357750865,17.9015659212708,65922.7245923651,0.0,1.0
2010-06-11,18.34,18.49,18.01,18.21,95000,18.1389347511661,18.2872902698507,17.8125526100601,18.0103599683061,96053.0496361145,0.0,1.0
2010-06-14,18.3,18.8,18.09,18.56,59600,18.0993732795169,18.5938916751321,17.8916755533585,18.3565228452368,60260.6500874992,0.0,1.0
2010-06-15,19.11,19.26,18.3,18.33,106200,18.9004930804135,19.0488485990981,18.0993732795169,18.1290443832538,107377.198645846,0.0,1.0
2010-06-16,19.17,19.44,19.0,19.0,89600,18.9598352878874,19.2268752215196,18.7916990333782,18.7916990333782,90593.192077851,0.0,1.0
2010-06-17,18.7,19.23,18.5,19.18,45800,18.4949879960091,19.0191774953612,18.297180637763,18.9697256557997,46307.6807719372,0.0,1.0
2010-06-18,18.43,18.91,18.4,18.83,82300,18.2279480623768,18.7026857221674,18.1982769586399,18.623562778869,83212.2735268657,0.0,1.0
2010-06-21,18.44,18.7,18.3,18.66,75300,18.2378384302891,18.4949879960091,18.0993732795169,18.4554265243598,76134.6803957836,0.0,1.0
2010-06-22,18.13,18.5,18.11,18.45,104700,17.9312370250077,18.297180637763,17.9114562891831,18.2477287982014,105860.571546328,0.0,1.0
2010-06-23,18.04,18.37,17.99,18.16,31800,17.842223713797,18.168605854903,17.7927718742354,17.9609081287446,32152.494509773,0.0,1.0
2010-06-24,17.68,18.05,17.63,17.93,48500,17.486170468954,17.8521140817093,17.4367186293925,17.7334296667616,49037.609551069,0.0,1.0
2010-06-25,18.37,18.61,17.64,17.72,194200,18.168605854903,18.4059746847983,17.4466089973048,17.5257319406032,196352.655150878,0.0,1.0
2010-06-28,18.35,18.78,18.25,18.41,34700,18.1488251190784,18.5741109393075,18.0499214399554,18.2081673265522,35084.6402355071,0.0,1.0
2010-06-29,17.63,18.07,17.43,18.01,87400,17.4367186293925,17.8718948175339,17.2389112711464,17.8125526100601,88368.8056652253,0.0,1.0
2010-06-30,17.1,17.75,17.01,17.65,74400,16.9125291300404,17.5554030443401,16.8235158188296,17.4564993652171,75224.7041360727,0.0,1.0
2010-07-01,17.02,17.2,16.3,17.2,103100,16.8334061867419,17.0114328091634,16.121299697056,17.0114328091634,104242.83597351,0.0,1.0
2010-07-02,16.91,17.18,16.68,17.18,53300,16.7246121397066,16.9916520733388,16.4971336777236,16.9916520733388,53890.8162695252,0.0,1.0
2010-07-06,16.2,17.175,16.14,17.17,90200,16.022396017933,16.9867068893826,15.9630538104592,16.9817617054265,91199.8429176581,0.0,1.0
2010-07-07,16.61,16.61,16.04,16.32,85500,16.4279011023375,16.4279011023375,15.8641501313361,16.1410804328806,86447.7446725028,0.0,1.0
2010-07-08,17.12,17.13,16.43,16.8,94300,16.932309865865,16.9422002337773,16.249874479916,16.6158180926712,95345.2903230062,0.0,1.0
2010-07-09,17.39,17.39,16.83,17.14,52900,17.1993497994972,17.1993497994972,16.6454891964081,16.9520906016896,53486.3823763206,0.0,1.0
2010-07-12,16.83,17.39,16.6,17.39,56300,16.6454891964081,17.1993497994972,16.4180107344252,17.1993497994972,56924.0704685607,0.0,1.0
2010-07-13,17.7,17.77,16.95,17.09,77400,17.5059512047786,17.5751837801648,16.7641736113558,16.9026387621281,78257.9583351082,0.0,1.0
2010-07-14,17.82,17.98,17.55,17.58,38000,17.6246356197263,17.7828815063231,17.3575956860941,17.387266789831,38421.2198544458,0.0,1.0
2010-07-15,17.42,17.98,17.25,17.82,65900,17.2290209032341,17.7828815063231,17.0608846487249,17.6246356197263,66630.4839054731,0.0,1.0
2010-07-16,16.5,17.25,16.4,17.25,74400,16.3191070553021,17.0608846487249,16.2202033761791,17.0608846487249,75224.7041360729,0.0,1.0
2010-07-19,16.75,16.81,16.21,16.59,51400,16.5663662531097,16.6257084605835,16.0322863858453,16.4081203665128,51969.7552768031,0.0,1.0
2010-07-20,17.56,17.56,16.49,16.52,73100,17.3674860540064,17.3674860540064,16.3092166873898,16.3388877911267,73910.2939831574,0.0,1.0
2010-07-21,17.91,18.08,17.61,17.72,115600,17.713648930937,17.8817851854462,17.4169378935679,17.5257319406032,116881.395136156,0.0,1.0
2010-07-22,18.98,19.24,18.04,18.15,89100,18.7719182975536,19.0290678632735,17.842223713797,17.9510177608323,90087.6497113452,0.0,1.0
2010-07-23,19.82,19.91,18.6901,18.84,63300,19.6027092021871,19.6917225133979,18.4851965317759,18.6334531467813,64001.6635996428,0.0,1.0
2010-07-26,20.46,20.46,19.52,19.81,70500,20.2356927485746,20.2356927485746,19.305998164818,19.5928188342748,71281.4736773271,0.0,1.0
2010-07-27,20.6,20.85,20.3,20.7,66000,20.3741578993469,20.6214170971545,20.0774468619777,20.4730615784699,66731.5923787742,0.0,1.0
2010-07-28,20.51,20.67,20.32,20.66,27700,20.2851445881361,20.443390474733,20.0972275978024,20.4335001068207,28007.047104425,0.0,1.0
2010-07-29,20.43,20.78,20.12,20.78,40400,20.2060216448377,20.5521845217683,19.8994202395563,20.5521845217683,40847.823213674,0.0,1.0
2010-07-30,20.89,21.01,20.01,20.13,73900,20.6609785688037,20.7796629837514,19.7906261925209,19.9093106074686,74719.161769567,0.0,1.0
2010-08-02,20.73,21.36,20.63,21.36,44100,20.5027326822068,21.125825860682,20.4038290030838,21.125825860682,44588.8367258174,0.0,1.0
2010-08-03,20.6,21.13,19.93,20.69,80100,20.3741578993469,20.898347398699,19.7115032492225,20.4631712105576,80987.8871142396,0.0,1.0
2010-08-04,21.21,21.43,20.53,20.77,68700,20.9774703419974,21.1950584360681,20.3049253239607,20.542294153856,69461.5211579061,0.0,1.0
2010-08-05,20.8,21.21,20.64,21.1,46200,20.571965257593,20.9774703419974,20.4137193709961,20.8686762949621,46712.1146651419,0.0,1.0
2010-08-06,20.21,20.83,19.91,20.45,62300,19.988433550767,20.6016363613299,19.6917225133979,20.2258023806623,62990.5788666309,0.0,1.0
2010-08-09,21.4,21.54,20.22,20.28,59900,21.1653873323312,21.3038524831035,19.9983239186793,20.0576661261531,60563.9755074028,0.0,1.0
2010-08-10,20.53,21.39,20.53,21.2,81000,20.3049253239607,21.1554969644189,20.3049253239607,20.9675799740851,81897.8633739505,0.0,1.0
2010-08-11,19.38,20.19,19.31,20.07,82000,19.1675330140457,19.9686528149424,19.0983004386596,19.8499683999947,82908.9481069622,0.0,1.0
2010-08-12,19.0,19.33,18.77,19.01,59400,18.7916990333782,19.1180811744842,18.5642205713952,18.8015894012905,60058.4331408968,0.0,1.0
2010-08-13,18.7,19.36,18.55,18.88,65900,18.4949879960091,19.1477522782211,18.3466324773245,18.6730146184305,66630.483905473,0.0,1.0
2010-08-16,18.93,19.56,18.42,18.67,74900,18.7224664579921,19.3455596364672,18.2180576944645,18.4653168922721,75730.2465025785,0.0,1.0
2010-08-17,19.63,19.84,18.75,19.18,55200,19.4147922118534,19.6224899380117,18.5444398355706,18.9697256557997,55811.8772622475,0.0,1.0
2010-08-18,19.03,19.99,18.955,19.55,84800,18.8955478964574,19.8487652364783,18.8210777917682,19.4118739556354,85403.3981360525,0.075,1.0
2010-08-19,18.53,19.13,18.21,18.9,55800,18.3990805318631,18.9948413693762,18.0813414185228,18.7664663816629,56197.0473583932,0.0,1.0
2010-08-20,18.97,19.01,18.34,18.46,60700,18.8359718127061,18.8756892018736,18.2104229333173,18.3295751008199,61131.9135242734,0.0,1.0
2010-08-23,18.77,19.55,18.53,19.15,59000,18.6373848668684,19.4118739556354,18.3990805318631,19.01470006396,59419.8170993761,0.0,1.0
2010-08-24,18.54,18.93,18.18,18.46,75000,18.409009879155,18.7962544235385,18.0515533766471,18.3295751008199,75533.6658042918,0.0,1.0
2010-08-25,19.75,19.85,18.36,18.36,89100,19.6104609014731,19.709754374392,18.2302816279011,18.2302816279011,89733.9949754986,0.0,1.0
2010-08-26,19.41,20.18,19.39,19.88,71800,19.272863093549,20.0374228350242,19.2530043989652,19.7395424162676,72310.8960633087,0.0,1.0
2010-08-27,19.93,20.14,19.37,19.66,61100,19.789189152727,19.9977054458566,19.2331457043815,19.5210967758461,61534.7597418965,0.0,1.0
2010-08-30,19.38,20.03,19.2,19.79,88300,19.2430750516734,19.8884826256459,19.0643468004194,19.6501782906406,88928.3025402526,0.0,1.0
2010-08-31,19.2,19.81,19.17,19.46,81100,19.0643468004194,19.6700369852244,19.0345587585438,19.3225098300084,81677.0706230409,0.0,1.0
2010-09-01,20.37,20.37,19.53,19.57,77400,20.22608043357,20.22608043357,19.3920152610516,19.4317326502192,77950.743110029,0.0,1.0
2010-09-02,20.5,20.59,19.99,20.28,65500,20.3551619483645,20.4445260739915,19.8487652364783,20.136716307943,65966.0681357481,0.0,1.0
2010-09-03,20.89,20.95,20.55,20.81,38000,20.742406492748,20.8019825764993,20.4048086848239,20.6629717144129,38270.3906741745,0.0,1.0
2010-09-07,20.35,20.94,20.21,20.89,43600,20.2062217389862,20.7920532292074,20.0672108768998,20.742406492748,43910.237720895,0.0,1.0
2010-09-08,21.15,21.58,20.36,20.47,64100,21.000569522337,21.4275314558881,20.2161510862781,20.3253739064888,64556.1063740681,0.0,1.0
2010-09-09,20.39,21.49,20.22,21.49,50700,20.2459391281538,21.3381673302611,20.0771402241917,21.3381673302611,51060.7580837011,0.0,1.0
2010-09-10,20.61,21.11,20.18,20.4,60900,20.4643847685752,20.9608521331695,20.0374228350242,20.2558684754456,61333.336633085,0.0,1.0
2010-09-13,20.92,21.31,20.59,20.87,66900,20.7721945346237,21.1594390790072,20.4445260739915,20.7225477981642,67376.0298974281,0.0,1.0
2010-09-14,21.4,21.6,20.67,20.91,79500,21.2488032046341,21.4473901504719,20.5239608523265,20.7622651873318,80065.6857525495,0.0,1.0
2010-09-15,21.52,21.6,21.19,21.38,54700,21.3679553721368,21.4473901504719,21.0402869115046,21.2289445100504,55089.2202599301,0.0,1.0
2010-09-16,21.55,21.77,21.36,21.43,70400,21.3977434140124,21.6161890544339,21.2090858154666,21.2785912465098,70900.9343016286,0.0,1.0
2010-09-17,21.99,22.11,21.42,21.75,101100,21.8346346948554,21.953786862358,21.2686618992179,21.5963303598501,101819.381504185,0.0,1.0
2010-09-20,22.58,22.68,22.08,22.08,72200,22.4204661850766,22.5197596579954,21.9239988204823,21.9239988204823,72713.7422809315,0.0,1.0
2010-09-21,22.88,23.17,22.42,22.68,88100,22.7183466038331,23.0062976752978,22.2615966284064,22.5197596579954,88726.8794314416,0.0,1.0
2010-09-22,22.26,23.07,22.16,22.95,74200,22.1027270717363,22.907004202379,22.0034335988174,22.7878520348763,74727.9733690459,0.0,1.0
2010-09-23,21.4,22.215,21.33,22.0,43100,21.2488032046341,22.0580450089228,21.179297773591,21.8445640421473,43406.6799488664,0.0,1.0
2010-09-24,22.11,22.11,21.49,21.74,49800,21.953786862358,21.953786862358,21.3381673302611,21.5864010125582,50154.3540940497,0.0,1.0
2010-09-27,21.75,22.2,21.68,22.17,43400,21.5963303598501,22.043150987985,21.5268249288069,22.0133629461093,43708.8146120836,0.0,1.0
2010-09-28,21.93,22.17,21.17,21.87,47700,21.7750586111041,22.0133629461093,21.0204282169208,21.7154825273528,48039.4114515295,0.0,1.0
2010-09-29,21.79,22.11,21.6,21.8,97000,21.6360477490177,21.953786862358,21.4473901504719,21.6459770963096,97690.2077735506,0.0,1.0
2010-09-30,21.78,22.21,21.55,22.01,79400,21.6261184017258,22.0530803352768,21.3977434140124,21.8544933894391,79964.9741981435,0.0,1.0
2010-10-01,22.04,22.08,21.58,21.95,38200,21.8842814313148,21.9239988204823,21.4275314558881,21.7949173056878,38471.8137829859,0.0,1.0
2010-10-04,21.12,22.18,20.96,21.89,39600,20.9707814804614,22.0232922934012,20.8119119237912,21.7353412219365,39881.775544666,0.0,1.0
2010-10-05,22.13,22.1699,21.23,21.44,42400,21.9736455569418,22.0132636526364,21.0800043006721,21.2885205938017,42701.6990680262,0.0,1.0
2010-10-06,22.41,22.61,21.915,22.14,35200,22.2516672811145,22.4502542269522,21.7601645901662,21.9835749042336,35450.4671508143,0.0,1.0
2010-10-07,22.42,22.71,22.23,22.65,29900,22.2615966284064,22.5495476998711,22.0729390298606,22.4899716161198,30112.754767311,0.0,1.0
2010-10-08,22.27,22.56,22.07,22.36,41900,22.1126564190282,22.4006074904928,21.9140694731905,22.2020205446551,42198.1412959976,0.0,1.0
2010-10-11,22.59,22.8,22.13,22.31,25300,22.4303955323685,22.6389118254981,21.9736455569418,22.1523738081957,25480.0232646477,0.0,1.0
2010-10-12,22.42,22.61,22.1,22.45,23900,22.2615966284064,22.4502542269522,21.9438575150661,22.2913846702821,24070.0615029677,0.0,1.0
2010-10-13,23.18,23.35,22.25,22.54,54300,23.0162270225897,23.1850259265517,22.0927977244444,22.3807487959091,54686.3740423072,0.0,1.0
2010-10-14,22.76,23.27,22.57,23.21,25600,22.5991944363305,23.1055911482167,22.4105368377847,23.0460150644654,25782.157927865,0.0,1.0
2010-10-15,22.1,23.08,22.04,23.08,36100,21.9438575150661,22.9169335496708,21.8842814313148,22.9169335496708,36356.8711404658,0.0,1.0
2010-10-18,22.7,22.72,21.911,22.21,22300,22.5396183525792,22.559477047163,21.7561928512495,22.0530803352768,22458.6766324761,0.0,1.0
2010-10-19,22.64,22.71,22.19,22.27,39600,22.4800422688279,22.5495476998711,22.0332216406931,22.1126564190282,39881.7755446661,0.0,1.0
2010-10-20,23.29,23.44,22.85,22.85,18900,23.1254498428004,23.2743900521787,22.6885585619575,22.6885585619575,19034.4837826816,0.0,1.0
2010-10-21,23.22,23.78,22.95,23.49,17800,23.0559444117572,23.6119878601028,22.7878520348763,23.3240367886381,17926.6566842186,0.0,1.0
2010-10-22,23.19,23.54,23.08,23.25,9200,23.0261563698816,23.3736835250976,22.9169335496708,23.0857324536329,9265.46300532645,0.0,1.0
2010-10-25,22.64,23.54,22.61,23.34,38600,22.4800422688279,23.3736835250976,22.4502542269522,23.1750965792599,38874.6600006088,0.0,1.0
2010-10-26,22.33,22.58,22.21,22.43,26400,22.1722325027795,22.4204661850766,22.0530803352768,22.2715259756983,26587.8503631107,0.0,1.0
2010-10-27,22.04,22.17,21.85,22.16,78300,21.8842814313148,22.0133629461093,21.695623832769,22.0034335988174,78857.1470996806,0.0,1.0
2010-10-28,21.57,22.31,21.54,22.31,50700,21.4176021085962,22.1523738081957,21.3878140667205,22.1523738081957,51060.7580837012,0.0,1.0
2010-10-29,21.47,21.82,21.34,21.48,27200,21.3183086356773,21.6658357908933,21.1892271208828,21.3282379829692,27393.5427983565,0.0,1.0
2010-11-01,22.02,22.07,21.6,21.65,83000,21.864422736731,21.9140694731905,21.4473901504719,21.4970368869313,83590.5901567497,0.0,1.0
2010-11-02,21.77,21.8,20.75,21.5,109000,21.6161890544339,21.6459770963096,20.6033956306616,21.348096677553,109775.594302237,0.0,1.0
2010-11-03,21.79,22.26,21.44,21.76,37000,21.6360477490177,22.1027270717363,21.2885205938017,21.606259707142,37263.2751301172,0.0,1.0
2010-11-04,22.45,23.01,22.28,22.28,48300,22.2913846702821,22.8474281186277,22.12258576632,22.12258576632,48643.6807779639,0.0,1.0
2010-11-05,22.85,23.0,22.57,22.57,45900,22.6885585619575,22.8374987713358,22.4105368377847,22.4105368377847,46226.6034722266,0.0,1.0
2010-11-08,22.77,22.89,22.6,22.7,40100,22.6091237836224,22.728275951125,22.4403248796604,22.5396183525792,40385.3333166947,0.0,1.0
2010-11-09,21.91,22.81,21.76,22.78,33900,21.7551999165203,22.64884117279,21.606259707142,22.6190531309143,34141.2169435399,0.0,1.0
2010-11-10,21.79,22.05,21.59,21.93,19100,21.6360477490177,21.8942107786067,21.43746080318,21.7750586111041,19235.9068914929,0.0,1.0
2010-11-11,21.33,21.62,21.22,21.53,36500,21.179297773591,21.4672488450556,21.0700749533802,21.3778847194287,36759.7173580886,0.0,1.0
2010-11-12,20.64,21.076,20.54,21.06,16500,20.4941728104509,20.9270923523771,20.394879337532,20.9112053967101,16617.4064769442,0.0,1.0
2010-11-15,21.28,21.52,20.5,20.7,37500,21.1296510371315,21.3679553721368,20.3551619483645,20.5537488942022,37766.832902146,0.0,1.0
2010-11-16,20.55,21.25,20.35,21.04,27000,20.4048086848239,21.0998629952559,20.2062217389862,20.8913467021263,27192.1196895451,0.0,1.0
2010-11-17,20.27,20.579,20.18,20.47,11100,20.2012570653403,20.5092091340719,20.1115622880398,20.4005787926747,11137.7722323049,0.075,1.0
2010-11-18,21.3,21.76,20.47,20.47,24500,21.2277639611124,21.6862039339815,20.4005787926747,20.4005787926747,24583.3711433756,0.0,1.0
2010-11-19,20.92,21.31,20.75,21.31,39500,20.849052679177,21.2377300474791,20.6796292109428,21.2377300474791,39634.4147005445,0.0,1.0
2010-11-22,21.02,21.06,20.61,20.72,34500,20.9487135428442,20.9885778883111,20.5401040018087,20.6497309518426,34617.4001814882,0.0,1.0
2010-11-23,21.23,21.35,20.4,20.69,41000,21.1580013565453,21.277594392946,20.3308161881076,20.6198326927425,41139.5190562614,0.0,1.0
2010-11-24,22.44,22.48,21.305,21.39,75000,22.3638978069184,22.4037621523853,21.2327470042957,21.3174587384128,75255.2177858439,0.0,1.0
2010-11-26,22.3,22.41,22.21,22.21,9400,22.2243725977843,22.3339995478182,22.1346778204838,22.1346778204838,9431.98729582578,0.0,1.0
2010-11-29,22.15,22.2,21.82,22.09,57200,22.0748813022835,22.1247117341171,21.7460004521818,22.0150847840832,57394.6460980037,0.0,1.0
2010-11-30,22.38,22.45,21.83,21.83,64300,22.3041012887181,22.3738638932851,21.7559665385485,21.7559665385485,64518.8067150634,0.0,1.0
2010-12-01,22.42,23.1,22.34,22.79,75700,22.3439656341849,23.0216595071219,22.2642369432512,22.7127108297536,75957.5998185119,0.0,1.0
2010-12-02,22.41,22.61,22.321,22.38,28400,22.3339995478182,22.5333212751526,22.2453013791544,22.3041012887181,28496.6424682396,0.0,1.0
2010-12-03,23.16,23.22,22.2501,22.2501,32200,23.0814560253222,23.1412525435225,22.1746418268144,22.1746418268144,32309.5735027223,0.0,1.0
2010-12-06,22.9,23.05,22.63,23.05,21500,22.8223377797875,22.9718290752883,22.553253447886,22.9718290752883,21573.1624319419,0.0,1.0
2010-12-07,22.85,23.25,22.65,23.25,42200,22.7725073479539,23.1711508026227,22.5731856206195,23.1711508026227,42343.6025408348,0.0,1.0
2010-12-08,22.7,22.91,22.59,22.85,48800,22.6230160524531,22.8323038661542,22.5133891024192,22.7725073479539,48966.0617059891,0.0,1.0
2010-12-09,22.53,22.97,22.4,22.97,28800,22.4535925842189,22.8921003843545,22.3240334614515,22.8921003843545,28898.003629764,0.0,1.0
2010-12-10,22.6,22.67,22.32,22.53,46700,22.5233551887859,22.5931177933529,22.2443047705178,22.4535925842189,46858.9156079855,0.0,1.0
2010-12-13,22.54,22.7,22.54,22.65,21500,22.4635586705856,22.6230160524531,22.4635586705856,22.5731856206195,21573.1624319419,0.0,1.0
2010-12-14,22.68,22.83,22.47,22.68,19100,22.6030838797196,22.7525751752204,22.3937960660185,22.6030838797196,19164.995462795,0.0,1.0
2010-12-15,22.55,22.95,22.49,22.68,37000,22.4735247569523,22.8721682116211,22.413728238752,22.6030838797196,37125.9074410163,0.0,1.0
2010-12-16,22.55,22.86,22.49,22.68,35300,22.4735247569523,22.7824734343206,22.413728238752,22.6030838797196,35420.1225045372,0.0,1.0
2010-12-17,22.34,22.62,22.22,22.62,70300,22.2642369432512,22.5432873615193,22.1446439068506,22.5432873615193,70539.224137931,0.0,1.0
2010-12-20,22.69,22.84,21.08,22.53,102900,22.6130499660864,22.7625412615872,21.0085100610445,22.4535925842189,103250.158802178,0.0,1.0
2010-12-21,22.6,23.0,22.54,22.91,43700,22.5233551887859,22.9219986434547,22.4635586705856,22.8323038661542,43848.7068965517,0.0,1.0
2010-12-22,22.47,22.8,22.45,22.71,30000,22.3937960660185,22.7226769161203,22.3738638932851,22.6329821388198,30102.0871143376,0.0,1.0
2010-12-23,22.43,22.7,22.41,22.51,12000,22.3539317205517,22.6230160524531,22.3339995478182,22.4336604114854,12040.834845735,0.0,1.0
2010-12-27,22.57,22.62,22.31,22.31,15100,22.4934569296857,22.5432873615193,22.234338684151,22.234338684151,15151.3838475499,0.0,1.0
2010-12-28,22.25,22.63,22.02,22.56,13200,22.1745421659507,22.553253447886,21.9453221795162,22.483490843319,13244.9183303085,0.0,1.0
2010-12-29,21.78,22.27,21.75,22.27,15600,21.7061361067149,22.1944743386842,21.6762378476147,22.1944743386842,15653.0852994555,0.0,1.0
2010-12-30,21.77,21.98,21.544,21.72,20500,21.6961700203482,21.9054578340493,21.4709364684603,21.6463395885146,20569.7595281307,0.0,1.0
2010-12-31,21.78,21.91,21.57,21.66,20700,21.7061361067149,21.8356952294823,21.4968482930138,21.5865430703143,20770.4401088929,0.0,1.0
2011-01-03,22.58,22.78,21.75,22.06,39600,22.5034230160525,22.7027447433868,21.6762378476147,21.985186524983,39734.7549909255,0.0,1.0
2011-01-04,22.57,22.695,22.2,22.58,77900,22.4934569296857,22.6180330092697,22.1247117341171,22.5034230160525,78165.0862068967,0.0,1.0
2011-01-05,22.59,22.61,22.1,22.59,23700,22.5133891024192,22.5333212751526,22.0250508704499,22.5133891024192,23780.6488203266,0.0,1.0
2011-01-06,22.44,22.69,22.32,22.56,30100,22.3638978069184,22.6130499660864,22.2443047705178,22.483490843319,30202.4274047187,0.0,1.0
2011-01-07,22.19,22.54,21.86,22.44,17200,22.1147456477504,22.4635586705856,21.7858647976487,22.3638978069184,17258.5299455535,0.0,1.0
2011-01-10,21.92,22.24,21.86,22.04,33200,21.845661315849,22.164576079584,21.7858647976487,21.9652543522496,33312.9764065335,0.0,1.0
2011-01-11,21.79,22.53,21.686,22.03,22600,21.7161021930816,22.4535925842189,21.6124548948677,21.9552882658829,22676.9056261343,0.0,1.0
2011-01-12,21.98,22.09,21.74,21.98,25500,21.9054578340493,22.0150847840832,21.666271761248,21.9054578340493,25586.7740471869,0.0,1.0
2011-01-13,22.09,22.195,21.9,22.01,21300,22.0150847840832,22.1197286909338,21.8257291431155,21.9353560931494,21372.4818511797,0.0,1.0
2011-01-14,21.98,22.12,21.91,22.12,18200,21.9054578340493,22.0449830431834,21.8356952294823,22.0449830431834,18261.9328493648,0.0,1.0
2011-01-18,22.01,22.09,21.76,22.01,16900,21.9353560931494,22.0150847840832,21.6862039339815,21.9353560931494,16957.5090744102,0.0,1.0
2011-01-19,21.76,22.0,21.75,21.93,30400,21.6862039339815,21.9253900067827,21.6762378476147,21.8556274022157,30503.448275862,0.0,1.0
2011-01-20,22.0,22.11,21.64,21.64,30500,21.9253900067827,22.0350169568166,21.5666108975808,21.5666108975808,30603.7885662432,0.0,1.0
2011-01-21,22.01,22.39,21.92,22.14,29300,21.9353560931494,22.3140673750848,21.845661315849,22.0649152159168,29399.7050816698,0.0,1.0
2011-01-24,22.35,22.5001,22.08,22.08,25700,22.2742030296179,22.4237939859824,22.0051186977165,22.0051186977165,25787.4546279492,0.0,1.0
2011-01-25,22.49,22.77,22.04,22.21,25700,22.413728238752,22.6927786570201,21.9652543522496,22.1346778204838,25787.4546279492,0.0,1.0
2011-01-26,22.5,22.55,22.16,22.5,27000,22.4236943251187,22.4735247569523,22.0848473886502,22.4236943251187,27091.8784029038,0.0,1.0
2011-01-27,22.44,22.8,22.33,22.55,63500,22.3638978069184,22.7226769161203,22.2542708568845,22.4735247569523,63716.0843920145,0.0,1.0
2011-01-28,21.8,22.48,21.48,22.48,43700,21.7260682794483,22.4037621523853,21.4071535157133,22.4037621523853,43848.7068965518,0.0,1.0
2011-01-31,21.96,22.1,21.82,21.91,44300,21.8855256613159,22.0250508704499,21.7460004521818,21.8356952294823,44450.7486388384,0.0,1.0
2011-02-01,22.33,22.6,21.98,22.23,187700,22.2542708568845,22.5233551887859,21.9054578340493,22.1546099932173,188338.725045372,0.0,1.0
2011-02-02,22.06,22.53,21.98,22.2,12900,21.985186524983,22.4535925842189,21.9054578340493,22.1247117341171,12943.8974591652,0.0,1.0
2011-02-03,22.06,22.41,22.0,22.09,19400,21.985186524983,22.3339995478182,21.9253900067827,22.0150847840832,19466.0163339383,0.0,1.0
2011-02-04,22.11,22.16,21.82,22.1,25100,22.0350169568166,22.0848473886502,21.7460004521818,22.0250508704499,25185.4128856625,0.0,1.0
2011-02-07,22.38,22.434,22.2,22.2,36700,22.3041012887181,22.3579181550984,22.1247117341171,22.1247117341171,36824.8865698729,0.0,1.0
2011-02-08,22.36,22.385,21.97,22.28,64600,22.2841691159846,22.3090843319014,21.8954917476826,22.2044404250509,64819.827586207,0.0,1.0
2011-02-09,22.31,22.37,21.94,22.22,44200,22.234338684151,22.2941352023513,21.8655934885824,22.1446439068506,44350.4083484574,0.0,1.0
2011-02-10,22.0,22.36,21.86,22.02,55600,21.9253900067827,22.2841691159846,21.7858647976487,21.9453221795162,55789.2014519057,0.0,1.0
2011-02-11,22.07,22.15,21.77,21.86,43800,21.9951526113498,22.0748813022835,21.6961700203482,21.7858647976487,43949.0471869328,0.0,1.0
2011-02-14,22.12,22.23,21.818,22.12,28500,22.0449830431834,22.1546099932173,21.7440072349084,22.0449830431834,28596.9827586206,0.0,1.0
2011-02-15,21.99,22.26,21.89,22.1,41200,21.915423920416,22.1845082523174,21.8157630567488,22.0250508704499,41340.1996370236,0.0,1.0
2011-02-16,22.04,22.17,21.85,22.02,32700,22.04,22.17,21.85,22.02,32700,0.075,1.0
2011-02-17,22.47,22.63,21.9,22.03,34700,22.47,22.63,21.9,22.03,34700,0.0,1.0
2011-02-18,22.39,22.64,22.21,22.62,36600,22.39,22.64,22.21,22.62,36600,0.0,1.0
2011-02-22,21.81,22.208,21.18,21.85,81700,21.81,22.208,21.18,21.85,81700,0.0,1.0
2011-02-23,20.99,21.89,20.97,21.74,48100,20.99,21.89,20.97,21.74,48100,0.0,1.0
2011-02-24,21.91,22.0,21.07,21.07,49800,21.91,22.0,21.07,21.07,49800,0.0,1.0
2011-02-25,21.98,22.34,21.82,21.98,43000,21.98,22.34,21.82,21.98,43000,0.0,1.0
2011-02-28,22.37,22.56,22.12,22.13,36900,22.37,22.56,22.12,22.13,36900,0.0,1.0
2011-03-01,22.16,22.45,22.12,22.45,33000,22.16,22.45,22.12,22.45,33000,0.0,1.0
2011-03-02,22.24,22.5,22.0001,22.12,54000,22.24,22.5,22.0001,22.12,54000,0.0,1.0
2011-03-03,22.5,22.69,22.46,22.54,27700,22.5,22.69,22.46,22.54,27700,0.0,1.0
2011-03-04,22.47,22.58,22.28,22.57,31500,22.47,22.58,22.28,22.57,31500,0.0,1.0
2011-03-07,22.25,22.59,21.77,22.52,34500,22.25,22.59,21.77,22.52,34500,0.0,1.0
2011-03-08,22.9,23.08,22.17,22.27,42400,22.9,23.08,22.17,22.27,42400,0.0,1.0
2011-03-09,22.62,23.09,22.6,22.94,42600,22.62,23.09,22.6,22.94,42600,0.0,1.0
2011-03-10,21.93,22.4,21.79,22.27,59000,21.93,22.4,21.79,22.27,59000,0.0,1.0
2011-03-11,22.34,22.52,21.8,21.93,34800,22.34,22.52,21.8,21.93,34800,0.0,1.0
2011-03-14,21.86,22.25,21.83,22.01,27700,21.86,22.25,21.83,22.01,27700,0.0,1.0
2011-03-15,22.36,22.5,21.2,21.2,35500,22.36,22.5,21.2,21.2,35500,0.0,1.0
2011-03-16,21.52,22.29,21.5,22.24,65600,21.52,22.29,21.5,22.24,65600,0.0,1.0
2011-03-17,21.73,21.99,21.57,21.92,67200,21.73,21.99,21.57,21.92,67200,0.0,1.0
2011-03-18,22.33,22.57,21.88,21.88,58400,22.33,22.57,21.88,21.88,58400,0.0,1.0
2011-03-21,23.07,23.08,22.57,22.59,29500,23.07,23.08,22.57,22.59,29500,0.0,1.0
2011-03-22,22.8,23.24,22.77,23.05,30700,22.8,23.24,22.77,23.05,30700,0.0,1.0
2011-03-23,22.89,23.16,22.6,22.81,48100,22.89,23.16,22.6,22.81,48100,0.0,1.0
2011-03-24,22.9,23.12,22.77,23.12,36100,22.9,23.12,22.77,23.12,36100,0.0,1.0
2011-03-25,23.09,23.75,22.91,23.09,30200,23.09,23.75,22.91,23.09,30200,0.0,1.0
2011-03-28,23.21,23.56,23.03,23.24,29200,23.21,23.56,23.03,23.24,29200,0.0,1.0
2011-03-29,23.49,23.65,23.2,23.2,43100,23.49,23.65,23.2,23.2,43100,0.0,1.0
2011-03-30,23.98,24.45,23.67,23.68,72900,23.98,24.45,23.67,23.68,72900,0.0,1.0
2011-03-31,23.9,24.16,23.87,24.01,26400,23.9,24.16,23.87,24.01,26400,0.0,1.0
2011-04-01,24.06,24.43,23.79,24.14,89200,24.06,24.43,23.79,24.14,89200,0.0,1.0
2011-04-04,25.14,26.08,24.08,24.08,412900,25.14,26.08,24.08,24.08,412900,0.0,1.0
2011-04-05,25.48,25.76,25.14,25.15,116900,25.48,25.76,25.14,25.15,116900,0.0,1.0
2011-04-06,25.49,25.9,25.41,25.71,74200,25.49,25.9,25.41,25.71,74200,0.0,1.0
2011-04-07,25.5,25.77,25.4501,25.59,60800,25.5,25.77,25.4501,25.59,60800,0.0,1.0
2011-04-08,25.45,25.71,25.24,25.71,55300,25.45,25.71,25.24,25.71,55300,0.0,1.0
2011-04-11,24.83,25.58,24.45,25.4,76600,24.83,25.58,24.45,25.4,76600,0.0,1.0
2011-04-12,24.25,24.93,24.16,24.59,86500,24.25,24.93,24.16,24.59,86500,0.0,1.0
2011-04-13,24.11,24.53,24.05,24.36,58400,24.11,24.53,24.05,24.36,58400,0.0,1.0
2011-04-14,23.66,24.0,23.39,23.94,59800,23.66,24.0,23.39,23.94,59800,0.0,1.0
2011-04-15,23.31,23.57,23.08,23.57,75800,23.31,23.57,23.08,23.57,75800,0.0,1.0
2011-04-18,23.15,23.18,22.6,22.85,101000,23.15,23.18,22.6,22.85,101000,0.0,1.0
2011-04-19,23.02,23.44,22.89,23.15,66600,23.02,23.44,22.89,23.15,66600,0.0,1.0
2011-04-20,23.22,23.41,23.09,23.41,54900,23.22,23.41,23.09,23.41,54900,0.0,1.0
2011-04-21,22.98,23.42,22.9,23.42,55800,22.98,23.42,22.9,23.42,55800,0.0,1.0
2011-04-25,22.83,23.13,22.68,23.0,43000,22.83,23.13,22.68,23.0,43000,0.0,1.0
2011-04-26,22.76,23.02,22.51,23.0,85600,22.76,23.02,22.51,23.0,85600,0.0,1.0
2011-04-27,22.79,22.95,22.66,22.79,94000,22.79,22.95,22.66,22.79,94000,0.0,1.0
2011-04-28,22.9,22.95,22.6,22.77,40000,22.9,22.95,22.6,22.77,40000,0.0,1.0
2011-04-29,22.75,23.01,22.72,22.9,43000,22.75,23.01,22.72,22.9,43000,0.0,1.0
2011-05-02,22.23,22.77,22.23,22.77,69000,22.23,22.77,22.23,22.77,69000,0.0,1.0
2011-05-03,20.18,22.83,20.1,22.22,192000,20.18,22.83,20.1,22.22,192000,0.0,1.0
2011-05-04,19.91,20.43,19.18,20.17,280000,19.91,20.43,19.18,20.17,280000,0.0,1.0
2011-05-05,19.79,20.27,19.6,19.78,109200,19.79,20.27,19.6,19.78,109200,0.0,1.0
2011-05-06,19.39,20.1,19.28,19.94,60900,19.39,20.1,19.28,19.94,60900,0.0,1.0
2011-05-09,19.07,19.42,19.07,19.34,89000,19.07,19.42,19.07,19.34,89000,0.0,1.0
2011-05-10,19.39,19.4,19.0,19.17,107300,19.39,19.4,19.0,19.17,107300,0.0,1.0
2011-05-11,19.42,19.71,19.31,19.34,58500,19.42,19.71,19.31,19.34,58500,0.0,1.0
2011-05-12,19.39,19.49,19.2099,19.33,54000,19.39,19.49,19.2099,19.33,54000,0.0,1.0
2011-05-13,19.42,19.54,19.37,19.45,168900,19.42,19.54,19.37,19.45,168900,0.0,1.0
2011-05-16,19.3,19.4299,19.14,19.29,59300,19.3,19.4299,19.14,19.29,59300,0.0,1.0
2011-05-17,19.02,19.24,18.79,19.16,47600,19.02,19.24,18.79,19.16,47600,0.0,1.0
2011-05-18,19.41,19.42,19.02,19.02,58100,19.41,19.42,19.02,19.02,58100,0.0,1.0
2011-05-19,19.7,19.78,19.36,19.53,74200,19.7,19.78,19.36,19.53,74200,0.0,1.0
2011-05-20,19.85,19.9,19.47,19.6,66100,19.85,19.9,19.47,19.6,66100,0.0,1.0
2011-05-23,19.42,19.64,19.39,19.48,51700,19.42,19.64,19.39,19.48,51700,0.0,1.0
2011-05-24,19.55,19.7,19.225,19.53,92700,19.55,19.7,19.225,19.53,92700,0.0,1.0
2011-05-25,19.27,19.52,19.08,19.52,46500,19.27,19.52,19.08,19.52,46500,0.0,1.0
2011-05-26,19.39,19.5,19.13,19.13,67800,19.39,19.5,19.13,19.13,67800,0.0,1.0
2011-05-27,19.2,19.5,18.96,19.42,43000,19.2,19.5,18.96,19.42,43000,0.0,1.0
2011-05-31,19.63,19.84,19.3,19.43,98700,19.63,19.84,19.3,19.43,98700,0.0,1.0
2011-06-01,19.39,19.81,19.31,19.63,89400,19.39,19.81,19.31,19.63,89400,0.0,1.0
2011-06-02,19.24,19.6,19.2,19.46,68600,19.24,19.6,19.2,19.46,68600,0.0,1.0
2011-06-03,18.84,19.22,18.73,18.94,127800,18.84,19.22,18.73,18.94,127800,0.0,1.0
2011-06-06,18.91,19.12,18.89,18.89,74300,18.91,19.12,18.89,18.89,74300,0.0,1.0
2011-06-07,19.03,19.24,18.9,19.06,36900,19.03,19.24,18.9,19.06,36900,0.0,1.0
2011-06-08,19.2,19.28,18.71,18.97,34200,19.2,19.28,18.71,18.97,34200,0.0,1.0
2011-06-09,19.25,19.46,19.22,19.25,36400,19.25,19.46,19.22,19.25,36400,0.0,1.0
2011-06-10,19.12,19.29,18.9,19.23,37200,19.12,19.29,18.9,19.23,37200,0.0,1.0
2011-06-13,19.27,19.44,19.07,19.23,25400,19.27,19.44,19.07,19.23,25400,0.0,1.0
2011-06-14,19.54,19.61,19.445,19.45,58700,19.54,19.61,19.445,19.45,58700,0.0,1.0
2011-06-15,19.3,19.45,19.2,19.3,35400,19.3,19.45,19.2,19.3,35400,0.0,1.0
2011-06-16,19.61,19.82,19.2375,19.34,28800,19.61,19.82,19.2375,19.34,28800,0.0,1.0
2011-06-17,19.56,19.74,19.46,19.71,59300,19.56,19.74,19.46,19.71,59300,0.0,1.0
2011-06-20,19.46,19.72,19.37,19.46,43100,19.46,19.72,19.37,19.46,43100,0.0,1.0
2011-06-21,19.72,19.75,19.475,19.66,28600,19.72,19.75,19.475,19.66,28600,0.0,1.0
2011-06-22,19.45,19.68,19.45,19.57,33800,19.45,19.68,19.45,19.57,33800,0.0,1.0
2011-06-23,19.47,19.48,19.09,19.27,66200,19.47,19.48,19.09,19.27,66200,0.0,1.0
2011-06-24,19.2,19.56,19.09,19.55,131600,19.2,19.56,19.09,19.55,131600,0.0,1.0
2011-06-27,19.4,19.46,19.22,19.22,46600,19.4,19.46,19.22,19.22,46600,0.0,1.0
2011-06-28,19.95,19.99,19.4301,19.5,52900,19.95,19.99,19.4301,19.5,52900,0.0,1.0
2011-06-29,20.39,20.43,19.74,19.98,53900,20.39,20.43,19.74,19.98,53900,0.0,1.0
2011-06-30,20.57,20.68,20.35,20.38,32300,20.57,20.68,20.35,20.38,32300,0.0,1.0
2011-07-01,20.94,21.07,20.55,20.59,36400,20.94,21.07,20.55,20.59,36400,0.0,1.0
2011-07-05,20.58,21.0,20.44,20.89,53500,20.58,21.0,20.44,20.89,53500,0.0,1.0
2011-07-06,21.1,21.26,20.51,20.51,48700,21.1,21.26,20.51,20.51,48700,0.0,1.0
2011-07-07,21.73,21.7894,21.25,21.3,44400,21.73,21.7894,21.25,21.3,44400,0.0,1.0
2011-07-08,21.72,21.77,21.275,21.49,36400,21.72,21.77,21.275,21.49,36400,0.0,1.0
2011-07-11,22.24,22.33,21.46,21.46,116300,22.24,22.33,21.46,21.46,116300,0.0,1.0
2011-07-12,22.1,22.21,22.05,22.21,70000,22.1,22.21,22.05,22.21,70000,0.0,1.0
2011-07-13,22.23,22.81,22.09,22.14,91200,22.23,22.81,22.09,22.14,91200,0.0,1.0
2011-07-14,21.6,22.6,21.57,22.23,64300,21.6,22.6,21.57,22.23,64300,0.0,1.0
2011-07-15,21.62,21.85,21.05,21.62,42000,21.62,21.85,21.05,21.62,42000,0.0,1.0
2011-07-18,21.19,21.5,21.05,21.47,53800,21.19,21.5,21.05,21.47,53800,0.0,1.0
2011-07-19,21.98,22.3,21.15,21.35,108300,21.98,22.3,21.15,21.35,108300,0.0,1.0
2011-07-20,22.38,22.63,21.89,22.08,53800,22.38,22.63,21.89,22.08,53800,0.0,1.0
2011-07-21,22.71,23.54,22.498,22.55,92400,22.71,23.54,22.498,22.55,92400,0.0,1.0
2011-07-22,22.58,22.81,22.19,22.66,63900,22.58,22.81,22.19,22.66,63900,0.0,1.0
2011-07-25,22.39,23.16,22.33,22.33,112500,22.39,23.16,22.33,22.33,112500,0.0,1.0
2011-07-26,21.55,22.42,21.47,22.42,29500,21.55,22.42,21.47,22.42,29500,0.0,1.0
2011-07-27,21.61,21.73,20.97,21.45,116800,21.61,21.73,20.97,21.45,116800,0.0,1.0
2011-07-28,21.89,21.95,21.59,21.7,68300,21.89,21.95,21.59,21.7,68300,0.0,1.0
2011-07-29,22.0,22.16,21.6,21.65,52000,22.0,22.16,21.6,21.65,52000,0.0,1.0
2011-08-01,22.51,22.55,22.1,22.2,105900,22.51,22.55,22.1,22.2,105900,0.0,1.0
2011-08-02,22.47,23.03,22.4,22.42,103000,22.47,23.03,22.4,22.42,103000,0.0,1.0
2011-08-03,21.3,22.45,21.15,22.44,96700,21.3,22.45,21.15,22.44,96700,0.0,1.0
2011-08-04,20.22,21.09,20.19,21.02,98300,20.22,21.09,20.19,21.02,98300,0.0,1.0
2011-08-05,19.8,20.49,19.5,20.42,95900,19.8,20.49,19.5,20.42,95900,0.0,1.0
2011-08-08,17.44,20.24,17.21,20.24,160000,17.44,20.24,17.21,20.24,160000,0.0,1.0
2011-08-09,18.51,18.62,16.5,17.0,177500,18.51,18.62,16.5,17.0,177500,0.0,1.0
2011-08-10,16.69,18.27,16.51,18.08,99900,16.69,18.27,16.51,18.08,99900,0.0,1.0
2011-08-11,16.93,17.35,16.4,16.84,122300,16.93,17.35,16.4,16.84,122300,0.0,1.0
2011-08-12,16.66,17.08,16.35,17.08,93800,16.66,17.08,16.35,17.08,93800,0.0,1.0
2011-08-15,17.09,17.12,16.66,16.8,68100,17.09,17.12,16.66,16.8,68100,0.0,1.0
2011-08-16,17.55,17.73,16.84,16.88,75100,17.55,17.73,16.84,16.88,75100,0.0,1.0
2011-08-17,17.35,17.89,17.31,17.68,55400,17.35,17.89,17.31,17.68,55400,0.0,1.0
2011-08-18,16.2,16.96,16.15,16.89,98200,16.2,16.96,16.15,16.89,98200,0.0,1.0
2011-08-19,16.31,16.49,15.92,16.02,67300,16.31,16.49,15.92,16.02,67300,0.0,1.0
2011-08-22,16.51,17.0,16.41,16.7,86600,16.51,17.0,16.41,16.7,86600,0.0,1.0
2011-08-23,16.67,16.97,16.47,16.61,90200,16.67,16.97,16.47,16.61,90200,0.0,1.0
2011-08-24,16.66,16.99,16.55,16.63,41800,16.66,16.99,16.55,16.63,41800,0.0,1.0
2011-08-25,16.22,16.93,16.13,16.81,46200,16.22,16.93,16.13,16.81,46200,0.0,1.0
2011-08-26,16.68,16.8892,15.58,16.1,62200,16.68,16.8892,15.58,16.1,62200,0.0,1.0
2011-08-29,17.77,17.84,16.82,16.91,45300,17.77,17.84,16.82,16.91,45300,0.0,1.0
2011-08-30,18.38,18.51,17.52,17.66,40900,18.38,18.51,17.52,17.66,40900,0.0,1.0
2011-08-31,18.56,18.77,18.31,18.56,92800,18.56,18.77,18.31,18.56,92800,0.0,1.0
2011-09-01,18.36,18.92,18.31,18.49,99100,18.36,18.92,18.31,18.49,99100,0.0,1.0
2011-09-02,17.87,18.62,17.81,17.96,115800,17.87,18.62,17.81,17.96,115800,0.0,1.0
2011-09-06,17.75,17.82,17.13,17.25,64400,17.75,17.82,17.13,17.25,64400,0.0,1.0
2011-09-07,18.04,18.08,17.825,18.08,78400,18.04,18.08,17.825,18.08,78400,0.0,1.0
2011-09-08,17.48,18.16,17.45,17.84,72700,17.48,18.16,17.45,17.84,72700,0.0,1.0
2011-09-09,16.44,17.37,16.307,17.32,62400,16.44,17.37,16.307,17.32,62400,0.0,1.0
2011-09-12,16.31,16.46,15.79,16.3,66700,16.31,16.46,15.79,16.3,66700,0.0,1.0
2011-09-13,16.48,16.62,16.25,16.4,40100,16.48,16.62,16.25,16.4,40100,0.0,1.0
2011-09-14,16.97,17.23,16.17,16.61,43800,16.97,17.23,16.17,16.61,43800,0.0,1.0
2011-09-15,17.25,17.35,16.86,17.19,36300,17.25,17.35,16.86,17.19,36300,0.0,1.0
2011-09-16,17.27,17.68,17.02,17.37,53400,17.27,17.68,17.02,17.37,53400,0.0,1.0
2011-09-19,16.85,17.03,16.5,16.96,39000,16.85,17.03,16.5,16.96,39000,0.0,1.0
2011-09-20,15.71,16.9,15.54,16.9,115300,15.71,16.9,15.54,16.9,115300,0.0,1.0
2011-09-21,15.66,16.26,15.6,15.84,80400,15.66,16.26,15.6,15.84,80400,0.0,1.0
2011-09-22,15.71,15.85,15.18,15.18,73800,15.71,15.85,15.18,15.18,73800,0.0,1.0
2011-09-23,15.41,15.78,15.25,15.73,38800,15.41,15.78,15.25,15.73,38800,0.0,1.0
2011-09-26,15.61,15.8,15.08,15.62,97700,15.61,15.8,15.08,15.62,97700,0.0,1.0
2011-09-27,15.6,16.26,15.44,15.89,143900,15.6,16.26,15.44,15.89,143900,0.0,1.0
2011-09-28,14.86,16.1,14.85,15.66,91800,14.86,16.1,14.85,15.66,91800,0.0,1.0
2011-09-29,14.94,15.36,14.54,15.2,105300,14.94,15.36,14.54,15.2,105300,0.0,1.0
2011-09-30,14.98,15.31,14.74,14.74,170100,14.98,15.31,14.74,14.74,170100,0.0,1.0
2011-10-03,14.0,15.53,13.81,14.92,132700,14.0,15.53,13.81,14.92,132700,0.0,1.0
2011-10-04,14.19,14.42,13.52,13.88,103200,14.19,14.42,13.52,13.88,103200,0.0,1.0
2011-10-05,14.56,14.71,13.96,14.27,34500,14.56,14.71,13.96,14.27,34500,0.0,1.0
2011-10-06,14.89,15.07,14.44,14.47,70000,14.89,15.07,14.44,14.47,70000,0.0,1.0
2011-10-07,14.37,14.91,13.51,14.91,141000,14.37,14.91,13.51,14.91,141000,0.0,1.0
2011-10-10,14.31,15.02,14.11,14.58,122100,14.31,15.02,14.11,14.58,122100,0.0,1.0
2011-10-11,14.33,14.5,13.8,14.19,110800,14.33,14.5,13.8,14.19,110800,0.0,1.0
2011-10-12,14.33,14.45,14.17,14.37,109200,14.33,14.45,14.17,14.37,109200,0.0,1.0
2011-10-13,14.05,14.45,13.99,14.2,119200,14.05,14.45,13.99,14.2,119200,0.0,1.0
2011-10-14,14.3,14.54,14.08,14.32,83500,14.3,14.54,14.08,14.32,83500,0.0,1.0
2011-10-17,13.78,14.28,13.7,14.28,83000,13.78,14.28,13.7,14.28,83000,0.0,1.0
2011-10-18,13.8,14.0,13.64,13.84,68100,13.8,14.0,13.64,13.84,68100,0.0,1.0
2011-10-19,13.93,14.2,13.64,13.71,84600,13.93,14.2,13.64,13.71,84600,0.0,1.0
2011-10-20,14.06,14.14,13.55,13.97,79000,14.06,14.14,13.55,13.97,79000,0.0,1.0
2011-10-21,14.1,14.4499,13.9,14.31,54200,14.1,14.4499,13.9,14.31,54200,0.0,1.0
2011-10-24,14.65,14.8,14.1,14.18,55300,14.65,14.8,14.1,14.18,55300,0.0,1.0
2011-10-25,14.11,14.59,14.08,14.55,61200,14.11,14.59,14.08,14.55,61200,0.0,1.0
2011-10-26,14.32,14.43,13.85,14.32,68700,14.32,14.43,13.85,14.32,68700,0.0,1.0
2011-10-27,14.98,15.48,14.61,14.79,177900,14.98,15.48,14.61,14.79,177900,0.0,1.0
2011-10-28,14.89,15.18,14.81,15.01,62400,14.89,15.18,14.81,15.01,62400,0.0,1.0
2011-10-31,14.27,14.84,14.21,14.65,46200,14.27,14.84,14.21,14.65,46200,0.0,1.0
2011-11-01,13.13,14.0,13.0,13.72,118600,13.13,14.0,13.0,13.72,118600,0.0,1.0
2011-11-02,13.08,13.55,12.9,13.31,99000,13.08,13.55,12.9,13.31,99000,0.0,1.0
2011-11-03,13.36,13.4325,12.96,13.18,111000,13.36,13.4325,12.96,13.18,111000,0.0,1.0
2011-11-04,13.44,13.76,13.15,13.32,157500,13.44,13.76,13.15,13.32,157500,0.0,1.0
2011-11-07,13.25,13.46,12.92,13.35,88700,13.25,13.46,12.92,13.35,88700,0.0,1.0
2011-11-08,12.58,12.929,12.0,12.89,184800,12.58,12.929,12.0,12.89,184800,0.0,1.0
2011-11-09,12.32,12.542,12.25,12.27,94100,12.32,12.542,12.25,12.27,94100,0.0,1.0
2011-11-10,12.09,12.54,11.99,12.53,91900,12.09,12.54,11.99,12.53,91900,0.0,1.0
2011-11-11,12.62,12.7,12.27,12.27,111000,12.62,12.7,12.27,12.27,111000,0.0,1.0
2011-11-14,12.52,12.8,12.36,12.56,75300,12.52,12.8,12.36,12.56,75300,0.0,1.0
2011-11-15,12.62,12.69,12.29,12.45,35800,12.62,12.69,12.29,12.45,35800,0.0,1.0
2011-11-16,12.8,13.09,12.37,12.46,109400,12.8,13.09,12.37,12.46,109400,0.0,1.0
2011-11-17,12.9,13.0,12.72,12.76,60400,12.9,13.0,12.72,12.76,60400,0.0,1.0
2011-11-18,13.13,13.21,12.86,12.95,65300,13.13,13.21,12.86,12.95,65300,0.0,1.0
2011-11-21,12.55,12.89,12.47,12.89,72900,12.55,12.89,12.47,12.89,72900,0.0,1.0
2011-11-22,12.21,12.53,12.13,12.52,57600,12.21,12.53,12.13,12.52,57600,0.0,1.0
2011-11-23,11.14,12.14,10.84,12.14,77800,11.14,12.14,10.84,12.14,77800,0.0,1.0
2011-11-25,11.25,11.58,11.12,11.12,26300,11.25,11.58,11.12,11.12,26300,0.0,1.0
2011-11-28,11.38,11.712,11.04,11.56,66200,11.38,11.712,11.04,11.56,66200,0.0,1.0
2011-11-29,11.52,11.64,11.22,11.37,33400,11.52,11.64,11.22,11.37,33400,0.0,1.0
2011-11-30,11.97,12.17,11.6,11.86,116000,11.97,12.17,11.6,11.86,116000,0.0,1.0
2011-12-01,12.02,12.1501,11.39,11.9,84200,12.02,12.1501,11.39,11.9,84200,0.0,1.0
2011-12-02,12.51,13.04,12.17,12.28,57600,12.51,13.04,12.17,12.28,57600,0.0,1.0
2011-12-05,13.0,13.02,12.27,12.66,62000,13.0,13.02,12.27,12.66,62000,0.0,1.0
2011-12-06,13.4,13.54,12.73,13.05,79500,13.4,13.54,12.73,13.05,79500,0.0,1.0
2011-12-07,13.44,13.63,13.03,13.39,55300,13.44,13.63,13.03,13.39,55300,0.0,1.0
2011-12-08,12.87,13.3203,12.83,13.27,51300,12.87,13.3203,12.83,13.27,51300,0.0,1.0
2011-12-09,13.46,13.62,12.96,12.96,74500,13.46,13.62,12.96,12.96,74500,0.0,1.0
2011-12-12,13.09,13.32,12.92,13.31,42200,13.09,13.32,12.92,13.31,42200,0.0,1.0
2011-12-13,12.59,13.45,12.48,13.2,93700,12.59,13.45,12.48,13.2,93700,0.0,1.0
2011-12-14,12.98,13.02,12.35,12.47,43100,12.98,13.02,12.35,12.47,43100,0.0,1.0
2011-12-15,12.75,13.11,12.66,13.11,30900,12.75,13.11,12.66,13.11,30900,0.0,1.0
2011-12-16,12.8,13.0,12.49,12.81,116500,12.8,13.0,12.49,12.81,116500,0.0,1.0
2011-12-19,12.35,13.11,12.3,12.92,72300,12.35,13.11,12.3,12.92,72300,0.0,1.0
2011-12-20,12.94,13.0,12.568,12.62,142300,12.94,13.0,12.568,12.62,142300,0.0,1.0
2011-12-21,12.9,13.07,12.6901,12.91,48800,12.9,13.07,12.6901,12.91,48800,0.0,1.0
2011-12-22,12.89,13.2,12.83,13.0,70100,12.89,13.2,12.83,13.0,70100,0.0,1.0
2011-12-23,12.78,12.96,12.68,12.96,30000,12.78,12.96,12.68,12.96,30000,0.0,1.0
2011-12-27,12.68,12.8993,12.64,12.75,43600,12.68,12.8993,12.64,12.75,43600,0.0,1.0
2011-12-28,12.1,12.72,12.07,12.72,41700,12.1,12.72,12.07,12.72,41700,0.0,1.0
2011-12-29,12.19,12.39,12.11,12.14,55300,12.19,12.39,12.11,12.14,55300,0.0,1.0
2011-12-30,12.75,13.06,12.11,12.16,89600,12.75,13.06,12.11,12.16,89600,0.0,1.0
2012-01-03,12.92,13.21,12.85,13.04,57300,12.92,13.21,12.85,13.04,57300,0.0,1.0
2012-01-04,12.61,12.81,12.48,12.81,35600,12.61,12.81,12.48,12.81,35600,0.0,1.0
2012-01-05,12.88,12.98,12.41,12.57,99100,12.88,12.98,12.41,12.57,99100,0.0,1.0
2012-01-06,13.01,13.3,12.93,12.93,65000,13.01,13.3,12.93,12.93,65000,0.0,1.0
2012-01-09,12.9,13.4,12.86,13.08,42500,12.9,13.4,12.86,13.08,42500,0.0,1.0
2012-01-10,12.94,13.09,12.85,13.05,51200,12.94,13.09,12.85,13.05,51200,0.0,1.0
2012-01-11,12.94,13.04,12.5001,12.83,67100,12.94,13.04,12.5001,12.83,67100,0.0,1.0
2012-01-12,12.93,13.0,12.741,12.99,69200,12.93,13.0,12.741,12.99,69200,0.0,1.0
2012-01-13,12.83,12.85,12.71,12.77,128300,12.83,12.85,12.71,12.77,128300,0.0,1.0
2012-01-17,12.89,13.05,12.83,12.97,88300,12.89,13.05,12.83,12.97,88300,0.0,1.0
2012-01-18,13.38,13.58,12.8813,12.89,58800,13.38,13.58,12.8813,12.89,58800,0.0,1.0
2012-01-19,13.51,13.63,13.41,13.52,33200,13.51,13.63,13.41,13.52,33200,0.0,1.0
2012-01-20,13.4,13.66,13.3,13.51,61500,13.4,13.66,13.3,13.51,61500,0.0,1.0
2012-01-23,13.52,13.57,13.19,13.37,56900,13.52,13.57,13.19,13.37,56900,0.0,1.0
2012-01-24,13.65,13.77,13.5,13.5,54900,13.65,13.77,13.5,13.5,54900,0.0,1.0
2012-01-25,13.7,13.9186,13.65,13.65,42400,13.7,13.9186,13.65,13.65,42400,0.0,1.0
2012-01-26,13.67,13.8196,13.65,13.75,68800,13.67,13.8196,13.65,13.75,68800,0.0,1.0
2012-01-27,13.62,13.65,13.4,13.63,87800,13.62,13.65,13.4,13.63,87800,0.0,1.0
2012-01-30,14.26,14.33,13.47,13.52,109700,14.26,14.33,13.47,13.52,109700,0.0,1.0
2012-01-31,14.45,14.7,13.951,14.39,61900,14.45,14.7,13.951,14.39,61900,0.0,1.0
2012-02-01,14.99,15.04,14.52,14.55,54900,14.99,15.04,14.52,14.55,54900,0.0,1.0
2012-02-02,15.24,15.38,14.71,15.03,46100,15.24,15.38,14.71,15.03,46100,0.0,1.0
2012-02-03,15.69,15.8899,15.4,15.49,64400,15.69,15.8899,15.4,15.49,64400,0.0,1.0
2012-02-06,15.36,15.66,15.2,15.66,47500,15.36,15.66,15.2,15.66,47500,0.0,1.0
2012-02-07,15.31,15.41,15.16,15.39,31900,15.31,15.41,15.16,15.39,31900,0.0,1.0
2012-02-08,15.59,15.6,15.3,15.3,16900,15.59,15.6,15.3,15.3,16900,0.0,1.0
2012-02-09,15.0,15.58,14.94,15.58,42800,15.0,15.58,14.94,15.58,42800,0.0,1.0
2012-02-10,14.6,14.93,14.6,14.85,23800,14.6,14.93,14.6,14.85,23800,0.0,1.0
2012-02-13,14.61,14.99,14.49,14.71,44500,14.61,14.99,14.49,14.71,44500,0.0,1.0
2012-02-14,14.4,14.58,14.23,14.58,26300,14.4,14.58,14.23,14.58,26300,0.0,1.0
2012-02-15,14.05,14.45,13.98,14.42,41100,14.05,14.45,13.98,14.42,41100,0.0,1.0
2012-02-16,14.34,14.38,14.04,14.09,61000,14.34,14.38,14.04,14.09,61000,0.0,1.0
2012-02-17,14.55,14.59,14.25,14.34,102500,14.55,14.59,14.25,14.34,102500,0.0,1.0
2012-02-21,14.3,14.59,14.28,14.52,31200,14.3,14.59,14.28,14.52,31200,0.0,1.0
2012-02-22,14.39,14.56,14.33,14.33,17500,14.39,14.56,14.33,14.33,17500,0.0,1.0
2012-02-23,14.55,14.6,14.22,14.37,18700,14.55,14.6,14.22,14.37,18700,0.0,1.0
2012-02-24,14.6,14.72,14.48,14.59,18900,14.6,14.72,14.48,14.59,18900,0.0,1.0
2012-02-27,15.01,15.02,14.49,14.54,27400,15.01,15.02,14.49,14.54,27400,0.0,1.0
2012-02-28,15.53,15.7381,14.8817,14.96,59700,15.53,15.7381,14.8817,14.96,59700,0.0,1.0
2012-02-29,15.27,15.76,15.12,15.59,75900,15.27,15.76,15.12,15.59,75900,0.0,1.0
2012-03-01,15.3,15.52,15.17,15.38,41000,15.3,15.52,15.17,15.38,41000,0.0,1.0
2012-03-02,15.11,15.75,15.0,15.32,50000,15.11,15.75,15.0,15.32,50000,0.0,1.0
2012-03-05,14.84,15.22,14.8,15.07,58900,14.84,15.22,14.8,15.07,58900,0.0,1.0
2012-03-06,13.95,14.25,13.3,13.77,113500,13.95,14.25,13.3,13.77,113500,0.0,1.0
2012-03-07,13.89,14.0,13.54,14.0,52700,13.89,14.0,13.54,14.0,52700,0.0,1.0
2012-03-08,13.96,14.26,13.78,13.97,41100,13.96,14.26,13.78,13.97,41100,0.0,1.0
2012-03-09,13.73,14.04,13.455,13.92,73100,13.73,14.04,13.455,13.92,73100,0.0,1.0
2012-03-12,13.95,14.04,13.85,13.86,28800,13.95,14.04,13.85,13.86,28800,0.0,1.0
2012-03-13,14.0,14.05,13.87,14.0,45400,14.0,14.05,13.87,14.0,45400,0.0,1.0
2012-03-14,13.97,14.05,13.76,14.0,34800,13.97,14.05,13.76,14.0,34800,0.0,1.0
2012-03-15,13.98,14.03,13.7401,14.03,48500,13.98,14.03,13.7401,14.03,48500,0.0,1.0
2012-03-16,13.95,14.37,13.93,14.0,141000,13.95,14.37,13.93,14.0,141000,0.0,1.0
2012-03-19,13.8,14.0,13.8,14.0,72300,13.8,14.0,13.8,14.0,72300,0.0,1.0
2012-03-20,13.32,13.99,13.29,13.88,53800,13.32,13.99,13.29,13.88,53800,0.0,1.0
2012-03-21,13.33,13.5,13.26,13.41,36700,13.33,13.5,13.26,13.41,36700,0.0,1.0
2012-03-22,12.81,13.35,12.71,13.26,56300,12.81,13.35,12.71,13.26,56300,0.0,1.0
2012-03-23,13.04,13.0499,12.83,12.83,28600,13.04,13.0499,12.83,12.83,28600,0.0,1.0
2012-03-26,13.57,13.66,13.1,13.22,43800,13.57,13.66,13.1,13.22,43800,0.0,1.0
2012-03-27,13.12,13.64,13.07,13.64,59400,13.12,13.64,13.07,13.64,59400,0.0,1.0
2012-03-28,13.12,13.32,13.0,13.2,62900,13.12,13.32,13.0,13.2,62900,0.0,1.0
2012-03-29,12.53,13.17,12.52,13.04,70400,12.53,13.17,12.52,13.04,70400,0.0,1.0
2012-03-30,11.9,12.65,11.86,12.65,99700,11.9,12.65,11.86,12.65,99700,0.0,1.0
2012-04-02,12.12,12.3,11.79,12.0,101600,12.12,12.3,11.79,12.0,101600,0.0,1.0
2012-04-03,12.25,12.435,12.1,12.14,104100,12.25,12.435,12.1,12.14,104100,0.0,1.0
2012-04-04,12.02,12.22,12.0,12.22,50100,12.02,12.22,12.0,12.22,50100,0.0,1.0
2012-04-05,11.77,12.06,11.68,12.0,77800,11.77,12.06,11.68,12.0,77800,0.0,1.0
2012-04-09,11.41,11.6799,11.4,11.62,50200,11.41,11.6799,11.4,11.62,50200,0.0,1.0
2012-04-10,11.19,11.475,11.07,11.42,171700,11.19,11.475,11.07,11.42,171700,0.0,1.0
2012-04-11,11.48,11.56,11.3,11.31,97200,11.48,11.56,11.3,11.31,97200,0.0,1.0
2012-04-12,11.68,11.8,11.5,11.51,188400,11.68,11.8,11.5,11.51,188400,0.0,1.0
2012-04-13,11.24,11.715,11.19,11.68,73800,11.24,11.715,11.19,11.68,73800,0.0,1.0
2012-04-16,11.47,11.57,11.32,11.36,28000,11.47,11.57,11.32,11.36,28000,0.0,1.0
2012-04-17,11.7,11.805,11.59,11.59,66500,11.7,11.805,11.59,11.59,66500,0.0,1.0
2012-04-18,11.29,12.04,11.25,11.66,47400,11.29,12.04,11.25,11.66,47400,0.0,1.0
2012-04-19,11.02,11.49,11.01,11.32,53200,11.02,11.49,11.01,11.32,53200,0.0,1.0
2012-04-20,11.35,11.37,11.0,11.2,59200,11.35,11.37,11.0,11.2,59200,0.0,1.0
2012-04-23,11.06,11.26,11.03,11.21,39600,11.06,11.26,11.03,11.21,39600,0.0,1.0
2012-04-24,11.16,11.4,11.0,11.07,38300,11.16,11.4,11.0,11.07,38300,0.0,1.0
2012-04-25,11.22,11.46,11.13,11.36,49200,11.22,11.46,11.13,11.36,49200,0.0,1.0
2012-04-26,11.45,11.479,11.15,11.25,51500,11.45,11.479,11.15,11.25,51500,0.0,1.0
2012-04-27,12.09,12.119,11.54,11.54,39100,12.09,12.119,11.54,11.54,39100,0.0,1.0
2012-04-30,11.8,12.27,11.68,12.13,90000,11.8,12.27,11.68,12.13,90000,0.0,1.0
2012-05-01,11.49,11.86,11.42,11.74,73000,11.49,11.86,11.42,11.74,73000,0.0,1.0
2012-05-02,11.33,11.645,11.19,11.41,63000,11.33,11.645,11.19,11.41,63000,0.0,1.0
2012-05-03,10.53,11.36,10.51,11.36,88000,10.53,11.36,10.51,11.36,88000,0.0,1.0
2012-05-04,10.26,10.55,10.05,10.52,139500,10.26,10.55,10.05,10.52,139500,0.0,1.0
2012-05-07,10.3,10.4,10.12,10.24,57000,10.3,10.4,10.12,10.24,57000,0.0,1.0
2012-05-08,9.69,10.45,9.61,10.14,28917,9.69,10.45,9.61,10.14,28917,0.0,1.0
2012-05-09,9.13,9.4,8.93,9.35,125000,9.13,9.4,8.93,9.35,125000,0.0,1.0
2012-05-10,9.49,9.629,9.31,9.32,79600,9.49,9.629,9.31,9.32,79600,0.0,1.0
2012-05-11,9.41,9.66,9.33,9.46,72000,9.41,9.66,9.33,9.46,72000,0.0,1.0
2012-05-14,9.01,9.33,9.01,9.31,63000,9.01,9.33,9.01,9.31,63000,0.0,1.0
2012-05-15,9.11,9.2,9.03,9.03,44000,9.11,9.2,9.03,9.03,44000,0.0,1.0
2012-05-16,8.92,9.1799,8.85,9.14,82200,8.92,9.1799,8.85,9.14,82200,0.0,1.0
2012-05-17,8.65,8.99,8.64,8.97,57400,8.65,8.99,8.64,8.97,57400,0.0,1.0
2012-05-18,8.51,8.812,8.48,8.66,36800,8.51,8.812,8.48,8.66,36800,0.0,1.0
2012-05-21,9.04,9.1,8.43,8.54,72000,9.04,9.1,8.43,8.54,72000,0.0,1.0
2012-05-22,9.03,9.09,8.95,9.09,72000,9.03,9.09,8.95,9.09,72000,0.0,1.0
2012-05-23,8.82,9.02,8.63,8.93,51000,8.82,9.02,8.63,8.93,51000,0.0,1.0
2012-05-24,8.7,8.8999,8.61,8.79,43600,8.7,8.8999,8.61,8.79,43600,0.0,1.0
2012-05-25,8.65,8.75,8.6,8.75,44300,8.65,8.75,8.6,8.75,44300,0.0,1.0
2012-05-29,8.83,8.93,8.71,8.77,34400,8.83,8.93,8.71,8.77,34400,0.0,1.0
2012-05-30,8.71,8.9591,8.66,8.73,33400,8.71,8.9591,8.66,8.73,33400,0.0,1.0
2012-05-31,9.03,9.07,8.61,8.75,111100,9.03,9.07,8.61,8.75,111100,0.0,1.0
2012-06-01,8.85,8.9,8.65,8.8,58200,8.85,8.9,8.65,8.8,58200,0.0,1.0
2012-06-04,8.86,9.05,8.44,8.91,71200,8.86,9.05,8.44,8.91,71200,0.0,1.0
2012-06-05,8.94,9.06,8.69,8.76,90500,8.94,9.06,8.69,8.76,90500,0.0,1.0
2012-06-06,9.49,9.5,8.91,9.03,71800,9.49,9.5,8.91,9.03,71800,0.0,1.0
2012-06-07,8.65,9.7,8.52,9.65,122400,8.65,9.7,8.52,9.65,122400,0.0,1.0
2012-06-08,8.41,8.85,8.12,8.65,265700,8.41,8.85,8.12,8.65,265700,0.0,1.0
2012-06-11,8.06,8.55,8.02,8.52,101800,8.06,8.55,8.02,8.52,101800,0.0,1.0
2012-06-12,8.3,8.34,7.95,8.16,75800,8.3,8.34,7.95,8.16,75800,0.0,1.0
2012-06-13,8.26,8.52,8.05,8.26,65200,8.26,8.52,8.05,8.26,65200,0.0,1.0
2012-06-14,8.22,8.33,8.19,8.28,78200,8.22,8.33,8.19,8.28,78200,0.0,1.0
2012-06-15,8.19,8.26,8.1,8.22,101800,8.19,8.26,8.1,8.22,101800,0.0,1.0
2012-06-18,7.98,8.16,7.95,8.13,64700,7.98,8.16,7.95,8.13,64700,0.0,1.0
2012-06-19,7.97,8.24,7.96,7.98,72000,7.97,8.24,7.96,7.98,72000,0.0,1.0
2012-06-20,8.1,8.38,7.98,7.98,52000,8.1,8.38,7.98,7.98,52000,0.0,1.0
2012-06-21,7.9,8.2,7.87,8.09,117900,7.9,8.2,7.87,8.09,117900,0.0,1.0
2012-06-22,7.93,8.28,7.71,7.99,1459500,7.93,8.28,7.71,7.99,1459500,0.0,1.0
2012-06-25,8.86,9.19,7.95,7.97,213800,8.86,9.19,7.95,7.97,213800,0.0,1.0
2012-06-26,9.25,9.36,8.76,8.84,123500,9.25,9.36,8.76,8.84,123500,0.0,1.0
2012-06-27,9.34,9.48,9.265,9.33,61900,9.34,9.48,9.265,9.33,61900,0.0,1.0
2012-06-28,9.39,9.42,9.01,9.25,43000,9.39,9.42,9.01,9.25,43000,0.0,1.0
2012-06-29,9.81,9.9599,9.43,9.6,47000,9.81,9.9599,9.43,9.6,47000,0.0,1.0
2012-07-02,9.83,9.95,9.66,9.83,42600,9.83,9.95,9.66,9.83,42600,0.0,1.0
2012-07-03,9.86,9.94,9.6901,9.86,21800,9.86,9.94,9.6901,9.86,21800,0.0,1.0
2012-07-05,9.89,10.0399,9.76,9.76,31500,9.89,10.0399,9.76,9.76,31500,0.0,1.0
2012-07-06,9.79,9.87,9.63,9.74,38600,9.79,9.87,9.63,9.74,38600,0.0,1.0
2012-07-09,9.88,10.02,9.75,9.78,65000,9.88,10.02,9.75,9.78,65000,0.0,1.0
2012-07-10,9.98,9.98,9.8,9.98,23200,9.98,9.98,9.8,9.98,23200,0.0,1.0
2012-07-11,10.19,10.22,9.9501,10.0,31500,10.19,10.22,9.9501,10.0,31500,0.0,1.0
2012-07-12,10.05,10.1,9.851,10.1,38200,10.05,10.1,9.851,10.1,38200,0.0,1.0
2012-07-13,10.25,10.3419,10.04,10.04,29800,10.25,10.3419,10.04,10.04,29800,0.0,1.0
2012-07-16,10.56,10.58,10.08,10.31,70300,10.56,10.58,10.08,10.31,70300,0.0,1.0
2012-07-17,9.92,10.87,9.87,10.7,111300,9.92,10.87,9.87,10.7,111300,0.0,1.0
2012-07-18,9.94,9.98,9.85,9.97,33100,9.94,9.98,9.85,9.97,33100,0.0,1.0
2012-07-19,9.89,10.03,9.731,9.97,108400,9.89,10.03,9.731,9.97,108400,0.0,1.0
2012-07-20,10.25,10.302,9.7,9.84,61600,10.25,10.302,9.7,9.84,61600,0.0,1.0
2012-07-23,9.93,10.1799,9.91,10.13,38500,9.93,10.1799,9.91,10.13,38500,0.0,1.0
2012-07-24,9.94,10.03,9.7,10.03,84000,9.94,10.03,9.7,10.03,84000,0.0,1.0
2012-07-25,9.87,10.05,9.83,10.05,48700,9.87,10.05,9.83,10.05,48700,0.0,1.0
2012-07-26,9.76,10.11,9.7,10.08,38800,9.76,10.11,9.7,10.08,38800,0.0,1.0
2012-07-27,10.0,10.02,9.73,9.85,28000,10.0,10.02,9.73,9.85,28000,0.0,1.0
2012-07-30,9.79,10.0514,9.78,9.97,29100,9.79,10.0514,9.78,9.97,29100,0.0,1.0
2012-07-31,9.86,9.98,9.8,9.87,35700,9.86,9.98,9.8,9.87,35700,0.0,1.0
2012-08-01,9.76,9.88,9.71,9.88,23600,9.76,9.88,9.71,9.88,23600,0.0,1.0
2012-08-02,9.67,9.805,9.66,9.75,35600,9.67,9.805,9.66,9.75,35600,0.0,1.0
2012-08-03,9.76,10.04,9.75,9.77,24500,9.76,10.04,9.75,9.77,24500,0.0,1.0
2012-08-06,9.74,10.25,9.7,9.85,123400,9.74,10.25,9.7,9.85,123400,0.0,1.0
2012-08-07,12.51,12.6,10.87,10.87,290800,12.51,12.6,10.87,10.87,290800,0.0,1.0
2012-08-08,12.91,13.145,12.36,12.36,129700,12.91,13.145,12.36,12.36,129700,0.0,1.0
2012-08-09,13.04,13.1799,12.771,12.83,99500,13.04,13.1799,12.771,12.83,99500,0.0,1.0
2012-08-10,13.18,13.41,13.04,13.04,72100,13.18,13.41,13.04,13.04,72100,0.0,1.0
2012-08-13,13.35,13.5,13.11,13.21,65500,13.35,13.5,13.11,13.21,65500,0.0,1.0
2012-08-14,13.51,13.55,13.3,13.35,211800,13.51,13.55,13.3,13.35,211800,0.0,1.0
2012-08-15,13.67,13.86,13.45,13.52,57800,13.67,13.86,13.45,13.52,57800,0.0,1.0
2012-08-16,14.08,14.19,13.68,13.73,29900,14.08,14.19,13.68,13.73,29900,0.0,1.0
2012-08-17,14.43,14.8,13.87,14.07,91200,14.43,14.8,13.87,14.07,91200,0.0,1.0
2012-08-20,14.42,14.68,14.34,14.34,64000,14.42,14.68,14.34,14.34,64000,0.0,1.0
2012-08-21,14.49,14.75,14.154,14.75,154400,14.49,14.75,14.154,14.75,154400,0.0,1.0
2012-08-22,14.54,14.7,14.36,14.49,82500,14.54,14.7,14.36,14.49,82500,0.0,1.0
2012-08-23,14.49,14.57,14.35,14.47,111900,14.49,14.57,14.35,14.47,111900,0.0,1.0
2012-08-24,14.47,14.64,14.1705,14.42,40300,14.47,14.64,14.1705,14.42,40300,0.0,1.0
2012-08-27,14.74,14.815,14.51,14.51,78100,14.74,14.815,14.51,14.51,78100,0.0,1.0
2012-08-28,14.88,15.0,14.6,14.72,114000,14.88,15.0,14.6,14.72,114000,0.0,1.0
2012-08-29,14.96,15.2,14.86,14.92,106700,14.96,15.2,14.86,14.92,106700,0.0,1.0
2012-08-30,14.78,15.0,14.72,14.88,105400,14.78,15.0,14.72,14.88,105400,0.0,1.0
2012-08-31,14.68,14.93,14.57,14.93,63600,14.68,14.93,14.57,14.93,63600,0.0,1.0
2012-09-04,14.7,14.74,14.47,14.7,78900,14.7,14.74,14.47,14.7,78900,0.0,1.0
2012-09-05,14.55,14.93,14.4001,14.64,90400,14.55,14.93,14.4001,14.64,90400,0.0,1.0
2012-09-06,14.79,14.85,14.551,14.56,102100,14.79,14.85,14.551,14.56,102100,0.0,1.0
2012-09-07,15.31,15.39,14.76,14.76,82100,15.31,15.39,14.76,14.76,82100,0.0,1.0
2012-09-10,15.07,15.25,14.77,15.25,56900,15.07,15.25,14.77,15.25,56900,0.0,1.0
2012-09-11,15.12,15.4,14.95,15.1,44900,15.12,15.4,14.95,15.1,44900,0.0,1.0
2012-09-12,15.0,15.268,14.92,15.22,23600,15.0,15.268,14.92,15.22,23600,0.0,1.0
2012-09-13,14.95,15.06,14.87,15.02,33500,14.95,15.06,14.87,15.02,33500,0.0,1.0
2012-09-14,14.41,15.1,14.38,14.98,63500,14.41,15.1,14.38,14.98,63500,0.0,1.0
2012-09-17,14.48,14.65,14.3501,14.41,45500,14.48,14.65,14.3501,14.41,45500,0.0,1.0
2012-09-18,14.0,14.5,13.92,14.5,67600,14.0,14.5,13.92,14.5,67600,0.0,1.0
2012-09-19,13.93,14.06,13.9,14.06,52300,13.93,14.06,13.9,14.06,52300,0.0,1.0
2012-09-20,13.26,13.94,13.25,13.84,101200,13.26,13.94,13.25,13.84,101200,0.0,1.0
2012-09-21,13.03,13.5,13.01,13.37,87000,13.03,13.5,13.01,13.37,87000,0.0,1.0
2012-09-24,13.26,13.27,13.0,13.0,14800,13.26,13.27,13.0,13.0,14800,0.0,1.0
2012-09-25,13.29,13.49,13.22,13.25,95900,13.29,13.49,13.22,13.25,95900,0.0,1.0
2012-09-26,13.4,13.4698,13.21,13.29,65500,13.4,13.4698,13.21,13.29,65500,0.0,1.0
2012-09-27,13.4,13.5,13.34,13.42,80600,13.4,13.5,13.34,13.42,80600,0.0,1.0
2012-09-28,13.6,13.65,13.32,13.32,105200,13.6,13.65,13.32,13.32,105200,0.0,1.0
2012-10-01,13.57,13.63,13.38,13.6,71200,13.57,13.63,13.38,13.6,71200,0.0,1.0
2012-10-02,13.44,13.6,13.33,13.6,20600,13.44,13.6,13.33,13.6,20600,0.0,1.0
2012-10-03,13.16,13.47,13.04,13.47,39000,13.16,13.47,13.04,13.47,39000,0.0,1.0
2012-10-04,13.34,13.55,13.174,13.41,88400,13.34,13.55,13.174,13.41,88400,0.0,1.0
2012-10-05,13.2,13.46,13.16,13.36,93800,13.2,13.46,13.16,13.36,93800,0.0,1.0
2012-10-08,13.19,13.33,13.14,13.2,49100,13.19,13.33,13.14,13.2,49100,0.0,1.0
2012-10-09,12.96,13.35,12.86,13.26,35500,12.96,13.35,12.86,13.26,35500,0.0,1.0
2012-10-10,13.4,13.5,12.965,13.0,64600,13.4,13.5,12.965,13.0,64600,0.0,1.0
2012-10-11,13.45,13.57,13.43,13.54,44800,13.45,13.57,13.43,13.54,44800,0.0,1.0
2012-10-12,13.38,13.53,13.3,13.49,28600,13.38,13.53,13.3,13.49,28600,0.0,1.0
2012-10-15,13.13,13.39,13.0,13.39,23600,13.13,13.39,13.0,13.39,23600,0.0,1.0
2012-10-16,13.34,13.35,13.05,13.13,36100,13.34,13.35,13.05,13.13,36100,0.0,1.0
2012-10-17,13.54,13.56,13.3,13.37,81000,13.54,13.56,13.3,13.37,81000,0.0,1.0
2012-10-18,13.64,13.64,13.45,13.58,56000,13.64,13.64,13.45,13.58,56000,0.0,1.0
2012-10-19,13.78,13.8,13.56,13.57,41800,13.78,13.8,13.56,13.57,41800,0.0,1.0
2012-10-22,13.74,13.8,13.6101,13.79,24400,13.74,13.8,13.6101,13.79,24400,0.0,1.0
2012-10-23,13.7,13.79,13.556,13.57,37700,13.7,13.79,13.556,13.57,37700,0.0,1.0
2012-10-24,13.26,13.78,13.25,13.78,25000,13.26,13.78,13.25,13.78,25000,0.0,1.0
2012-10-25,13.3,13.42,13.26,13.38,28200,13.3,13.42,13.26,13.38,28200,0.0,1.0
2012-10-26,13.31,13.3101,13.26,13.26,21200,13.31,13.3101,13.26,13.26,21200,0.0,1.0
2012-10-31,13.64,13.65,13.32,13.43,9400,13.64,13.65,13.32,13.43,9400,0.0,1.0
2012-11-01,13.93,13.98,13.64,13.65,19600,13.93,13.98,13.64,13.65,19600,0.0,1.0
2012-11-02,13.76,14.06,13.7,13.92,18600,13.76,14.06,13.7,13.92,18600,0.0,1.0
2012-11-05,13.91,13.96,13.59,13.96,31200,13.91,13.96,13.59,13.96,31200,0.0,1.0
2012-11-06,14.0,14.24,13.9,13.92,21300,14.0,14.24,13.9,13.92,21300,0.0,1.0
2012-11-07,13.6685,13.99,13.41,13.99,39900,13.6685,13.99,13.41,13.99,39900,0.0,1.0
2012-11-08,14.23,14.45,13.84,14.4,72100,14.23,14.45,13.84,14.4,72100,0.0,1.0
2012-11-09,14.03,14.199,13.94,14.1,55300,14.03,14.199,13.94,14.1,55300,0.0,1.0
2012-11-12,14.09,14.13,13.9,14.03,17500,14.09,14.13,13.9,14.03,17500,0.0,1.0
2012-11-13,14.09,14.2054,14.03,14.03,20800,14.09,14.2054,14.03,14.03,20800,0.0,1.0
2012-11-14,13.94,14.15,13.9,14.05,72200,13.94,14.15,13.9,14.05,72200,0.0,1.0
2012-11-15,14.0,14.11,13.84,13.91,66700,14.0,14.11,13.84,13.91,66700,0.0,1.0
2012-11-16,14.1,14.18,13.975,14.0,43700,14.1,14.18,13.975,14.0,43700,0.0,1.0
2012-11-19,14.7,14.73,14.19,14.19,15100,14.7,14.73,14.19,14.19,15100,0.0,1.0
2012-11-20,14.5,14.6798,14.5,14.6,16600,14.5,14.6798,14.5,14.6,16600,0.0,1.0
2012-11-21,14.6,14.75,14.46,14.57,11800,14.6,14.75,14.46,14.57,11800,0.0,1.0
2012-11-23,14.6,14.7,14.53,14.7,8900,14.6,14.7,14.53,14.7,8900,0.0,1.0
2012-11-26,14.58,14.68,14.46,14.56,43800,14.58,14.68,14.46,14.56,43800,0.0,1.0
2012-11-27,14.49,14.7525,14.39,14.71,23100,14.49,14.7525,14.39,14.71,23100,0.0,1.0
2012-11-28,14.9,14.94,14.28,14.34,17900,14.9,14.94,14.28,14.34,17900,0.0,1.0
2012-11-29,14.95,14.95,14.71,14.95,19200,14.95,14.95,14.71,14.95,19200,0.0,1.0
2012-11-30,15.67,15.67,14.771,15.01,47000,15.67,15.67,14.771,15.01,47000,0.0,1.0
2012-12-03,15.8,15.88,15.47,15.7,22300,15.8,15.88,15.47,15.7,22300,0.0,1.0
2012-12-04,16.15,16.15,15.71,15.83,6232,16.15,16.15,15.71,15.83,6232,0.0,1.0
2012-12-05,15.78,16.22,15.78,16.15,10038,15.78,16.22,15.78,16.15,10038,0.0,1.0
2012-12-06,15.7,15.78,15.5,15.73,5664,15.7,15.78,15.5,15.73,5664,0.0,1.0
2012-12-07,15.67,15.91,15.43,15.75,5182,15.67,15.91,15.43,15.75,5182,0.0,1.0
2012-12-10,15.23,15.53,15.1,15.35,31600,15.23,15.53,15.1,15.35,31600,0.0,1.0
2012-12-11,15.65,15.76,15.33,15.33,45600,15.65,15.76,15.33,15.33,45600,0.0,1.0
2012-12-12,16.21,16.28,15.5,15.74,27300,16.21,16.28,15.5,15.74,27300,0.0,1.0
2012-12-13,16.59,16.815,16.1,16.25,63400,16.59,16.815,16.1,16.25,63400,0.0,1.0
2012-12-14,16.82,17.09,16.5,16.58,31400,16.82,17.09,16.5,16.58,31400,0.0,1.0
2012-12-17,16.7,17.02,16.61,16.92,39500,16.7,17.02,16.61,16.92,39500,0.0,1.0
2012-12-18,16.41,16.89,16.39,16.81,54800,16.41,16.89,16.39,16.81,54800,0.0,1.0
2012-12-19,16.4,16.48,16.251,16.45,16500,16.4,16.48,16.251,16.45,16500,0.0,1.0
2012-12-20,16.37,16.45,16.25,16.45,8400,16.37,16.45,16.25,16.45,8400,0.0,1.0
2012-12-21,16.42,16.42,16.0,16.16,37200,16.42,16.42,16.0,16.16,37200,0.0,1.0
2012-12-24,16.56,16.61,16.15,16.15,9800,16.56,16.61,16.15,16.15,9800,0.0,1.0
2012-12-26,16.25,16.64,16.1152,16.56,38700,16.25,16.64,16.1152,16.56,38700,0.0,1.0
2012-12-27,16.03,16.22,15.85,16.2182,17800,16.03,16.22,15.85,16.2182,17800,0.0,1.0
2012-12-28,15.73,16.01,15.73,15.95,20600,15.73,16.01,15.73,15.95,20600,0.0,1.0
2012-12-31,16.17,16.17,15.6,15.8,31200,16.17,16.17,15.6,15.8,31200,0.0,1.0
2013-01-02,16.69,17.1092,16.67,17.0,42000,16.69,17.1092,16.67,17.0,42000,0.0,1.0
2013-01-03,16.73,16.8,16.6,16.8,76900,16.73,16.8,16.6,16.8,76900,0.0,1.0
2013-01-04,16.88,16.96,16.73,16.86,25600,16.88,16.96,16.73,16.86,25600,0.0,1.0
2013-01-07,16.83,16.99,16.63,16.99,36600,16.83,16.99,16.63,16.99,36600,0.0,1.0
2013-01-08,16.9,16.92,16.75,16.91,33100,16.9,16.92,16.75,16.91,33100,0.0,1.0
2013-01-09,16.79,16.99,16.75,16.99,62900,16.79,16.99,16.75,16.99,62900,0.0,1.0
2013-01-10,16.76,16.95,16.7,16.95,39700,16.76,16.95,16.7,16.95,39700,0.0,1.0
2013-01-11,16.39,16.85,16.2521,16.85,34200,16.39,16.85,16.2521,16.85,34200,0.0,1.0
2013-01-14,16.03,16.52,15.99,16.52,28100,16.03,16.52,15.99,16.52,28100,0.0,1.0
2013-01-15,16.28,16.45,15.92,16.04,14200,16.28,16.45,15.92,16.04,14200,0.0,1.0
2013-01-16,16.1,16.3899,16.06,16.31,25600,16.1,16.3899,16.06,16.31,25600,0.0,1.0
2013-01-17,15.95,16.1,15.88,16.1,20100,15.95,16.1,15.88,16.1,20100,0.0,1.0
2013-01-18,15.86,16.05,15.81,16.01,18500,15.86,16.05,15.81,16.01,18500,0.0,1.0
2013-01-22,15.95,16.0,15.57,15.86,90700,15.95,16.0,15.57,15.86,90700,0.0,1.0
2013-01-23,16.45,16.51,15.87,15.97,49100,16.45,16.51,15.87,15.97,49100,0.0,1.0
2013-01-24,16.39,16.6199,16.26,16.5,9500,16.39,16.6199,16.26,16.5,9500,0.0,1.0
2013-01-25,16.33,16.47,16.24,16.47,13100,16.33,16.47,16.24,16.47,13100,0.0,1.0
2013-01-28,16.32,16.32,15.97,16.27,25800,16.32,16.32,15.97,16.27,25800,0.0,1.0
2013-01-29,16.12,16.32,15.96,16.32,12100,16.12,16.32,15.96,16.32,12100,0.0,1.0
2013-01-30,16.05,16.3,16.0,16.22,22500,16.05,16.3,16.0,16.22,22500,0.0,1.0
2013-01-31,16.03,16.19,15.81,16.02,37300,16.03,16.19,15.81,16.02,37300,0.0,1.0
2013-02-01,16.32,16.32,16.1,16.1,29600,16.32,16.32,16.1,16.1,29600,0.0,1.0
2013-02-04,16.37,16.41,15.34,16.1,30400,16.37,16.41,15.34,16.1,30400,0.0,1.0
2013-02-05,16.33,16.4,16.27,16.39,19600,16.33,16.4,16.27,16.39,19600,0.0,1.0
2013-02-06,16.15,16.33,16.08,16.22,45900,16.15,16.33,16.08,16.22,45900,0.0,1.0
2013-02-07,16.05,16.18,15.88,16.15,55500,16.05,16.18,15.88,16.15,55500,0.0,1.0
2013-02-08,16.06,16.104,16.0,16.03,43600,16.06,16.104,16.0,16.03,43600,0.0,1.0
2013-02-11,16.05,16.1589,16.0,16.03,26400,16.05,16.1589,16.0,16.03,26400,0.0,1.0
2013-02-12,16.33,16.37,16.001,16.07,21100,16.33,16.37,16.001,16.07,21100,0.0,1.0
2013-02-13,16.35,16.42,16.14,16.14,19200,16.35,16.42,16.14,16.14,19200,0.0,1.0
2013-02-14,16.43,16.43,16.29,16.33,20800,16.43,16.43,16.29,16.33,20800,0.0,1.0
2013-02-15,16.61,16.61,16.26,16.26,11700,16.61,16.61,16.26,16.26,11700,0.0,1.0
2013-02-19,16.99,17.0,16.58,16.62,17500,16.99,17.0,16.58,16.62,17500,0.0,1.0
2013-02-20,16.0,17.05,15.97,16.97,27200,16.0,17.05,15.97,16.97,27200,0.0,1.0
2013-02-21,15.68,16.08,15.55,16.08,73400,15.68,16.08,15.55,16.08,73400,0.0,1.0
2013-02-22,15.5,15.8,15.43,15.68,19600,15.5,15.8,15.43,15.68,19600,0.0,1.0
2013-02-25,15.15,15.59,15.06,15.5,83300,15.15,15.59,15.06,15.5,83300,0.0,1.0
2013-02-26,15.22,15.465,15.1,15.2,71200,15.22,15.465,15.1,15.2,71200,0.0,1.0
2013-02-27,15.62,15.77,15.15,15.25,22400,15.62,15.77,15.15,15.25,22400,0.0,1.0
2013-02-28,15.5,15.69,15.46,15.59,16500,15.5,15.69,15.46,15.59,16500,0.0,1.0
2013-03-01,15.2,15.51,15.12,15.31,18500,15.2,15.51,15.12,15.31,18500,0.0,1.0
2013-03-04,14.6,15.3,14.3163,15.22,44400,14.6,15.3,14.3163,15.22,44400,0.0,1.0
2013-03-05,15.6,16.59,14.77,14.77,122200,15.6,16.59,14.77,14.77,122200,0.0,1.0
2013-03-06,15.79,16.03,15.67,15.67,65400,15.79,16.03,15.67,15.67,65400,0.0,1.0
2013-03-07,15.75,15.91,15.63,15.81,45600,15.75,15.91,15.63,15.81,45600,0.0,1.0
2013-03-08,16.87,16.99,15.6498,15.83,104800,16.87,16.99,15.6498,15.83,104800,0.0,1.0
2013-03-11,16.98,17.0,16.83,16.84,34800,16.98,17.0,16.83,16.84,34800,0.0,1.0
2013-03-12,16.89,17.0,16.74,16.94,19700,16.89,17.0,16.74,16.94,19700,0.0,1.0
2013-03-13,17.26,17.54,16.95,17.0,78100,17.26,17.54,16.95,17.0,78100,0.0,1.0
2013-03-14,17.25,17.3,16.96,17.22,46900,17.25,17.3,16.96,17.22,46900,0.0,1.0
2013-03-15,17.34,17.42,17.17,17.25,110900,17.34,17.42,17.17,17.25,110900,0.0,1.0
2013-03-18,18.45,18.59,17.36,17.36,49600,18.45,18.59,17.36,17.36,49600,0.0,1.0
2013-03-19,18.9,18.94,18.39,18.57,84900,18.9,18.94,18.39,18.57,84900,0.0,1.0
2013-03-20,19.05,19.2999,18.91,19.15,88100,19.05,19.2999,18.91,19.15,88100,0.0,1.0
2013-03-21,18.67,19.29,18.51,19.19,77500,18.67,19.29,18.51,19.19,77500,0.0,1.0
2013-03-22,18.92,19.05,18.81,18.85,34500,18.92,19.05,18.81,18.85,34500,0.0,1.0
2013-03-25,19.34,19.62,19.24,19.4,61100,19.34,19.62,19.24,19.4,61100,0.0,1.0
2013-03-26,19.47,19.52,19.17,19.4,6712,19.47,19.52,19.17,19.4,6712,0.0,1.0
2013-03-27,19.6,19.67,19.2,19.4,47200,19.6,19.67,19.2,19.4,47200,0.0,1.0
2013-03-28,19.79,19.95,19.36,19.79,60900,19.79,19.95,19.36,19.79,60900,0.0,1.0
2013-04-01,19.65,19.99,19.18,19.99,79300,19.65,19.99,19.18,19.99,79300,0.0,1.0
2013-04-02,19.75,19.9,19.31,19.79,66200,19.75,19.9,19.31,19.79,66200,0.0,1.0
2013-04-03,19.79,19.9,19.55,19.9,79300,19.79,19.9,19.55,19.9,79300,0.0,1.0
2013-04-04,19.8,19.83,19.632,19.79,76900,19.8,19.83,19.632,19.79,76900,0.0,1.0
2013-04-05,19.9,20.59,19.51,19.51,60500,19.9,20.59,19.51,19.51,60500,0.0,1.0
2013-04-08,20.4,20.45,20.0101,20.03,101900,20.4,20.45,20.0101,20.03,101900,0.0,1.0
2013-04-09,20.42,20.63,20.228,20.38,51000,20.42,20.63,20.228,20.38,51000,0.0,1.0
2013-04-10,20.63,20.78,20.39,20.6,108200,20.63,20.78,20.39,20.6,108200,0.0,1.0
2013-04-11,20.87,20.99,20.53,20.77,90500,20.87,20.99,20.53,20.77,90500,0.0,1.0
2013-04-12,20.88,21.0,20.48,20.89,58800,20.88,21.0,20.48,20.89,58800,0.0,1.0
2013-04-15,21.0,21.1,20.38,20.89,113200,21.0,21.1,20.38,20.89,113200,0.0,1.0
2013-04-16,21.36,21.37,20.9501,21.25,133600,21.36,21.37,20.9501,21.25,133600,0.0,1.0
2013-04-17,20.65,21.38,20.27,21.35,77500,20.65,21.38,20.27,21.35,77500,0.0,1.0
2013-04-18,20.84,20.85,20.18,20.56,75800,20.84,20.85,20.18,20.56,75800,0.0,1.0
2013-04-19,20.85,21.0,20.6405,21.0,49800,20.85,21.0,20.6405,21.0,49800,0.0,1.0
2013-04-22,21.23,21.23,20.8,20.99,122200,21.23,21.23,20.8,20.99,122200,0.0,1.0
2013-04-23,22.14,22.2501,21.02,21.12,121600,22.14,22.2501,21.02,21.12,121600,0.0,1.0
2013-04-24,22.29,22.42,21.9,22.11,82700,22.29,22.42,21.9,22.11,82700,0.0,1.0
2013-04-25,23.65,24.15,22.25,22.44,183300,23.65,24.15,22.25,22.44,183300,0.0,1.0
2013-04-26,23.1,23.66,23.05,23.45,79400,23.1,23.66,23.05,23.45,79400,0.0,1.0
2013-04-29,23.22,23.407,23.01,23.3,133500,23.22,23.407,23.01,23.3,133500,0.0,1.0
2013-04-30,24.49,24.49,23.3,23.42,177500,24.49,24.49,23.3,23.42,177500,0.0,1.0
2013-05-01,24.3,24.63,24.2,24.48,110700,24.3,24.63,24.2,24.48,110700,0.0,1.0
2013-05-02,25.4,25.74,24.331,24.52,138900,25.4,25.74,24.331,24.52,138900,0.0,1.0
2013-05-03,25.15,25.5,24.935,25.36,158100,25.15,25.5,24.935,25.36,158100,0.0,1.0
2013-05-06,26.71,26.71,25.15,25.15,254800,26.71,26.71,25.15,25.15,254800,0.0,1.0
2013-05-07,19.47,24.46,18.21,24.46,934300,19.47,24.46,18.21,24.46,934300,0.0,1.0
2013-05-08,18.01,19.31,17.9,19.23,480300,18.01,19.31,17.9,19.23,480300,0.0,1.0
2013-05-09,18.68,19.25,17.79,17.83,366500,18.68,19.25,17.79,17.83,366500,0.0,1.0
2013-05-10,19.0,19.05,18.69,18.69,114800,19.0,19.05,18.69,18.69,114800,0.0,1.0
2013-05-13,18.67,18.85,18.31,18.76,130700,18.67,18.85,18.31,18.76,130700,0.0,1.0
2013-05-14,18.93,19.2599,18.661,18.71,155000,18.93,19.2599,18.661,18.71,155000,0.0,1.0
2013-05-15,19.04,19.22,18.6975,18.89,104200,19.04,19.22,18.6975,18.89,104200,0.0,1.0
2013-05-16,18.56,19.04,18.55,18.67,88500,18.56,19.04,18.55,18.67,88500,0.0,1.0
2013-05-17,18.67,18.89,18.67,18.75,77700,18.67,18.89,18.67,18.75,77700,0.0,1.0
2013-05-20,18.41,18.77,18.34,18.5,144500,18.41,18.77,18.34,18.5,144500,0.0,1.0
2013-05-21,19.43,19.49,18.74,18.75,151300,19.43,19.49,18.74,18.75,151300,0.0,1.0
2013-05-22,19.19,19.77,19.1,19.45,116500,19.19,19.77,19.1,19.45,116500,0.0,1.0
2013-05-23,18.8,19.02,18.6401,18.76,48800,18.8,19.02,18.6401,18.76,48800,0.0,1.0
2013-05-24,19.07,19.12,18.66,18.8,36400,19.07,19.12,18.66,18.8,36400,0.0,1.0
2013-05-28,19.87,19.97,18.981,19.05,129200,19.87,19.97,18.981,19.05,129200,0.0,1.0
2013-05-29,19.71,19.865,19.46,19.5,85000,19.71,19.865,19.46,19.5,85000,0.0,1.0
2013-05-30,19.45,19.71,19.45,19.71,62600,19.45,19.71,19.45,19.71,62600,0.0,1.0
2013-05-31,19.43,19.45,18.8,19.26,93000,19.43,19.45,18.8,19.26,93000,0.0,1.0
2013-06-03,19.39,19.52,18.96,19.5,93500,19.39,19.52,18.96,19.5,93500,0.0,1.0
2013-06-04,19.13,19.53,18.79,19.39,135800,19.13,19.53,18.79,19.39,135800,0.0,1.0
2013-06-05,19.23,19.65,19.0501,19.4,59100,19.23,19.65,19.0501,19.4,59100,0.0,1.0
2013-06-06,20.1,20.1,19.15,19.15,60000,20.1,20.1,19.15,19.15,60000,0.0,1.0
2013-06-07,20.33,20.48,19.91,20.0,66700,20.33,20.48,19.91,20.0,66700,0.0,1.0
2013-06-10,20.81,20.84,20.17,20.2,75400,20.81,20.84,20.17,20.2,75400,0.0,1.0
2013-06-11,20.54,20.74,20.45,20.74,29000,20.54,20.74,20.45,20.74,29000,0.0,1.0
2013-06-12,20.35,20.67,20.2,20.63,29100,20.35,20.67,20.2,20.63,29100,0.0,1.0
2013-06-13,20.88,20.96,20.31,20.31,33800,20.88,20.96,20.31,20.31,33800,0.0,1.0
2013-06-14,20.55,20.88,20.19,20.88,63200,20.55,20.88,20.19,20.88,63200,0.0,1.0
2013-06-17,21.22,21.3,20.56,20.75,66900,21.22,21.3,20.56,20.75,66900,0.0,1.0
2013-06-18,21.59,21.64,21.22,21.3,45400,21.59,21.64,21.22,21.3,45400,0.0,1.0
2013-06-19,21.41,21.7,20.92,21.7,78600,21.41,21.7,20.92,21.7,78600,0.0,1.0
2013-06-20,20.88,21.2,20.55,21.12,70300,20.88,21.2,20.55,21.12,70300,0.0,1.0
2013-06-21,20.84,21.18,20.73,21.05,99800,20.84,21.18,20.73,21.05,99800,0.0,1.0
2013-06-24,19.88,20.74,19.66,20.6,123200,19.88,20.74,19.66,20.6,123200,0.0,1.0
2013-06-25,20.01,20.53,19.79,20.09,70900,20.01,20.53,19.79,20.09,70900,0.0,1.0
2013-06-26,20.6,20.73,19.59,20.07,84000,20.6,20.73,19.59,20.07,84000,0.0,1.0
2013-06-27,21.21,21.26,20.65,20.74,87700,21.21,21.26,20.65,20.74,87700,0.0,1.0
2013-06-28,21.26,21.73,21.04,21.6,860700,21.26,21.73,21.04,21.6,860700,0.0,1.0
2013-07-01,21.28,21.89,21.07,21.75,117900,21.28,21.89,21.07,21.75,117900,0.0,1.0
2013-07-02,21.3,21.85,20.96,21.41,84600,21.3,21.85,20.96,21.41,84600,0.0,1.0
2013-07-03,21.38,21.43,20.4,21.17,39100,21.38,21.43,20.4,21.17,39100,0.0,1.0
2013-07-05,21.53,21.77,21.25,21.55,36800,21.53,21.77,21.25,21.55,36800,0.0,1.0
2013-07-08,22.19,22.23,21.54,21.54,58100,22.19,22.23,21.54,21.54,58100,0.0,1.0
2013-07-09,22.73,22.94,22.2601,22.39,66700,22.73,22.94,22.2601,22.39,66700,0.0,1.0
2013-07-10,23.04,23.17,22.6756,22.73,61200,23.04,23.17,22.6756,22.73,61200,0.0,1.0
2013-07-11,23.33,23.46,23.16,23.29,35600,23.33,23.46,23.16,23.29,35600,0.0,1.0
2013-07-12,22.71,23.6,22.66,23.28,48500,22.71,23.6,22.66,23.28,48500,0.0,1.0
2013-07-15,22.93,23.25,22.77,22.79,74600,22.93,23.25,22.77,22.79,74600,0.0,1.0
2013-07-16,23.44,23.64,22.81,22.99,64800,23.44,23.64,22.81,22.99,64800,0.0,1.0
2013-07-17,23.46,23.72,23.38,23.6,36900,23.46,23.72,23.38,23.6,36900,0.0,1.0
2013-07-18,24.08,24.38,23.37,23.43,82200,24.08,24.38,23.37,23.43,82200,0.0,1.0
2013-07-19,24.2,24.6,23.8635,24.12,107500,24.2,24.6,23.8635,24.12,107500,0.0,1.0
2013-07-22,24.04,24.1991,23.71,24.07,93500,24.04,24.1991,23.71,24.07,93500,0.0,1.0
2013-07-23,24.79,24.84,24.06,24.19,86200,24.79,24.84,24.06,24.19,86200,0.0,1.0
2013-07-24,24.47,24.87,24.39,24.76,140000,24.47,24.87,24.39,24.76,140000,0.0,1.0
2013-07-25,24.38,24.52,24.129,24.4,90600,24.38,24.52,24.129,24.4,90600,0.0,1.0
2013-07-26,22.87,24.24,22.72,24.19,93500,22.87,24.24,22.72,24.19,93500,0.0,1.0
2013-07-29,22.51,23.15,22.34,22.72,109600,22.51,23.15,22.34,22.72,109600,0.0,1.0
2013-07-30,22.46,22.57,22.0268,22.45,76300,22.46,22.57,22.0268,22.45,76300,0.0,1.0
2013-07-31,22.84,23.25,22.34,22.53,72400,22.84,23.25,22.34,22.53,72400,0.0,1.0
2013-08-01,23.11,23.38,23.01,23.07,51700,23.11,23.38,23.01,23.07,51700,0.0,1.0
2013-08-02,22.28,23.18,22.12,23.05,59900,22.28,23.18,22.12,23.05,59900,0.0,1.0
2013-08-05,22.93,23.05,22.2,22.28,114700,22.93,23.05,22.2,22.28,114700,0.0,1.0
2013-08-06,25.96,25.98,23.08,23.08,294200,25.96,25.98,23.08,23.08,294200,0.0,1.0
2013-08-07,26.93,27.34,25.143,25.47,202100,26.93,27.34,25.143,25.47,202100,0.0,1.0
2013-08-08,26.94,27.54,26.6,27.0,106700,26.94,27.54,26.6,27.0,106700,0.0,1.0
2013-08-09,26.59,27.3,26.48,26.82,66400,26.59,27.3,26.48,26.82,66400,0.0,1.0
2013-08-12,27.15,27.3,26.38,26.38,90700,27.15,27.3,26.38,26.38,90700,0.0,1.0
2013-08-13,27.94,28.32,26.778,27.25,101200,27.94,28.32,26.778,27.25,101200,0.0,1.0
2013-08-14,27.51,29.3735,27.44,28.03,175000,27.51,29.3735,27.44,28.03,175000,0.0,1.0
2013-08-15,26.58,27.08,26.49,27.08,65500,26.58,27.08,26.49,27.08,65500,0.0,1.0
2013-08-16,26.57,26.62,26.165,26.42,64300,26.57,26.62,26.165,26.42,64300,0.0,1.0
2013-08-19,26.62,26.76,26.44,26.46,50100,26.62,26.76,26.44,26.46,50100,0.0,1.0
2013-08-20,26.55,26.7899,26.51,26.59,56600,26.55,26.7899,26.51,26.59,56600,0.0,1.0
2013-08-21,26.11,26.69,26.04,26.44,43200,26.11,26.69,26.04,26.44,43200,0.0,1.0
2013-08-22,26.73,26.78,26.07,26.07,32000,26.73,26.78,26.07,26.07,32000,0.0,1.0
2013-08-23,27.74,27.85,26.6,26.7,79400,27.74,27.85,26.6,26.7,79400,0.0,1.0
2013-08-26,27.99,28.21,27.55,27.82,69400,27.99,28.21,27.55,27.82,69400,0.0,1.0
2013-08-27,27.19,28.11,27.16,27.79,61700,27.19,28.11,27.16,27.79,61700,0.0,1.0
2013-08-28,27.16,27.55,27.13,27.13,35300,27.16,27.55,27.13,27.13,35300,0.0,1.0
2013-08-29,27.12,27.85,26.88,27.22,46200,27.12,27.85,26.88,27.22,46200,0.0,1.0
2013-08-30,26.15,27.31,25.91,27.11,66200,26.15,27.31,25.91,27.11,66200,0.0,1.0
2013-09-03,26.94,27.0,26.19,26.49,45600,26.94,27.0,26.19,26.49,45600,0.0,1.0
2013-09-04,27.01,27.22,26.8,26.94,36700,27.01,27.22,26.8,26.94,36700,0.0,1.0
2013-09-05,26.91,27.02,26.65,27.02,27500,26.91,27.02,26.65,27.02,27500,0.0,1.0
2013-09-06,26.89,27.08,26.27,27.03,29700,26.89,27.08,26.27,27.03,29700,0.0,1.0
2013-09-09,26.79,27.14,26.73,26.95,52700,26.79,27.14,26.73,26.95,52700,0.0,1.0
2013-09-10,28.09,28.1,26.9,26.95,85500,28.09,28.1,26.9,26.95,85500,0.0,1.0
2013-09-11,28.07,29.2,27.95,27.98,98300,28.07,29.2,27.95,27.98,98300,0.0,1.0
2013-09-12,28.55,28.83,28.21,28.21,65500,28.55,28.83,28.21,28.21,65500,0.0,1.0
2013-09-13,27.39,28.61,27.28,28.53,121600,27.39,28.61,27.28,28.53,121600,0.0,1.0
2013-09-16,27.36,27.6975,27.31,27.56,49800,27.36,27.6975,27.31,27.56,49800,0.0,1.0
2013-09-17,27.48,27.71,27.2,27.33,59700,27.48,27.71,27.2,27.33,59700,0.0,1.0
2013-09-18,26.99,27.56,26.142,27.56,92800,26.99,27.56,26.142,27.56,92800,0.0,1.0
2013-09-19,26.67,27.07,26.04,27.05,86300,26.67,27.07,26.04,27.05,86300,0.0,1.0
2013-09-20,26.71,27.18,26.5101,26.65,86000,26.71,27.18,26.5101,26.65,86000,0.0,1.0
2013-09-23,26.93,27.02,26.66,26.66,35200,26.93,27.02,26.66,26.66,35200,0.0,1.0
2013-09-24,27.08,27.31,26.72,26.9,26300,27.08,27.31,26.72,26.9,26300,0.0,1.0
2013-09-25,27.59,28.0,27.01,27.03,42700,27.59,28.0,27.01,27.03,42700,0.0,1.0
2013-09-26,26.97,27.73,26.6,27.73,27300,26.97,27.73,26.6,27.73,27300,0.0,1.0
2013-09-27,27.58,27.67,26.86,26.86,19600,27.58,27.67,26.86,26.86,19600,0.0,1.0
2013-09-30,28.68,29.31,27.5,27.5,229600,28.68,29.31,27.5,27.5,229600,0.0,1.0
2013-10-01,28.67,28.76,28.0,28.61,39400,28.67,28.76,28.0,28.61,39400,0.0,1.0
2013-10-02,28.31,28.56,28.16,28.37,52500,28.31,28.56,28.16,28.37,52500,0.0,1.0
2013-10-03,27.54,28.5145,27.27,28.49,71000,27.54,28.5145,27.27,28.49,71000,0.0,1.0
2013-10-04,28.1,28.45,27.15,27.49,37300,28.1,28.45,27.15,27.49,37300,0.0,1.0
2013-10-07,27.9,28.19,27.74,27.78,21300,27.9,28.19,27.74,27.78,21300,0.0,1.0
2013-10-08,26.87,28.15,26.68,27.81,88200,26.87,28.15,26.68,27.81,88200,0.0,1.0
2013-10-09,27.21,27.75,26.27,26.89,72800,27.21,27.75,26.27,26.89,72800,0.0,1.0
2013-10-10,30.24,30.4,27.91,27.91,158400,30.24,30.4,27.91,27.91,158400,0.0,1.0
2013-10-11,29.99,30.11,28.89,30.11,87900,29.99,30.11,28.89,30.11,87900,0.0,1.0
2013-10-14,30.77,30.98,29.8175,29.89,56500,30.77,30.98,29.8175,29.89,56500,0.0,1.0
2013-10-15,30.29,30.87,30.23,30.79,58400,30.29,30.87,30.23,30.79,58400,0.0,1.0
2013-10-16,29.97,30.75,29.66,30.37,90400,29.97,30.75,29.66,30.37,90400,0.0,1.0
2013-10-17,29.97,30.23,29.8114,29.92,28800,29.97,30.23,29.8114,29.92,28800,0.0,1.0
2013-10-18,30.44,30.5,29.92,30.0,41500,30.44,30.5,29.92,30.0,41500,0.0,1.0
2013-10-21,29.61,30.44,29.52,30.44,41800,29.61,30.44,29.52,30.44,41800,0.0,1.0
2013-10-22,30.31,30.5,29.4396,29.64,66700,30.31,30.5,29.4396,29.64,66700,0.0,1.0
2013-10-23,30.39,30.5,30.21,30.27,44800,30.39,30.5,30.21,30.27,44800,0.0,1.0
2013-10-24,30.46,30.72,30.39,30.48,58300,30.46,30.72,30.39,30.48,58300,0.0,1.0
2013-10-25,30.4,30.58,30.25,30.58,30900,30.4,30.58,30.25,30.58,30900,0.0,1.0
2013-10-28,30.91,30.97,30.17,30.45,91600,30.91,30.97,30.17,30.45,91600,0.0,1.0
2013-10-29,25.23,29.26,25.22,28.91,473700,25.23,29.26,25.22,28.91,473700,0.0,1.0
2013-10-30,24.88,25.3299,24.49,25.22,133600,24.88,25.3299,24.49,25.22,133600,0.0,1.0
2013-10-31,24.86,25.05,24.5,24.81,127100,24.86,25.05,24.5,24.81,127100,0.0,1.0
2013-11-01,25.07,25.25,24.53,24.91,86600,25.07,25.25,24.53,24.91,86600,0.0,1.0
2013-11-04,25.16,25.47,25.05,25.08,59800,25.16,25.47,25.05,25.08,59800,0.0,1.0
2013-11-05,24.92,25.35,24.73,25.12,45200,24.92,25.35,24.73,25.12,45200,0.0,1.0
2013-11-06,25.11,25.2681,24.72,25.16,44700,25.11,25.2681,24.72,25.16,44700,0.0,1.0
2013-11-07,24.96,25.21,24.64,25.15,69300,24.96,25.21,24.64,25.15,69300,0.0,1.0
2013-11-08,25.93,26.16,24.93,24.93,87800,25.93,26.16,24.93,24.93,87800,0.0,1.0
2013-11-11,25.23,26.11,25.19,25.86,31700,25.23,26.11,25.19,25.86,31700,0.0,1.0
2013-11-12,25.38,25.54,25.0,25.1,31000,25.38,25.54,25.0,25.1,31000,0.0,1.0
2013-11-13,25.24,25.275,24.96,25.15,32200,25.24,25.275,24.96,25.15,32200,0.0,1.0
2013-11-14,24.47,25.36,24.3,25.19,53100,24.47,25.36,24.3,25.19,53100,0.0,1.0
2013-11-15,25.12,25.31,24.2963,24.4,95800,25.12,25.31,24.2963,24.4,95800,0.0,1.0
2013-11-18,24.86,25.54,24.74,25.13,37200,24.86,25.54,24.74,25.13,37200,0.0,1.0
2013-11-19,24.36,25.2,24.24,24.9,30600,24.36,25.2,24.24,24.9,30600,0.0,1.0
2013-11-20,24.62,25.079,24.17,24.426,29300,24.62,25.079,24.17,24.426,29300,0.0,1.0
2013-11-21,25.26,25.5399,24.63,24.74,54900,25.26,25.5399,24.63,24.74,54900,0.0,1.0
2013-11-22,25.28,25.41,25.082,25.34,24900,25.28,25.41,25.082,25.34,24900,0.0,1.0
2013-11-25,25.0,25.29,24.83,25.27,18500,25.0,25.29,24.83,25.27,18500,0.0,1.0
2013-11-26,24.87,25.29,24.531,25.06,40500,24.87,25.29,24.531,25.06,40500,0.0,1.0
2013-11-27,25.21,25.3,24.71,24.96,46800,25.21,25.3,24.71,24.96,46800,0.0,1.0
2013-11-29,25.34,25.42,25.22,25.38,9600,25.34,25.42,25.22,25.38,9600,0.0,1.0
2013-12-02,25.35,25.72,24.8,25.4,62600,25.35,25.72,24.8,25.4,62600,0.0,1.0
2013-12-03,26.4,26.49,25.3,25.39,65900,26.4,26.49,25.3,25.39,65900,0.0,1.0
2013-12-04,26.35,26.5,26.169,26.22,30000,26.35,26.5,26.169,26.22,30000,0.0,1.0
2013-12-05,26.37,26.47,25.86,26.36,45500,26.37,26.47,25.86,26.36,45500,0.0,1.0
2013-12-06,26.05,26.77,25.99,26.69,58100,26.05,26.77,25.99,26.69,58100,0.0,1.0
2013-12-09,26.97,27.04,25.981,26.16,35800,26.97,27.04,25.981,26.16,35800,0.0,1.0
2013-12-10,25.84,27.06,25.66,27.0,61500,25.84,27.06,25.66,27.0,61500,0.0,1.0
2013-12-11,25.06,26.0781,24.87,25.81,50700,25.06,26.0781,24.87,25.81,50700,0.0,1.0
2013-12-12,25.11,25.37,24.9075,25.01,43500,25.11,25.37,24.9075,25.01,43500,0.0,1.0
2013-12-13,25.78,25.95,25.07,25.11,27100,25.78,25.95,25.07,25.11,27100,0.0,1.0
2013-12-16,26.9,27.12,25.96,25.96,40000,26.9,27.12,25.96,25.96,40000,0.0,1.0
2013-12-17,27.45,27.45,26.8,26.83,43200,27.45,27.45,26.8,26.83,43200,0.0,1.0
2013-12-18,27.79,28.0,27.21,27.55,60000,27.79,28.0,27.21,27.55,60000,0.0,1.0
2013-12-19,27.79,28.0,27.48,27.77,32200,27.79,28.0,27.48,27.77,32200,0.0,1.0
2013-12-20,28.7,29.24,27.616,27.88,74600,28.7,29.24,27.616,27.88,74600,0.0,1.0
2013-12-23,29.5,29.81,28.53,28.85,97400,29.5,29.81,28.53,28.85,97400,0.0,1.0
2013-12-24,29.73,30.35,29.54,29.73,20900,29.73,30.35,29.54,29.73,20900,0.0,1.0
2013-12-26,29.22,30.01,29.0,29.96,41400,29.22,30.01,29.0,29.96,41400,0.0,1.0
2013-12-27,28.35,29.48,28.14,29.41,49800,28.35,29.48,28.14,29.41,49800,0.0,1.0
2013-12-30,29.77,29.855,27.92,28.35,67900,29.77,29.855,27.92,28.35,67900,0.0,1.0
2013-12-31,29.81,30.14,29.18,29.57,208300,29.81,30.14,29.18,29.57,208300,0.0,1.0
2014-01-02,29.04,29.77,28.93,29.63,40200,29.04,29.77,28.93,29.63,40200,0.0,1.0
2014-01-03,29.14,29.38,28.44,29.01,38000,29.14,29.38,28.44,29.01,38000,0.0,1.0
2014-01-06,28.57,29.21,28.24,29.18,61600,28.57,29.21,28.24,29.18,61600,0.0,1.0
2014-01-07,28.97,29.05,27.77,28.19,45100,28.97,29.05,27.77,28.19,45100,0.0,1.0
2014-01-08,28.97,29.0,28.2201,28.97,65600,28.97,29.0,28.2201,28.97,65600,0.0,1.0
2014-01-09,29.29,29.8,28.7,28.98,119200,29.29,29.8,28.7,28.98,119200,0.0,1.0
2014-01-10,28.46,29.75,28.3,29.36,88100,28.46,29.75,28.3,29.36,88100,0.0,1.0
2014-01-13,29.28,29.61,28.39,28.47,57600,29.28,29.61,28.39,28.47,57600,0.0,1.0
2014-01-14,30.22,30.335,29.39,29.49,66200,30.22,30.335,29.39,29.49,66200,0.0,1.0
2014-01-15,30.9,31.35,30.22,30.22,67500,30.9,31.35,30.22,30.22,67500,0.0,1.0
2014-01-16,30.85,31.11,30.69,30.91,33900,30.85,31.11,30.69,30.91,33900,0.0,1.0
2014-01-17,29.79,31.2,29.34,30.72,57300,29.79,31.2,29.34,30.72,57300,0.0,1.0
2014-01-21,29.44,30.1,29.31,30.03,49500,29.44,30.1,29.31,30.03,49500,0.0,1.0
2014-01-22,29.87,30.095,29.35,29.48,88300,29.87,30.095,29.35,29.48,88300,0.0,1.0
2014-01-23,30.21,30.49,29.5,29.7,36200,30.21,30.49,29.5,29.7,36200,0.0,1.0
2014-01-24,28.98,29.94,28.69,29.94,45700,28.98,29.94,28.69,29.94,45700,0.0,1.0
2014-01-27,28.28,29.13,28.09,28.92,125400,28.28,29.13,28.09,28.92,125400,0.0,1.0
2014-01-28,28.96,28.99,27.84,28.38,85000,28.96,28.99,27.84,28.38,85000,0.0,1.0
2014-01-29,28.59,29.09,28.23,28.77,36900,28.59,29.09,28.23,28.77,36900,0.0,1.0
2014-01-30,28.46,28.93,28.4,28.92,84500,28.46,28.93,28.4,28.92,84500,0.0,1.0
2014-01-31,28.5,28.6425,27.59,28.02,88100,28.5,28.6425,27.59,28.02,88100,0.0,1.0
2014-02-03,27.64,28.91,27.28,28.53,70300,27.64,28.91,27.28,28.53,70300,0.0,1.0
2014-02-04,27.19,27.84,26.88,27.84,41800,27.19,27.84,26.88,27.84,41800,0.0,1.0
2014-02-05,27.01,27.56,26.64,27.15,49900,27.01,27.56,26.64,27.15,49900,0.0,1.0
2014-02-06,27.23,27.46,27.01,27.13,42500,27.23,27.46,27.01,27.13,42500,0.0,1.0
2014-02-07,27.19,27.62,26.878,27.42,33800,27.19,27.62,26.878,27.42,33800,0.0,1.0
2014-02-10,27.21,27.525,27.0,27.11,43300,27.21,27.525,27.0,27.11,43300,0.0,1.0
2014-02-11,27.25,27.41,27.08,27.24,31900,27.25,27.41,27.08,27.24,31900,0.0,1.0
2014-02-12,28.25,28.58,27.26,27.26,34000,28.25,28.58,27.26,27.26,34000,0.0,1.0
2014-02-13,28.76,28.85,27.66,28.08,29700,28.76,28.85,27.66,28.08,29700,0.0,1.0
2014-02-14,24.26,28.46,24.0,28.46,236900,24.26,28.46,24.0,28.46,236900,0.0,1.0
2014-02-18,25.27,26.48,24.88,25.5,110700,25.27,26.48,24.88,25.5,110700,0.0,1.0
2014-02-19,24.32,25.5,24.25,25.26,55600,24.32,25.5,24.25,25.26,55600,0.0,1.0
2014-02-20,25.42,25.6,24.42,24.42,73300,25.42,25.6,24.42,24.42,73300,0.0,1.0
2014-02-21,25.37,25.92,25.32,25.42,93900,25.37,25.92,25.32,25.42,93900,0.0,1.0
2014-02-24,25.55,25.71,25.35,25.35,81200,25.55,25.71,25.35,25.35,81200,0.0,1.0
2014-02-25,25.56,25.74,25.43,25.57,94000,25.56,25.74,25.43,25.57,94000,0.0,1.0
2014-02-26,26.18,26.28,25.65,25.66,67200,26.18,26.28,25.65,25.66,67200,0.0,1.0
2014-02-27,26.15,26.51,25.6422,26.05,63400,26.15,26.51,25.6422,26.05,63400,0.0,1.0
2014-02-28,27.8,28.56,26.22,26.22,121200,27.8,28.56,26.22,26.22,121200,0.0,1.0
2014-03-03,27.81,28.12,27.16,27.4,61500,27.81,28.12,27.16,27.4,61500,0.0,1.0
2014-03-04,28.27,29.25,27.86,28.29,91200,28.27,29.25,27.86,28.29,91200,0.0,1.0
2014-03-05,27.18,28.18,27.06,28.18,88100,27.18,28.18,27.06,28.18,88100,0.0,1.0
2014-03-06,27.08,27.37,26.57,27.37,33000,27.08,27.37,26.57,27.37,33000,0.0,1.0
2014-03-07,27.15,27.31,26.58,27.25,79700,27.15,27.31,26.58,27.25,79700,0.0,1.0
2014-03-10,26.98,27.102,26.75,27.0,31000,26.98,27.102,26.75,27.0,31000,0.0,1.0
2014-03-11,25.86,27.0,25.8,26.96,31000,25.86,27.0,25.8,26.96,31000,0.0,1.0
2014-03-12,25.5,25.8,25.45,25.8,46500,25.5,25.8,25.45,25.8,46500,0.0,1.0
2014-03-13,25.02,25.66,24.9,25.51,51000,25.02,25.66,24.9,25.51,51000,0.0,1.0
2014-03-14,24.84,25.27,24.58,25.0,30400,24.84,25.27,24.58,25.0,30400,0.0,1.0
2014-03-17,24.51,25.3199,24.47,24.96,42300,24.51,25.3199,24.47,24.96,42300,0.0,1.0
2014-03-18,24.9,25.02,24.5117,24.59,42000,24.9,25.02,24.5117,24.59,42000,0.0,1.0
2014-03-19,24.75,25.014,24.52,24.85,36500,24.75,25.014,24.52,24.85,36500,0.0,1.0
2014-03-20,24.55,25.42,24.5,24.75,35900,24.55,25.42,24.5,24.75,35900,0.0,1.0
2014-03-21,23.83,24.602,23.78,24.5,145000,23.83,24.602,23.78,24.5,145000,0.0,1.0
2014-03-24,23.7,24.076,23.68,23.84,59900,23.7,24.076,23.68,23.84,59900,0.0,1.0
2014-03-25,23.0,23.8,22.91,23.8,55300,23.0,23.8,22.91,23.8,55300,0.0,1.0
2014-03-26,22.92,23.17,22.8,23.16,96200,22.92,23.17,22.8,23.16,96200,0.0,1.0
2014-03-27,23.54,23.72,22.834,22.95,120100,23.54,23.72,22.834,22.95,120100,0.0,1.0
2014-03-28,23.78,24.3,23.48,23.54,43600,23.78,24.3,23.48,23.54,43600,0.0,1.0
2014-03-31,25.06,25.33,23.98,23.98,42600,25.06,25.33,23.98,23.98,42600,0.0,1.0
2014-04-01,25.32,25.45,24.89,25.08,48900,25.32,25.45,24.89,25.08,48900,0.0,1.0
2014-04-02,25.63,25.68,25.33,25.4,17200,25.63,25.68,25.33,25.4,17200,0.0,1.0
2014-04-03,26.15,26.42,25.45,25.7,38700,26.15,26.42,25.45,25.7,38700,0.0,1.0
2014-04-04,24.47,26.36,24.21,26.36,38800,24.47,26.36,24.21,26.36,38800,0.0,1.0
2014-04-07,24.22,24.45,23.69,24.34,35800,24.22,24.45,23.69,24.34,35800,0.0,1.0
2014-04-08,24.26,24.42,23.99,24.31,29300,24.26,24.42,23.99,24.31,29300,0.0,1.0
2014-04-09,24.93,24.99,24.2,24.31,22200,24.93,24.99,24.2,24.31,22200,0.0,1.0
2014-04-10,24.04,24.84,23.92,24.84,56800,24.04,24.84,23.92,24.84,56800,0.0,1.0
2014-04-11,23.7,23.96,23.7,23.82,29900,23.7,23.96,23.7,23.82,29900,0.0,1.0
2014-04-14,23.85,23.91,23.54,23.85,54100,23.85,23.91,23.54,23.85,54100,0.0,1.0
2014-04-15,24.09,24.21,23.67,23.84,50900,24.09,24.21,23.67,23.84,50900,0.0,1.0
2014-04-16,24.2,24.38,24.17,24.3,15800,24.2,24.38,24.17,24.3,15800,0.0,1.0
2014-04-17,24.75,25.01,23.95,24.13,35800,24.75,25.01,23.95,24.13,35800,0.0,1.0
2014-04-21,25.05,25.09,24.57,24.72,37700,25.05,25.09,24.57,24.72,37700,0.0,1.0
2014-04-22,24.82,25.44,24.75,25.13,42400,24.82,25.44,24.75,25.13,42400,0.0,1.0
2014-04-23,24.41,24.98,24.14,24.78,34400,24.41,24.98,24.14,24.78,34400,0.0,1.0
2014-04-24,24.14,24.52,24.0,24.52,19200,24.14,24.52,24.0,24.52,19200,0.0,1.0
2014-04-25,23.57,24.01,23.5,24.01,38000,23.57,24.01,23.5,24.01,38000,0.0,1.0
2014-04-28,23.97,24.26,23.5,23.71,71100,23.97,24.26,23.5,23.71,71100,0.0,1.0
2014-04-29,24.89,25.5,24.32,25.0,83100,24.89,25.5,24.32,25.0,83100,0.0,1.0
2014-04-30,24.27,24.85,24.11,24.85,55800,24.27,24.85,24.11,24.85,55800,0.0,1.0
2014-05-01,23.6,24.27,23.33,24.27,85500,23.6,24.27,23.33,24.27,85500,0.0,1.0
2014-05-02,24.5,24.66,23.6201,23.66,41100,24.5,24.66,23.6201,23.66,41100,0.0,1.0
2014-05-05,24.68,25.09,24.17,24.36,41300,24.68,25.09,24.17,24.36,41300,0.0,1.0
2014-05-06,24.02,24.89,23.75,24.56,54700,24.02,24.89,23.75,24.56,54700,0.0,1.0
2014-05-07,24.1,24.27,23.96,24.03,24700,24.1,24.27,23.96,24.03,24700,0.0,1.0
2014-05-08,24.15,24.72,24.01,24.05,69500,24.15,24.72,24.01,24.05,69500,0.0,1.0
2014-05-09,24.86,24.87,24.01,24.1,59700,24.86,24.87,24.01,24.1,59700,0.0,1.0
2014-05-12,25.92,26.16,24.99,24.99,43100,25.92,26.16,24.99,24.99,43100,0.0,1.0
2014-05-13,25.45,26.195,25.145,25.89,43600,25.45,26.195,25.145,25.89,43600,0.0,1.0
2014-05-14,24.93,25.46,24.78,25.42,28200,24.93,25.46,24.78,25.42,28200,0.0,1.0
2014-05-15,24.46,25.02,24.38,24.94,44700,24.46,25.02,24.38,24.94,44700,0.0,1.0
2014-05-16,24.4,24.44,24.0,24.42,39300,24.4,24.44,24.0,24.42,39300,0.0,1.0
2014-05-19,24.28,24.73,24.15,24.4,23600,24.28,24.73,24.15,24.4,23600,0.0,1.0
2014-05-20,23.42,24.29,23.21,24.2,67400,23.42,24.29,23.21,24.2,67400,0.0,1.0
2014-05-21,22.99,23.49,22.45,23.49,46300,22.99,23.49,22.45,23.49,46300,0.0,1.0
2014-05-22,23.42,23.52,22.78,22.95,17200,23.42,23.52,22.78,22.95,17200,0.0,1.0
2014-05-23,24.11,24.27,23.31,23.31,19200,24.11,24.27,23.31,23.31,19200,0.0,1.0
2014-05-27,25.44,25.53,24.31,24.31,39700,25.44,25.53,24.31,24.31,39700,0.0,1.0
2014-05-28,25.77,25.98,25.36,25.44,28900,25.77,25.98,25.36,25.44,28900,0.0,1.0
2014-05-29,25.48,25.93,25.44,25.93,14300,25.48,25.93,25.44,25.93,14300,0.0,1.0
2014-05-30,25.39,25.76,25.32,25.4,19800,25.39,25.76,25.32,25.4,19800,0.0,1.0
2014-06-02,24.73,25.36,24.63,25.36,15800,24.73,25.36,24.63,25.36,15800,0.0,1.0
2014-06-03,24.12,24.73,23.33,24.73,36900,24.12,24.73,23.33,24.73,36900,0.0,1.0
2014-06-04,24.13,24.18,23.58,23.95,27200,24.13,24.18,23.58,23.95,27200,0.0,1.0
2014-06-05,25.93,25.975,24.375,24.74,82700,25.93,25.975,24.375,24.74,82700,0.0,1.0
2014-06-06,26.83,27.26,25.8,26.01,41200,26.83,27.26,25.8,26.01,41200,0.0,1.0
2014-06-09,27.14,27.74,26.75,26.75,79000,27.14,27.74,26.75,26.75,79000,0.0,1.0
2014-06-10,26.53,27.19,26.44,27.03,20300,26.53,27.19,26.44,27.03,20300,0.0,1.0
2014-06-11,26.14,26.77,26.0,26.77,15400,26.14,26.77,26.0,26.77,15400,0.0,1.0
2014-06-12,25.45,26.42,25.22,26.05,22700,25.45,26.42,25.22,26.05,22700,0.0,1.0
2014-06-13,25.43,25.64,24.73,25.56,45600,25.43,25.64,24.73,25.56,45600,0.0,1.0
2014-06-16,25.29,25.414,25.18,25.34,21500,25.29,25.414,25.18,25.34,21500,0.0,1.0
2014-06-17,25.36,25.41,25.11,25.11,17300,25.36,25.41,25.11,25.11,17300,0.0,1.0
2014-06-18,25.7,25.79,25.234,25.28,24100,25.7,25.79,25.234,25.28,24100,0.0,1.0
2014-06-19,25.5,25.64,25.38,25.64,16300,25.5,25.64,25.38,25.64,16300,0.0,1.0
2014-06-20,26.05,26.1,25.49,25.86,69800,26.05,26.1,25.49,25.86,69800,0.0,1.0
2014-06-23,25.93,26.15,25.62,26.0,28400,25.93,26.15,25.62,26.0,28400,0.0,1.0
2014-06-24,25.23,25.96,25.12,25.73,83800,25.23,25.96,25.12,25.73,83800,0.0,1.0
2014-06-25,26.0,26.24,24.47,25.12,111200,26.0,26.24,24.47,25.12,111200,0.0,1.0
2014-06-26,25.76,25.97,25.6459,25.91,14700,25.76,25.97,25.6459,25.91,14700,0.0,1.0
2014-06-27,26.27,26.41,25.3701,25.62,127100,26.27,26.41,25.3701,25.62,127100,0.0,1.0
2014-06-30,26.13,26.39,25.77,26.19,37800,26.13,26.39,25.77,26.19,37800,0.0,1.0
2014-07-01,27.38,27.75,26.31,26.5,43700,27.38,27.75,26.31,26.5,43700,0.0,1.0
2014-07-02,26.25,27.15,26.14,27.0,102800,26.25,27.15,26.14,27.0,102800,0.0,1.0
2014-07-03,26.81,26.94,25.755,26.45,15700,26.81,26.94,25.755,26.45,15700,0.0,1.0
2014-07-07,26.09,26.965,26.045,26.69,30300,26.09,26.965,26.045,26.69,30300,0.0,1.0
2014-07-08,25.8,26.11,25.09,26.11,36400,25.8,26.11,25.09,26.11,36400,0.0,1.0
2014-07-09,25.2,26.3,25.06,25.94,36100,25.2,26.3,25.06,25.94,36100,0.0,1.0
2014-07-10,24.78,25.12,24.39,24.75,36100,24.78,25.12,24.39,24.75,36100,0.0,1.0
2014-07-11,24.44,24.78,24.03,24.71,47100,24.44,24.78,24.03,24.71,47100,0.0,1.0
2014-07-14,25.07,25.22,24.28,24.64,37200,25.07,25.22,24.28,24.64,37200,0.0,1.0
2014-07-15,24.82,25.13,24.5508,25.01,50100,24.82,25.13,24.5508,25.01,50100,0.0,1.0
2014-07-16,24.72,25.2736,24.64,24.91,63400,24.72,25.2736,24.64,24.91,63400,0.0,1.0
2014-07-17,23.96,24.704,23.81,24.57,34600,23.96,24.704,23.81,24.57,34600,0.0,1.0
2014-07-18,24.51,24.71,23.9055,23.96,22000,24.51,24.71,23.9055,23.96,22000,0.0,1.0
2014-07-21,24.33,24.59,23.85,24.36,22800,24.33,24.59,23.85,24.36,22800,0.0,1.0
2014-07-22,24.47,24.7,24.2,24.39,19200,24.47,24.7,24.2,24.39,19200,0.0,1.0
2014-07-23,24.42,24.66,24.415,24.5,10700,24.42,24.66,24.415,24.5,10700,0.0,1.0
2014-07-24,24.23,24.89,23.75,24.36,91800,24.23,24.89,23.75,24.36,91800,0.0,1.0
2014-07-25,23.24,23.9,23.18,23.85,23800,23.24,23.9,23.18,23.85,23800,0.0,1.0
2014-07-28,23.21,23.57,22.6,23.25,38300,23.21,23.57,22.6,23.25,38300,0.0,1.0
2014-07-29,27.5,28.39,25.3,25.5,314100,27.5,28.39,25.3,25.5,314100,0.0,1.0
2014-07-30,27.97,28.82,27.4,27.4,196300,27.97,28.82,27.4,27.4,196300,0.0,1.0
2014-07-31,27.65,28.0,26.895,27.61,125100,27.65,28.0,26.895,27.61,125100,0.0,1.0
2014-08-01,27.45,28.07,26.88,27.82,89900,27.45,28.07,26.88,27.82,89900,0.0,1.0
2014-08-04,28.13,28.46,27.45,27.87,272200,28.13,28.46,27.45,27.87,272200,0.0,1.0
2014-08-05,29.61,30.56,28.13,28.27,159700,29.61,30.56,28.13,28.27,159700,0.0,1.0
2014-08-06,29.81,30.63,29.52,29.52,134900,29.81,30.63,29.52,29.52,134900,0.0,1.0
2014-08-07,29.63,31.06,29.25,30.08,82900,29.63,31.06,29.25,30.08,82900,0.0,1.0
2014-08-08,29.97,30.1,29.62,29.62,59600,29.97,30.1,29.62,29.62,59600,0.0,1.0
2014-08-11,30.79,31.37,29.97,30.31,94400,30.79,31.37,29.97,30.31,94400,0.0,1.0
2014-08-12,30.65,31.01,30.52,30.75,81100,30.65,31.01,30.52,30.75,81100,0.0,1.0
2014-08-13,31.62,31.97,30.73,30.94,73000,31.62,31.97,30.73,30.94,73000,0.0,1.0
2014-08-14,31.6,32.0,31.26,32.0,39000,31.6,32.0,31.26,32.0,39000,0.0,1.0
2014-08-15,29.93,31.33,29.5,31.33,85300,29.93,31.33,29.5,31.33,85300,0.0,1.0
2014-08-18,29.55,30.27,29.2,29.79,116300,29.55,30.27,29.2,29.79,116300,0.0,1.0
2014-08-19,29.21,29.67,29.14,29.51,52800,29.21,29.67,29.14,29.51,52800,0.0,1.0
2014-08-20,29.23,29.31,28.76,29.09,61100,29.23,29.31,28.76,29.09,61100,0.0,1.0
2014-08-21,30.14,30.75,28.8301,29.28,141100,30.14,30.75,28.8301,29.28,141100,0.0,1.0
2014-08-22,30.06,30.49,29.83,29.97,41700,30.06,30.49,29.83,29.97,41700,0.0,1.0
2014-08-25,30.04,30.4899,29.9,30.1,76000,30.04,30.4899,29.9,30.1,76000,0.0,1.0
2014-08-26,31.33,31.7,30.16,30.38,118800,31.33,31.7,30.16,30.38,118800,0.0,1.0
2014-08-27,31.04,31.51,30.72,31.19,105600,31.04,31.51,30.72,31.19,105600,0.0,1.0
2014-08-28,30.93,31.12,30.54,30.83,88100,30.93,31.12,30.54,30.83,88100,0.0,1.0
2014-08-29,31.06,31.11,30.42,30.96,66800,31.06,31.11,30.42,30.96,66800,0.0,1.0
2014-09-02,29.32,31.1,28.66,31.1,112000,29.32,31.1,28.66,31.1,112000,0.0,1.0
2014-09-03,29.24,29.73,28.9481,29.39,45300,29.24,29.73,28.9481,29.39,45300,0.0,1.0
2014-09-04,29.81,30.01,29.38,29.38,90900,29.81,30.01,29.38,29.38,90900,0.0,1.0
2014-09-05,29.69,29.75,29.34,29.72,46800,29.69,29.75,29.34,29.72,46800,0.0,1.0
2014-09-08,28.87,29.434,28.86,29.39,54100,28.87,29.434,28.86,29.39,54100,0.0,1.0
2014-09-09,27.97,28.76,27.7,28.76,85800,27.97,28.76,27.7,28.76,85800,0.0,1.0
2014-09-10,28.24,28.794,27.93,27.99,81300,28.24,28.794,27.93,27.99,81300,0.0,1.0
2014-09-11,28.75,29.23,27.95,28.06,86400,28.75,29.23,27.95,28.06,86400,0.0,1.0
2014-09-12,28.26,29.015,28.09,28.91,33100,28.26,29.015,28.09,28.91,33100,0.0,1.0
2014-09-15,27.68,28.19,27.46,28.19,36300,27.68,28.19,27.46,28.19,36300,0.0,1.0
2014-09-16,28.1,28.21,27.395,27.6,27100,28.1,28.21,27.395,27.6,27100,0.0,1.0
2014-09-17,28.27,28.38,27.83,28.18,49900,28.27,28.38,27.83,28.18,49900,0.0,1.0
2014-09-18,29.3,29.45,28.17,28.43,62500,29.3,29.45,28.17,28.43,62500,0.0,1.0
2014-09-19,28.02,30.15,27.93,29.37,122800,28.02,30.15,27.93,29.37,122800,0.0,1.0
2014-09-22,27.6,27.965,27.55,27.92,42297,27.6,27.965,27.55,27.92,42297,0.0,1.0
2014-09-23,27.18,27.7,27.02,27.52,66535,27.18,27.7,27.02,27.52,66535,0.0,1.0
2014-09-24,27.52,27.6992,27.08,27.15,48727,27.52,27.6992,27.08,27.15,48727,0.0,1.0
2014-09-25,28.09,28.36,26.98,27.73,92763,28.09,28.36,26.98,27.73,92763,0.0,1.0
2014-09-26,29.45,29.64,28.23,28.23,74245,29.45,29.64,28.23,28.23,74245,0.0,1.0
2014-09-29,28.34,29.29,27.838,29.17,66044,28.34,29.29,27.838,29.17,66044,0.0,1.0
2014-09-30,27.41,28.5,27.26,28.37,124805,27.41,28.5,27.26,28.37,124805,0.0,1.0
2014-10-01,26.19,27.56,26.15,27.44,66615,26.19,27.56,26.15,27.44,66615,0.0,1.0
2014-10-02,26.59,26.9,25.69,26.13,52908,26.59,26.9,25.69,26.13,52908,0.0,1.0
2014-10-03,26.69,27.03,26.6,26.89,27753,26.69,27.03,26.6,26.89,27753,0.0,1.0
2014-10-06,26.47,26.82,25.9,26.82,38454,26.47,26.82,25.9,26.82,38454,0.0,1.0
2014-10-07,26.14,26.69,26.1,26.51,62308,26.14,26.69,26.1,26.51,62308,0.0,1.0
2014-10-08,26.82,26.92,25.66,26.02,67470,26.82,26.92,25.66,26.02,67470,0.0,1.0
2014-10-09,26.63,26.97,26.32,26.97,72761,26.63,26.97,26.32,26.97,72761,0.0,1.0
2014-10-10,26.4,27.29,26.24,26.58,65841,26.4,27.29,26.24,26.58,65841,0.0,1.0
2014-10-13,26.93,27.51,26.3,26.3,43558,26.93,27.51,26.3,26.3,43558,0.0,1.0
2014-10-14,28.19,28.455,26.95,27.27,98165,28.19,28.455,26.95,27.27,98165,0.0,1.0
2014-10-15,28.75,29.05,27.17,27.77,78963,28.75,29.05,27.17,27.77,78963,0.0,1.0
2014-10-16,29.03,29.54,28.39,28.39,45994,29.03,29.54,28.39,28.39,45994,0.0,1.0
2014-10-17,28.38,29.47,28.3,29.47,56135,28.38,29.47,28.3,29.47,56135,0.0,1.0
2014-10-20,28.1,28.42,27.68,28.31,37465,28.1,28.42,27.68,28.31,37465,0.0,1.0
2014-10-21,28.68,28.96,28.04,28.17,47503,28.68,28.96,28.04,28.17,47503,0.0,1.0
2014-10-22,28.16,28.8,27.85,28.8,27958,28.16,28.8,27.85,28.8,27958,0.0,1.0
2014-10-23,28.62,28.95,28.32,28.51,26980,28.62,28.95,28.32,28.51,26980,0.0,1.0
2014-10-24,28.67,28.72,27.9,28.69,32726,28.67,28.72,27.9,28.69,32726,0.0,1.0
2014-10-27,28.82,28.93,28.034,28.52,34620,28.82,28.93,28.034,28.52,34620,0.0,1.0
2014-10-28,25.72,25.967,24.01,25.94,336533,25.72,25.967,24.01,25.94,336533,0.0,1.0
2014-10-29,24.87,25.71,24.22,25.69,120927,24.87,25.71,24.22,25.69,120927,0.0,1.0
2014-10-30,24.52,25.33,24.5,25.14,88251,24.52,25.33,24.5,25.14,88251,0.0,1.0
2014-10-31,26.41,27.57,26.31,26.64,93183,26.41,27.57,26.31,26.64,93183,0.0,1.0
2014-11-03,26.01,26.662,25.88,26.38,32431,26.01,26.662,25.88,26.38,32431,0.0,1.0
2014-11-04,25.67,26.32,25.43,25.87,36784,25.67,26.32,25.43,25.87,36784,0.0,1.0
2014-11-05,25.12,25.76,24.93,25.75,116538,25.12,25.76,24.93,25.75,116538,0.0,1.0
2014-11-06,24.95,25.18,24.65,25.07,41754,24.95,25.18,24.65,25.07,41754,0.0,1.0
2014-11-07,24.04,24.89,23.85,24.89,73931,24.04,24.89,23.85,24.89,73931,0.0,1.0
2014-11-10,23.8,24.18,23.62,24.09,78318,23.8,24.18,23.62,24.09,78318,0.0,1.0
2014-11-11,25.14,25.25,23.84,23.84,67308,25.14,25.25,23.84,23.84,67308,0.0,1.0
2014-11-12,25.14,25.53,24.89,25.1,58563,25.14,25.53,24.89,25.1,58563,0.0,1.0
2014-11-13,24.52,25.33,24.5,25.14,40171,24.52,25.33,24.5,25.14,40171,0.0,1.0
2014-11-14,24.14,24.782,24.07,24.61,45659,24.14,24.782,24.07,24.61,45659,0.0,1.0
2014-11-17,23.93,24.21,23.701,24.02,29952,23.93,24.21,23.701,24.02,29952,0.0,1.0
2014-11-18,24.0,24.581,23.87,24.0,31991,24.0,24.581,23.87,24.0,31991,0.0,1.0
2014-11-19,23.99,24.32,23.95,24.07,40841,23.99,24.32,23.95,24.07,40841,0.0,1.0
2014-11-20,24.94,25.28,23.81,23.81,89785,24.94,25.28,23.81,23.81,89785,0.0,1.0
2014-11-21,24.2,25.54,24.01,25.23,46324,24.2,25.54,24.01,25.23,46324,0.0,1.0
2014-11-24,24.84,24.94,24.21,24.21,38841,24.84,24.94,24.21,24.21,38841,0.0,1.0
2014-11-25,25.32,25.39,24.77,24.87,45399,25.32,25.39,24.77,24.87,45399,0.0,1.0
2014-11-26,25.14,25.404,25.07,25.22,54969,25.14,25.404,25.07,25.22,54969,0.0,1.0
2014-11-28,24.9,25.41,24.9,25.09,23164,24.9,25.41,24.9,25.09,23164,0.0,1.0
2014-12-01,24.89,25.26,24.79,24.9,69134,24.89,25.26,24.79,24.9,69134,0.0,1.0
2014-12-02,25.31,25.74,24.842,24.87,27498,25.31,25.74,24.842,24.87,27498,0.0,1.0
2014-12-03,25.75,26.0,24.934,25.39,39147,25.75,26.0,24.934,25.39,39147,0.0,1.0
2014-12-04,25.56,26.14,25.35,25.74,36861,25.56,26.14,25.35,25.74,36861,0.0,1.0
2014-12-05,25.8,26.27,25.57,25.57,28702,25.8,26.27,25.57,25.57,28702,0.0,1.0
2014-12-08,24.88,25.8037,24.66,25.64,35376,24.88,25.8037,24.66,25.64,35376,0.0,1.0
2014-12-09,25.73,25.8,24.37,24.69,18856,25.73,25.8,24.37,24.69,18856,0.0,1.0
2014-12-10,25.0,25.87,24.82,25.582,33230,25.0,25.87,24.82,25.582,33230,0.0,1.0
2014-12-11,25.06,25.81,25.0,25.21,30753,25.06,25.81,25.0,25.21,30753,0.0,1.0
2014-12-12,24.73,25.1,24.0,24.81,47020,24.73,25.1,24.0,24.81,47020,0.0,1.0
2014-12-15,24.19,25.37,24.14,24.84,39870,24.19,25.37,24.14,24.84,39870,0.0,1.0
2014-12-16,24.72,25.42,23.64,24.21,129724,24.72,25.42,23.64,24.21,129724,0.0,1.0
2014-12-17,25.23,25.43,23.52,24.81,47397,25.23,25.43,23.52,24.81,47397,0.0,1.0
2014-12-18,24.69,26.34,24.4,25.48,76622,24.69,26.34,24.4,25.48,76622,0.0,1.0
2014-12-19,24.44,24.72,24.13,24.61,81651,24.44,24.72,24.13,24.61,81651,0.0,1.0
2014-12-22,24.4,24.83,24.27,24.3,39666,24.4,24.83,24.27,24.3,39666,0.0,1.0
2014-12-23,25.69,26.16,24.06,24.75,38348,25.69,26.16,24.06,24.75,38348,0.0,1.0
2014-12-24,25.97,26.24,25.59,25.6,15060,25.97,26.24,25.59,25.6,15060,0.0,1.0
2014-12-26,26.58,26.8,26.0,26.12,15856,26.58,26.8,26.0,26.12,15856,0.0,1.0
2014-12-29,26.58,26.76,26.28,26.47,13276,26.58,26.76,26.28,26.47,13276,0.0,1.0
2014-12-30,25.83,26.46,25.24,26.46,48221,25.83,26.46,25.24,26.46,48221,0.0,1.0
2014-12-31,25.28,25.94,25.23,25.79,79107,25.28,25.94,25.23,25.79,79107,0.0,1.0
2015-01-02,24.95,25.4,24.66,25.3,31277,24.95,25.4,24.66,25.3,31277,0.0,1.0
2015-01-05,25.05,26.1,24.73,24.85,36400,25.05,26.1,24.73,24.85,36400,0.0,1.0
2015-01-06,24.09,25.403,23.501,25.16,40983,24.09,25.403,23.501,25.16,40983,0.0,1.0
2015-01-07,24.89,25.04,23.93,24.24,46846,24.89,25.04,23.93,24.24,46846,0.0,1.0
2015-01-08,25.28,25.95,24.97,25.12,50954,25.28,25.95,24.97,25.12,50954,0.0,1.0
2015-01-09,24.72,25.45,24.61,25.39,24551,24.72,25.45,24.61,25.39,24551,0.0,1.0
2015-01-12,24.94,25.4399,24.15,24.61,39124,24.94,25.4399,24.15,24.61,39124,0.0,1.0
2015-01-13,25.54,25.99,24.75,25.23,50392,25.54,25.99,24.75,25.23,50392,0.0,1.0
2015-01-14,25.6,25.83,25.23,25.23,27686,25.6,25.83,25.23,25.23,27686,0.0,1.0
2015-01-15,25.55,25.75,25.11,25.75,35565,25.55,25.75,25.11,25.75,35565,0.0,1.0
2015-01-16,26.75,27.29,25.4,25.4,45698,26.75,27.29,25.4,25.4,45698,0.0,1.0
2015-01-20,26.54,27.0,25.97,26.91,56575,26.54,27.0,25.97,26.91,56575,0.0,1.0
2015-01-21,26.02,26.95,25.68,26.52,46813,26.02,26.95,25.68,26.52,46813,0.0,1.0
2015-01-22,26.26,26.62,25.58,26.18,75282,26.26,26.62,25.58,26.18,75282,0.0,1.0
2015-01-23,26.68,27.06,26.33,26.33,68287,26.68,27.06,26.33,26.33,68287,0.0,1.0
2015-01-26,26.64,26.92,26.32,26.65,21293,26.64,26.92,26.32,26.65,21293,0.0,1.0
2015-01-27,26.93,27.04,26.2,26.5,29913,26.93,27.04,26.2,26.5,29913,0.0,1.0
2015-01-28,26.8,27.88,26.66,27.05,40039,26.8,27.88,26.66,27.05,40039,0.0,1.0
2015-01-29,27.0,27.12,26.54,26.8,39815,27.0,27.12,26.54,26.8,39815,0.0,1.0
2015-01-30,25.97,27.0,25.92,26.71,37411,25.97,27.0,25.92,26.71,37411,0.0,1.0
2015-02-02,26.0,26.04,25.33,25.82,42121,26.0,26.04,25.33,25.82,42121,0.0,1.0
2015-02-03,26.84,27.0,26.34,26.34,31259,26.84,27.0,26.34,26.34,31259,0.0,1.0
2015-02-04,26.66,27.0,26.5,26.85,22873,26.66,27.0,26.5,26.85,22873,0.0,1.0
2015-02-05,26.96,27.13,26.17,26.66,38040,26.96,27.13,26.17,26.66,38040,0.0,1.0
2015-02-06,26.93,27.19,26.56,26.88,46114,26.93,27.19,26.56,26.88,46114,0.0,1.0
2015-02-09,26.65,27.4225,26.48,27.11,41227,26.65,27.4225,26.48,27.11,41227,0.0,1.0
2015-02-10,26.7,26.9999,26.42,26.86,27258,26.7,26.9999,26.42,26.86,27258,0.0,1.0
2015-02-11,26.77,27.085,26.43,26.77,21276,26.77,27.085,26.43,26.77,21276,0.0,1.0
2015-02-12,26.61,26.9,26.47,26.87,21747,26.61,26.9,26.47,26.87,21747,0.0,1.0
2015-02-13,26.99,27.08,26.52,26.52,24349,26.99,27.08,26.52,26.52,24349,0.0,1.0
2015-02-17,26.51,26.8,25.89,25.89,23403,26.51,26.8,25.89,25.89,23403,0.0,1.0
2015-02-18,26.85,27.0,26.57,26.57,7045,26.85,27.0,26.57,26.57,7045,0.0,1.0
2015-02-19,26.76,27.0,26.47,26.8,48557,26.76,27.0,26.47,26.8,48557,0.0,1.0
2015-02-20,26.76,27.0,26.46,26.77,57243,26.76,27.0,26.46,26.77,57243,0.0,1.0
2015-02-23,25.85,26.61,25.78,26.61,13449,25.85,26.61,25.78,26.61,13449,0.0,1.0
2015-02-24,26.24,26.74,25.61,25.61,18861,26.24,26.74,25.61,25.61,18861,0.0,1.0
2015-02-25,25.68,26.5,24.97,26.37,86981,25.68,26.5,24.97,26.37,86981,0.0,1.0
2015-02-26,25.57,25.66,24.14,25.65,73769,25.57,25.66,24.14,25.65,73769,0.0,1.0
2015-02-27,24.88,26.28,24.87,25.45,81113,24.88,26.28,24.87,25.45,81113,0.0,1.0
2015-03-02,25.41,25.8,24.92,24.95,76890,25.41,25.8,24.92,24.95,76890,0.0,1.0
2015-03-03,25.16,25.71,24.98,25.28,52080,25.16,25.71,24.98,25.28,52080,0.0,1.0
2015-03-04,24.98,25.46,24.76,25.14,71541,24.98,25.46,24.76,25.14,71541,0.0,1.0
2015-03-05,25.0,25.39,24.89,24.89,36416,25.0,25.39,24.89,24.89,36416,0.0,1.0
2015-03-06,25.0,25.49,24.72,24.72,71900,25.0,25.49,24.72,24.72,71900,0.0,1.0
2015-03-09,25.01,25.2001,24.71,24.97,27513,25.01,25.2001,24.71,24.97,27513,0.0,1.0
2015-03-10,25.14,25.41,24.735,25.0,27268,25.14,25.41,24.735,25.0,27268,0.0,1.0
2015-03-11,25.53,25.69,25.0,25.26,23234,25.53,25.69,25.0,25.26,23234,0.0,1.0
2015-03-12,26.72,26.77,25.55,25.55,27791,26.72,26.77,25.55,25.55,27791,0.0,1.0
2015-03-13,25.49,26.76,25.19,26.76,45542,25.49,26.76,25.19,26.76,45542,0.0,1.0
2015-03-16,25.19,25.2756,25.0,25.25,35293,25.19,25.2756,25.0,25.25,35293,0.0,1.0
2015-03-17,25.0,25.45,24.72,24.96,27201,25.0,25.45,24.72,24.96,27201,0.0,1.0
2015-03-18,25.18,25.74,25.01,25.04,49001,25.18,25.74,25.01,25.04,49001,0.0,1.0
2015-03-19,25.86,26.53,25.28,25.3,32395,25.86,26.53,25.28,25.3,32395,0.0,1.0
2015-03-20,26.63,27.07,26.0,26.0,46307,26.63,27.07,26.0,26.0,46307,0.0,1.0
2015-03-23,25.18,26.68,24.81,26.63,55767,25.18,26.68,24.81,26.63,55767,0.0,1.0
2015-03-24,26.71,26.85,25.11,25.11,55308,26.71,26.85,25.11,25.11,55308,0.0,1.0
2015-03-25,25.37,26.69,25.25,26.68,93889,25.37,26.69,25.25,26.68,93889,0.0,1.0
2015-03-26,25.84,26.03,25.25,25.33,18218,25.84,26.03,25.25,25.33,18218,0.0,1.0
2015-03-27,25.31,26.32,25.25,25.75,58840,25.31,26.32,25.25,25.75,58840,0.0,1.0
2015-03-30,25.51,25.72,25.32,25.34,74845,25.51,25.72,25.32,25.34,74845,0.0,1.0
2015-03-31,25.9,26.1878,25.25,25.29,84200,25.9,26.1878,25.25,25.29,84200,0.0,1.0
2015-04-01,25.78,25.89,25.25,25.52,60190,25.78,25.89,25.25,25.52,60190,0.0,1.0
2015-04-02,25.28,26.39,25.25,25.71,71829,25.28,26.39,25.25,25.71,71829,0.0,1.0
2015-04-06,26.16,26.19,25.25,25.25,62103,26.16,26.19,25.25,25.25,62103,0.0,1.0
2015-04-07,26.52,26.97,26.17,26.315,43246,26.52,26.97,26.17,26.315,43246,0.0,1.0
2015-04-08,27.55,27.92,26.62,26.65,72070,27.55,27.92,26.62,26.65,72070,0.0,1.0
2015-04-09,27.04,27.9999,26.88,27.83,123504,27.04,27.9999,26.88,27.83,123504,0.0,1.0
2015-04-10,30.96,31.38,27.49,27.57,227234,30.96,31.38,27.49,27.57,227234,0.0,1.0
2015-04-13,31.82,33.45,31.43,31.45,234715,31.82,33.45,31.43,31.45,234715,0.0,1.0
2015-04-14,33.22,33.44,31.7,31.76,166830,33.22,33.44,31.7,31.76,166830,0.0,1.0
2015-04-15,32.04,32.856,31.5001,32.71,127170,32.04,32.856,31.5001,32.71,127170,0.0,1.0
2015-04-16,31.92,32.4299,31.45,31.96,149976,31.92,32.4299,31.45,31.96,149976,0.0,1.0
2015-04-17,31.41,31.905,30.68,31.71,156085,31.41,31.905,30.68,31.71,156085,0.0,1.0
2015-04-20,32.26,33.02,31.39,31.41,131455,32.26,33.02,31.39,31.41,131455,0.0,1.0
2015-04-21,31.38,32.62,31.24,32.54,48149,31.38,32.62,31.24,32.54,48149,0.0,1.0
2015-04-22,31.37,31.84,30.9,31.31,69285,31.37,31.84,30.9,31.31,69285,0.0,1.0
2015-04-23,31.04,32.3,30.8,31.36,184352,31.04,32.3,30.8,31.36,184352,0.0,1.0
2015-04-24,32.1,32.42,31.16,31.16,101000,32.1,32.42,31.16,31.16,101000,0.0,1.0
2015-04-27,31.39,33.05,31.21,31.95,140173,31.39,33.05,31.21,31.95,140173,0.0,1.0
2015-04-28,32.46,32.71,31.23,31.5,84809,32.46,32.71,31.23,31.5,84809,0.0,1.0
2015-04-29,31.06,32.29,31.06,32.29,34502,31.06,32.29,31.06,32.29,34502,0.0,1.0
2015-04-30,30.4,31.15,29.99,31.0,69698,30.4,31.15,29.99,31.0,69698,0.0,1.0
2015-05-01,30.65,30.68,30.02,30.41,31460,30.65,30.68,30.02,30.41,31460,0.0,1.0
2015-05-04,30.08,31.23,30.03,30.58,54069,30.08,31.23,30.03,30.58,54069,0.0,1.0
2015-05-05,30.32,30.5,30.0,30.18,56856,30.32,30.5,30.0,30.18,56856,0.0,1.0
2015-05-06,30.46,30.655,29.82,30.49,50466,30.46,30.655,29.82,30.49,50466,0.0,1.0
2015-05-07,30.58,30.8,29.99,30.5,77042,30.58,30.8,29.99,30.5,77042,0.0,1.0
2015-05-08,30.64,30.88,30.2301,30.88,46453,30.64,30.88,30.2301,30.88,46453,0.0,1.0
2015-05-11,30.67,30.9843,30.067,30.55,67326,30.67,30.9843,30.067,30.55,67326,0.0,1.0
2015-05-12,30.59,30.77,29.755,30.67,67815,30.59,30.77,29.755,30.67,67815,0.0,1.0
2015-05-13,24.5,27.245,23.915,27.08,470754,24.5,27.245,23.915,27.08,470754,0.0,1.0
2015-05-14,24.4,24.6546,24.07,24.53,156938,24.4,24.6546,24.07,24.53,156938,0.0,1.0
2015-05-15,25.01,25.22,24.27,24.42,122221,25.01,25.22,24.27,24.42,122221,0.0,1.0
2015-05-18,24.32,25.144,24.19,25.02,137500,24.32,25.144,24.19,25.02,137500,0.0,1.0
2015-05-19,24.71,24.8,24.35,24.39,83130,24.71,24.8,24.35,24.39,83130,0.0,1.0
2015-05-20,24.26,24.872,24.18,24.7,59558,24.26,24.872,24.18,24.7,59558,0.0,1.0
2015-05-21,24.51,24.732,24.11,24.32,66256,24.51,24.732,24.11,24.32,66256,0.0,1.0
2015-05-22,24.55,24.695,24.16,24.4,76010,24.55,24.695,24.16,24.4,76010,0.0,1.0
2015-05-26,24.3,24.758,24.135,24.17,77010,24.3,24.758,24.135,24.17,77010,0.0,1.0
2015-05-27,23.63,24.422,23.44,24.3,103488,23.63,24.422,23.44,24.3,103488,0.0,1.0
2015-05-28,23.35,23.74,23.09,23.54,55151,23.35,23.74,23.09,23.54,55151,0.0,1.0
2015-05-29,23.29,23.48,22.96,23.33,74728,23.29,23.48,22.96,23.33,74728,0.0,1.0
2015-06-01,23.26,23.71,23.05,23.33,51211,23.26,23.71,23.05,23.33,51211,0.0,1.0
2015-06-02,23.33,23.7499,23.14,23.15,35015,23.33,23.7499,23.14,23.15,35015,0.0,1.0
2015-06-03,23.47,23.75,23.2201,23.38,33798,23.47,23.75,23.2201,23.38,33798,0.0,1.0
2015-06-04,23.26,23.455,23.18,23.33,54664,23.26,23.455,23.18,23.33,54664,0.0,1.0
2015-06-05,23.18,23.41,23.02,23.16,65349,23.18,23.41,23.02,23.16,65349,0.0,1.0
2015-06-08,23.1,23.25,23.05,23.12,79186,23.1,23.25,23.05,23.12,79186,0.0,1.0
2015-06-09,23.07,23.19,22.8125,23.05,100366,23.07,23.19,22.8125,23.05,100366,0.0,1.0
2015-06-10,23.46,23.89,23.22,23.34,66103,23.46,23.89,23.22,23.34,66103,0.0,1.0
2015-06-11,23.22,23.69,23.04,23.47,58550,23.22,23.69,23.04,23.47,58550,0.0,1.0
2015-06-12,23.53,23.66,23.08,23.08,30745,23.53,23.66,23.08,23.08,30745,0.0,1.0
2015-06-15,23.65,23.71,23.2,23.3,39742,23.65,23.71,23.2,23.3,39742,0.0,1.0
2015-06-16,24.22,24.31,23.45,23.66,53508,24.22,24.31,23.45,23.66,53508,0.0,1.0
2015-06-17,23.85,24.5,23.77,24.21,59346,23.85,24.5,23.77,24.21,59346,0.0,1.0
2015-06-18,24.27,24.43,23.988,24.21,52659,24.27,24.43,23.988,24.21,52659,0.0,1.0
2015-06-19,23.85,24.35,23.44,24.35,87285,23.85,24.35,23.44,24.35,87285,0.0,1.0
2015-06-22,24.08,24.16,23.268,23.89,56879,24.08,24.16,23.268,23.89,56879,0.0,1.0
2015-06-23,24.58,24.66,23.554,24.29,40400,24.58,24.66,23.554,24.29,40400,0.0,1.0
2015-06-24,23.66,24.76,23.545,24.42,51255,23.66,24.76,23.545,24.42,51255,0.0,1.0
2015-06-25,24.59,24.66,23.61,23.78,73359,24.59,24.66,23.61,23.78,73359,0.0,1.0
2015-06-26,23.85,24.9,23.67,24.67,146766,23.85,24.9,23.67,24.67,146766,0.0,1.0
2015-06-29,25.91,26.235,23.66,23.84,140001,25.91,26.235,23.66,23.84,140001,0.0,1.0
2015-06-30,25.67,26.68,25.48,26.26,135043,25.67,26.68,25.48,26.26,135043,0.0,1.0
2015-07-01,26.64,26.92,25.77,25.78,115467,26.64,26.92,25.77,25.78,115467,0.0,1.0
2015-07-02,24.51,26.69,24.36,26.39,93338,24.51,26.69,24.36,26.39,93338,0.0,1.0
2015-07-06,24.86,25.21,24.056,24.4,112443,24.86,25.21,24.056,24.4,112443,0.0,1.0
2015-07-07,24.27,24.5,23.61,24.5,88368,24.27,24.5,23.61,24.5,88368,0.0,1.0
2015-07-08,23.72,24.54,23.56,24.0,88632,23.72,24.54,23.56,24.0,88632,0.0,1.0
2015-07-09,24.22,24.64,23.82,23.96,42019,24.22,24.64,23.82,23.96,42019,0.0,1.0
2015-07-10,24.34,24.44,24.17,24.44,24451,24.34,24.44,24.17,24.44,24451,0.0,1.0
2015-07-13,24.39,24.74,24.076,24.33,32214,24.39,24.74,24.076,24.33,32214,0.0,1.0
2015-07-14,25.17,25.55,24.31,24.72,176747,25.17,25.55,24.31,24.72,176747,0.0,1.0
2015-07-15,23.73,25.33,23.42,25.11,131299,23.73,25.33,23.42,25.11,131299,0.0,1.0
2015-07-16,24.78,24.82,23.93,24.1,50772,24.78,24.82,23.93,24.1,50772,0.0,1.0
2015-07-17,24.55,24.9,24.4075,24.84,43058,24.55,24.9,24.4075,24.84,43058,0.0,1.0
2015-07-20,24.32,24.86,24.03,24.63,78326,24.32,24.86,24.03,24.63,78326,0.0,1.0
2015-07-21,23.59,24.25,23.43,24.25,35166,23.59,24.25,23.43,24.25,35166,0.0,1.0
2015-07-22,23.52,23.81,23.48,23.66,42672,23.52,23.81,23.48,23.66,42672,0.0,1.0
2015-07-23,23.52,23.94,23.48,23.5,44746,23.52,23.94,23.48,23.5,44746,0.0,1.0
2015-07-24,23.51,23.69,23.19,23.5,93523,23.51,23.69,23.19,23.5,93523,0.0,1.0
2015-07-27,23.44,23.58,22.906,23.44,49653,23.44,23.58,22.906,23.44,49653,0.0,1.0
2015-07-28,23.64,23.75,22.978,23.5,48010,23.64,23.75,22.978,23.5,48010,0.0,1.0
2015-07-29,23.26,23.86,23.14,23.64,78116,23.26,23.86,23.14,23.64,78116,0.0,1.0
2015-07-30,24.01,24.25,23.138,23.24,72377,24.01,24.25,23.138,23.24,72377,0.0,1.0
2015-07-31,23.95,25.042,23.81,24.03,84697,23.95,25.042,23.81,24.03,84697,0.0,1.0
2015-08-03,23.41,24.31,22.94,23.9,62225,23.41,24.31,22.94,23.9,62225,0.0,1.0
2015-08-04,23.19,23.99,23.009,23.34,73630,23.19,23.99,23.009,23.34,73630,0.0,1.0
2015-08-05,24.6,24.7099,23.31,23.31,80064,24.6,24.7099,23.31,23.31,80064,0.0,1.0
2015-08-06,26.12,27.0,24.31,24.98,124386,26.12,27.0,24.31,24.98,124386,0.0,1.0
2015-08-07,24.05,26.135,23.94,25.94,119544,24.05,26.135,23.94,25.94,119544,0.0,1.0
2015-08-10,24.27,24.99,24.09,24.09,45711,24.27,24.99,24.09,24.09,45711,0.0,1.0
2015-08-11,24.53,24.57,23.88,24.19,44536,24.53,24.57,23.88,24.19,44536,0.0,1.0
2015-08-12,24.72,24.81,24.01,24.46,47503,24.72,24.81,24.01,24.46,47503,0.0,1.0
2015-08-13,25.01,25.52,24.56,24.71,62925,25.01,25.52,24.56,24.71,62925,0.0,1.0
2015-08-14,25.44,25.65,24.7,24.9,43491,25.44,25.65,24.7,24.9,43491,0.0,1.0
2015-08-17,25.39,25.49,24.92,25.25,54504,25.39,25.49,24.92,25.25,54504,0.0,1.0
2015-08-18,24.91,25.44,24.72,25.44,43570,24.91,25.44,24.72,25.44,43570,0.0,1.0
2015-08-19,24.01,24.938,23.91,24.8,47933,24.01,24.938,23.91,24.8,47933,0.0,1.0
2015-08-20,23.22,24.0,23.21,23.83,41390,23.22,24.0,23.21,23.83,41390,0.0,1.0
2015-08-21,23.74,24.05,22.39,22.82,113271,23.74,24.05,22.39,22.82,113271,0.0,1.0
2015-08-24,23.02,24.06,22.67,22.76,87024,23.02,24.06,22.67,22.76,87024,0.0,1.0
2015-08-25,22.86,23.8,22.66,23.71,102377,22.86,23.8,22.66,23.71,102377,0.0,1.0
2015-08-26,23.37,23.5,22.88,23.24,54240,23.37,23.5,22.88,23.24,54240,0.0,1.0
2015-08-27,23.16,23.62,23.0,23.44,52762,23.16,23.62,23.0,23.44,52762,0.0,1.0
2015-08-28,23.41,24.01,23.13,23.13,45576,23.41,24.01,23.13,23.13,45576,0.0,1.0
2015-08-31,23.62,23.99,23.1,23.43,42367,23.62,23.99,23.1,23.43,42367,0.0,1.0
2015-09-01,23.2,23.87,23.12,23.32,46180,23.2,23.87,23.12,23.32,46180,0.0,1.0
2015-09-02,23.13,23.37,22.86,23.32,44683,23.13,23.37,22.86,23.32,44683,0.0,1.0
2015-09-03,23.13,23.37,23.0,23.26,26286,23.13,23.37,23.0,23.26,26286,0.0,1.0
2015-09-04,23.06,23.25,22.76,22.76,33883,23.06,23.25,22.76,22.76,33883,0.0,1.0
2015-09-08,23.32,23.61,23.16,23.29,33441,23.32,23.61,23.16,23.29,33441,0.0,1.0
2015-09-09,23.05,23.45,23.0,23.37,47113,23.05,23.45,23.0,23.37,47113,0.0,1.0
2015-09-10,23.03,23.37,22.825,22.98,21121,23.03,23.37,22.825,22.98,21121,0.0,1.0
2015-09-11,22.01,23.05,21.81,22.87,48150,22.01,23.05,21.81,22.87,48150,0.0,1.0
2015-09-14,21.82,22.09,21.36,21.83,110280,21.82,22.09,21.36,21.83,110280,0.0,1.0
2015-09-15,21.63,22.28,21.55,21.96,29906,21.63,22.28,21.55,21.96,29906,0.0,1.0
2015-09-16,22.45,22.56,21.75,21.75,80113,22.45,22.56,21.75,21.75,80113,0.0,1.0
2015-09-17,22.19,22.55,22.16,22.55,75082,22.19,22.55,22.16,22.55,75082,0.0,1.0
2015-09-18,20.95,22.02,20.32,21.94,101023,20.95,22.02,20.32,21.94,101023,0.0,1.0
2015-09-21,21.01,21.35,20.91,20.95,31517,21.01,21.35,20.91,20.95,31517,0.0,1.0
2015-09-22,21.02,21.04,20.75,20.8,37707,21.02,21.04,20.75,20.8,37707,0.0,1.0
2015-09-23,20.76,21.24,20.62,21.15,87845,20.76,21.24,20.62,21.15,87845,0.0,1.0
2015-09-24,20.42,20.81,20.28,20.75,51852,20.42,20.81,20.28,20.75,51852,0.0,1.0
2015-09-25,19.68,20.55,19.64,20.55,65150,19.68,20.55,19.64,20.55,65150,0.0,1.0
2015-09-28,19.32,19.58,19.07,19.58,46003,19.32,19.58,19.07,19.58,46003,0.0,1.0
2015-09-29,19.14,19.56,18.95,19.34,39570,19.14,19.56,18.95,19.34,39570,0.0,1.0
2015-09-30,20.07,20.26,19.215,19.28,54830,20.07,20.26,19.215,19.28,54830,0.0,1.0
2015-10-01,19.99,20.33,19.71,20.05,51675,19.99,20.33,19.71,20.05,51675,0.0,1.0
2015-10-02,19.78,20.12,19.59,19.88,39422,19.78,20.12,19.59,19.88,39422,0.0,1.0
2015-10-05,20.74,20.87,20.02,20.02,39517,20.74,20.87,20.02,20.02,39517,0.0,1.0
2015-10-06,20.63,20.87,20.51,20.71,37159,20.63,20.87,20.51,20.71,37159,0.0,1.0
2015-10-07,21.39,21.42,20.54,20.84,68333,21.39,21.42,20.54,20.84,68333,0.0,1.0
2015-10-08,21.63,21.9,21.36,21.37,50463,21.63,21.9,21.36,21.37,50463,0.0,1.0
2015-10-09,21.77,21.855,21.49,21.75,29319,21.77,21.855,21.49,21.75,29319,0.0,1.0
2015-10-12,21.24,21.87,20.96,21.87,35834,21.24,21.87,20.96,21.87,35834,0.0,1.0
2015-10-13,20.7,21.19,20.65,20.96,18383,20.7,21.19,20.65,20.96,18383,0.0,1.0
2015-10-14,19.98,20.85,19.9,20.85,20740,19.98,20.85,19.9,20.85,20740,0.0,1.0
2015-10-15,20.66,20.75,19.7,19.97,33897,20.66,20.75,19.7,19.97,33897,0.0,1.0
2015-10-16,20.16,20.85,19.98,20.77,25206,20.16,20.85,19.98,20.77,25206,0.0,1.0
2015-10-19,20.45,20.64,19.96,20.15,33729,20.45,20.64,19.96,20.15,33729,0.0,1.0
2015-10-20,20.85,20.91,20.37,20.55,30593,20.85,20.91,20.37,20.55,30593,0.0,1.0
2015-10-21,21.34,21.75,20.74,20.93,80269,21.34,21.75,20.74,20.93,80269,0.0,1.0
2015-10-22,21.95,22.08,21.185,21.47,30986,21.95,22.08,21.185,21.47,30986,0.0,1.0
2015-10-23,22.65,22.79,22.03,22.3,29277,22.65,22.79,22.03,22.3,29277,0.0,1.0
2015-10-26,21.56,22.71,21.44,22.66,15537,21.56,22.71,21.44,22.66,15537,0.0,1.0
2015-10-27,20.92,21.76,20.78,21.59,23028,20.92,21.76,20.78,21.59,23028,0.0,1.0
2015-10-28,22.08,22.11,20.905,21.07,31439,22.08,22.11,20.905,21.07,31439,0.0,1.0
2015-10-29,21.51,22.12,21.09,21.89,36683,21.51,22.12,21.09,21.89,36683,0.0,1.0
2015-10-30,21.64,21.79,21.11,21.38,25551,21.64,21.79,21.11,21.38,25551,0.0,1.0
2015-11-02,22.45,22.88,21.56,21.64,28271,22.45,22.88,21.56,21.64,28271,0.0,1.0
2015-11-03,22.54,22.69,21.82,22.48,40181,22.54,22.69,21.82,22.48,40181,0.0,1.0
2015-11-04,23.28,23.33,22.52,22.84,48775,23.28,23.33,22.52,22.84,48775,0.0,1.0
2015-11-05,18.16,20.87,17.57,20.01,99915,18.16,20.87,17.57,20.01,99915,0.0,1.0
2015-11-06,21.17,21.2742,18.25,18.3,89108,21.17,21.2742,18.25,18.3,89108,0.0,1.0
2015-11-09,20.23,21.04,19.88,21.02,43794,20.23,21.04,19.88,21.02,43794,0.0,1.0
2015-11-10,19.28,20.07,19.15,20.07,75894,19.28,20.07,19.15,20.07,75894,0.0,1.0
2015-11-11,17.65,19.26,17.58,19.26,76700,17.65,19.26,17.58,19.26,76700,0.0,1.0
2015-11-12,16.28,17.5,16.06,17.5,92137,16.28,17.5,16.06,17.5,92137,0.0,1.0
2015-11-13,16.13,16.86,16.0,16.25,130583,16.13,16.86,16.0,16.25,130583,0.0,1.0
2015-11-16,16.29,16.6299,16.0,16.27,70830,16.29,16.6299,16.0,16.27,70830,0.0,1.0
2015-11-17,16.21,16.39,16.0,16.26,82459,16.21,16.39,16.0,16.26,82459,0.0,1.0
2015-11-18,16.09,16.43,16.06,16.2,63534,16.09,16.43,16.06,16.2,63534,0.0,1.0
2015-11-19,15.68,16.17,15.62,16.06,46043,15.68,16.17,15.62,16.06,46043,0.0,1.0
2015-11-20,15.59,15.936,15.5,15.78,61148,15.59,15.936,15.5,15.78,61148,0.0,1.0
2015-11-23,15.51,15.71,15.4,15.47,62736,15.51,15.71,15.4,15.47,62736,0.0,1.0
2015-11-24,15.7,15.79,15.46,15.46,70348,15.7,15.79,15.46,15.46,70348,0.0,1.0
2015-11-25,16.62,16.69,15.64,15.76,115338,16.62,16.69,15.64,15.76,115338,0.0,1.0
2015-11-27,16.75,16.99,16.61,16.61,42800,16.75,16.99,16.61,16.61,42800,0.0,1.0
2015-11-30,16.74,17.1,16.63,16.84,152065,16.74,17.1,16.63,16.84,152065,0.0,1.0
2015-12-01,16.75,17.02,16.7,16.76,69805,16.75,17.02,16.7,16.76,69805,0.0,1.0
2015-12-02,16.44,17.0,16.38,16.68,62135,16.44,17.0,16.38,16.68,62135,0.0,1.0
2015-12-03,16.26,16.73,16.1,16.51,81155,16.26,16.73,16.1,16.51,81155,0.0,1.0
2015-12-04,15.83,16.4,15.77,16.24,76500,15.83,16.4,15.77,16.24,76500,0.0,1.0
2015-12-07,15.77,16.2,15.7,15.83,80952,15.77,16.2,15.7,15.83,80952,0.0,1.0
2015-12-08,15.26,15.7,15.25,15.7,58339,15.26,15.7,15.25,15.7,58339,0.0,1.0
2015-12-09,15.57,15.685,15.25,15.28,67695,15.57,15.685,15.25,15.28,67695,0.0,1.0
2015-12-10,15.92,16.24,15.59,15.79,40242,15.92,16.24,15.59,15.79,40242,0.0,1.0
2015-12-11,15.54,15.96,15.25,15.89,96931,15.54,15.96,15.25,15.89,96931,0.0,1.0
2015-12-14,15.36,15.71,15.28,15.43,90687,15.36,15.71,15.28,15.43,90687,0.0,1.0
2015-12-15,14.96,15.51,14.77,15.47,49541,14.96,15.51,14.77,15.47,49541,0.0,1.0
2015-12-16,15.42,15.445,14.8798,14.95,37711,15.42,15.445,14.8798,14.95,37711,0.0,1.0
2015-12-17,15.61,15.965,15.505,15.57,85575,15.61,15.965,15.505,15.57,85575,0.0,1.0
2015-12-18,15.15,15.67,14.8336,15.5,152962,15.15,15.67,14.8336,15.5,152962,0.0,1.0
2015-12-21,15.81,15.81,15.15,15.16,65265,15.81,15.81,15.15,15.16,65265,0.0,1.0
2015-12-22,16.29,16.33,15.78,15.88,36657,16.29,16.33,15.78,15.88,36657,0.0,1.0
2015-12-23,16.59,16.81,16.46,16.46,23883,16.59,16.81,16.46,16.46,23883,0.0,1.0
2015-12-24,16.62,16.8585,16.465,16.52,9690,16.62,16.8585,16.465,16.52,9690,0.0,1.0
2015-12-28,16.28,16.59,16.13,16.59,49531,16.28,16.59,16.13,16.59,49531,0.0,1.0
2015-12-29,16.45,16.55,16.21,16.35,40206,16.45,16.55,16.21,16.35,40206,0.0,1.0
2015-12-30,16.26,16.48,16.21,16.41,24761,16.26,16.48,16.21,16.41,24761,0.0,1.0
2015-12-31,16.22,16.38,16.13,16.23,46016,16.22,16.38,16.13,16.23,46016,0.0,1.0
2016-01-04,16.12,16.21,15.485,15.95,47640,16.12,16.21,15.485,15.95,47640,0.0,1.0
2016-01-05,16.12,16.19,15.91,16.15,45877,16.12,16.19,15.91,16.15,45877,0.0,1.0
2016-01-06,15.77,16.05,15.5,15.82,34834,15.77,16.05,15.5,15.82,34834,0.0,1.0
2016-01-07,15.13,15.59,14.99,15.49,43410,15.13,15.59,14.99,15.49,43410,0.0,1.0
2016-01-08,14.69,15.31,14.62,15.19,33245,14.69,15.31,14.62,15.19,33245,0.0,1.0
2016-01-11,14.2,14.72,14.02,14.72,21591,14.2,14.72,14.02,14.72,21591,0.0,1.0
2016-01-12,14.2,14.31,13.63,14.26,31978,14.2,14.31,13.63,14.26,31978,0.0,1.0
2016-01-13,13.45,14.4299,13.33,14.33,47991,13.45,14.4299,13.33,14.33,47991,0.0,1.0
2016-01-14,13.81,14.13,13.2995,13.47,45988,13.81,14.13,13.2995,13.47,45988,0.0,1.0
2016-01-15,12.98,13.4,12.65,13.4,63237,12.98,13.4,12.65,13.4,63237,0.0,1.0
2016-01-19,12.89,13.09,12.59,13.09,47502,12.89,13.09,12.59,13.09,47502,0.0,1.0
2016-01-20,13.77,13.85,12.28,12.61,69068,13.77,13.85,12.28,12.61,69068,0.0,1.0
2016-01-21,13.65,14.1299,13.49,13.77,50291,13.65,14.1299,13.49,13.77,50291,0.0,1.0
2016-01-22,13.83,14.29,13.48,13.96,33370,13.83,14.29,13.48,13.96,33370,0.0,1.0
2016-01-25,13.72,13.9,13.46,13.75,28621,13.72,13.9,13.46,13.75,28621,0.0,1.0
2016-01-26,14.38,14.6,13.91,13.91,29635,14.38,14.6,13.91,13.91,29635,0.0,1.0
2016-01-27,14.04,14.51,13.9,14.4,53060,14.04,14.51,13.9,14.4,53060,0.0,1.0
2016-01-28,14.41,14.57,14.19,14.19,51702,14.41,14.57,14.19,14.19,51702,0.0,1.0
2016-01-29,14.8,14.93,14.44,14.44,44564,14.8,14.93,14.44,14.44,44564,0.0,1.0
2016-02-01,14.56,14.71,14.04,14.71,42439,14.56,14.71,14.04,14.71,42439,0.0,1.0
2016-02-02,13.86,14.35,13.659,14.35,54995,13.86,14.35,13.659,14.35,54995,0.0,1.0
2016-02-03,14.23,14.5866,13.48,14.0,33745,14.23,14.5866,13.48,14.0,33745,0.0,1.0
2016-02-04,14.2,14.9,14.15,14.15,18738,14.2,14.9,14.15,14.15,18738,0.0,1.0
2016-02-05,13.67,14.2,13.64,14.15,34844,13.67,14.2,13.64,14.15,34844,0.0,1.0
2016-02-08,13.37,13.45,12.9,13.45,28215,13.37,13.45,12.9,13.45,28215,0.0,1.0
2016-02-09,13.15,13.33,12.795,13.19,37102,13.15,13.33,12.795,13.19,37102,0.0,1.0
2016-02-10,12.97,13.74,12.96,13.32,35119,12.97,13.74,12.96,13.32,35119,0.0,1.0
2016-02-11,13.11,13.48,12.33,12.75,61095,13.11,13.48,12.33,12.75,61095,0.0,1.0
2016-02-12,13.1,13.51,13.05,13.23,23302,13.1,13.51,13.05,13.23,23302,0.0,1.0
2016-02-16,13.6,13.65,13.29,13.33,21964,13.6,13.65,13.29,13.33,21964,0.0,1.0
2016-02-17,13.74,14.28,13.65,13.74,61197,13.74,14.28,13.65,13.74,61197,0.0,1.0
2016-02-18,14.03,14.1,13.7,13.72,36945,14.03,14.1,13.7,13.72,36945,0.0,1.0
2016-02-19,13.53,14.07,13.52,13.95,24874,13.53,14.07,13.52,13.95,24874,0.0,1.0
2016-02-22,14.05,14.215,13.63,13.63,36994,14.05,14.215,13.63,13.63,36994,0.0,1.0
2016-02-23,13.53,14.25,13.5,14.06,31580,13.53,14.25,13.5,14.06,31580,0.0,1.0
2016-02-24,13.77,13.85,13.23,13.4,15491,13.77,13.85,13.23,13.4,15491,0.0,1.0
2016-02-25,13.7,13.97,13.38,13.89,31546,13.7,13.97,13.38,13.89,31546,0.0,1.0
2016-02-26,14.12,14.28,13.83,13.83,17598,14.12,14.28,13.83,13.83,17598,0.0,1.0
2016-02-29,14.38,14.61,14.06,14.09,37776,14.38,14.61,14.06,14.09,37776,0.0,1.0
2016-03-01,15.02,15.2,14.29,14.36,29429,15.02,15.2,14.29,14.36,29429,0.0,1.0
2016-03-02,15.34,15.47,14.96,14.96,21513,15.34,15.47,14.96,14.96,21513,0.0,1.0
2016-03-03,15.33,15.77,15.0,15.37,35743,15.33,15.77,15.0,15.37,35743,0.0,1.0
2016-03-04,15.07,15.77,14.96,15.41,18738,15.07,15.77,14.96,15.41,18738,0.0,1.0
2016-03-07,15.07,15.6078,14.95,15.36,33360,15.07,15.6078,14.95,15.36,33360,0.0,1.0
2016-03-08,14.42,15.1599,14.35,14.82,37726,14.42,15.1599,14.35,14.82,37726,0.0,1.0
2016-03-09,14.46,14.69,14.41,14.51,28178,14.46,14.69,14.41,14.51,28178,0.0,1.0
2016-03-10,13.89,14.55,13.82,14.55,23013,13.89,14.55,13.82,14.55,23013,0.0,1.0
2016-03-11,14.62,14.68,14.1,14.1,23660,14.62,14.68,14.1,14.1,23660,0.0,1.0
2016-03-14,14.93,15.05,14.44,14.52,46701,14.93,15.05,14.44,14.52,46701,0.0,1.0
2016-03-15,13.98,14.9,13.52,14.8,84883,13.98,14.9,13.52,14.8,84883,0.0,1.0
2016-03-16,14.0,14.16,13.87,13.88,42214,14.0,14.16,13.87,13.88,42214,0.0,1.0
2016-03-17,15.78,15.78,14.02,14.02,47345,15.78,15.78,14.02,14.02,47345,0.0,1.0
2016-03-18,16.98,17.07,15.67,15.88,80240,16.98,17.07,15.67,15.88,80240,0.0,1.0
2016-03-21,16.97,17.12,16.53,16.84,31222,16.97,17.12,16.53,16.84,31222,0.0,1.0
2016-03-22,16.46,16.91,16.41,16.85,27431,16.46,16.91,16.41,16.85,27431,0.0,1.0
2016-03-23,15.92,16.61,15.7691,16.37,39527,15.92,16.61,15.7691,16.37,39527,0.0,1.0
2016-03-24,15.37,15.81,15.16,15.7,62676,15.37,15.81,15.16,15.7,62676,0.0,1.0
2016-03-28,15.53,15.94,15.115,15.38,24124,15.53,15.94,15.115,15.38,24124,0.0,1.0
2016-03-29,16.09,16.27,15.36,15.54,33035,16.09,16.27,15.36,15.54,33035,0.0,1.0
2016-03-30,16.03,16.57,15.95,16.27,67422,16.03,16.57,15.95,16.27,67422,0.0,1.0
2016-03-31,15.25,16.13,15.23,16.01,68190,15.25,16.13,15.23,16.01,68190,0.0,1.0
2016-04-01,14.94,15.63,14.81,15.25,20854,14.94,15.63,14.81,15.25,20854,0.0,1.0
2016-04-04,14.47,15.0,14.41,14.9,30447,14.47,15.0,14.41,14.9,30447,0.0,1.0
2016-04-05,14.44,14.56,14.13,14.29,40883,14.44,14.56,14.13,14.29,40883,0.0,1.0
2016-04-06,14.49,14.58,14.22,14.4,22856,14.49,14.58,14.22,14.4,22856,0.0,1.0
2016-04-07,14.54,14.82,14.42,14.42,25881,14.54,14.82,14.42,14.42,25881,0.0,1.0
2016-04-08,14.39,14.89,14.2,14.76,33330,14.39,14.89,14.2,14.76,33330,0.0,1.0
2016-04-11,14.32,14.8285,14.3,14.39,32370,14.32,14.8285,14.3,14.39,32370,0.0,1.0
2016-04-12,14.63,14.855,14.24,14.24,37335,14.63,14.855,14.24,14.24,37335,0.0,1.0
2016-04-13,15.06,15.216,14.8,14.8,49999,15.06,15.216,14.8,14.8,49999,0.0,1.0
2016-04-14,15.22,15.38,15.08,15.08,12857,15.22,15.38,15.08,15.08,12857,0.0,1.0
2016-04-15,14.97,15.675,14.93,15.4,37546,14.97,15.675,14.93,15.4,37546,0.0,1.0
2016-04-18,15.3,15.49,14.85,14.85,35880,15.3,15.49,14.85,14.85,35880,0.0,1.0
2016-04-19,15.69,15.96,15.08,15.3,62969,15.69,15.96,15.08,15.3,62969,0.0,1.0
2016-04-20,16.13,16.225,15.69,15.69,14541,16.13,16.225,15.69,15.69,14541,0.0,1.0
2016-04-21,16.11,16.2,15.99,16.12,12494,16.11,16.2,15.99,16.12,12494,0.0,1.0
2016-04-22,16.24,16.3,16.03,16.1,17124,16.24,16.3,16.03,16.1,17124,0.0,1.0
2016-04-25,16.06,16.2,15.69,16.09,20861,16.06,16.2,15.69,16.09,20861,0.0,1.0
2016-04-26,16.1,16.36,16.05,16.19,46930,16.1,16.36,16.05,16.19,46930,0.0,1.0
2016-04-27,16.14,16.35,16.03,16.03,29926,16.14,16.35,16.03,16.03,29926,0.0,1.0
2016-04-28,16.25,16.65,16.19,16.26,18958,16.25,16.65,16.19,16.26,18958,0.0,1.0
2016-04-29,15.91,16.517,15.795,16.17,26893,15.91,16.517,15.795,16.17,26893,0.0,1.0
2016-05-02,15.98,16.14,15.8,16.07,23422,15.98,16.14,15.8,16.07,23422,0.0,1.0
2016-05-03,15.8,15.96,15.5738,15.81,26766,15.8,15.96,15.5738,15.81,26766,0.0,1.0
2016-05-04,15.74,16.19,15.63,15.68,27918,15.74,16.19,15.63,15.68,27918,0.0,1.0
2016-05-05,15.75,15.91,15.665,15.91,37537,15.75,15.91,15.665,15.91,37537,0.0,1.0
2016-05-06,15.78,15.94,15.53,15.56,32496,15.78,15.94,15.53,15.56,32496,0.0,1.0
2016-05-09,15.92,16.26,15.63,15.75,32052,15.92,16.26,15.63,15.75,32052,0.0,1.0
2016-05-10,16.71,16.75,15.624,15.95,44931,16.71,16.75,15.624,15.95,44931,0.0,1.0
2016-05-11,16.98,17.1,16.74,16.75,26857,16.98,17.1,16.74,16.75,26857,0.0,1.0
2016-05-12,16.92,17.39,16.79,17.13,42143,16.92,17.39,16.79,17.13,42143,0.0,1.0
2016-05-13,17.4,17.5,16.79,16.79,34255,17.4,17.5,16.79,16.79,34255,0.0,1.0
2016-05-16,17.47,17.55,17.16,17.39,29629,17.47,17.55,17.16,17.39,29629,0.0,1.0
2016-05-17,16.64,17.53,16.34,17.47,47433,16.64,17.53,16.34,17.47,47433,0.0,1.0
2016-05-18,17.35,17.47,16.59,16.59,40946,17.35,17.47,16.59,16.59,40946,0.0,1.0
2016-05-19,17.23,17.535,17.009,17.26,34788,17.23,17.535,17.009,17.26,34788,0.0,1.0
2016-05-20,17.31,17.55,17.1,17.35,24726,17.31,17.55,17.1,17.35,24726,0.0,1.0
2016-05-23,17.05,17.375,17.05,17.36,25216,17.05,17.375,17.05,17.36,25216,0.0,1.0
2016-05-24,17.25,17.4,16.97,17.22,45342,17.25,17.4,16.97,17.22,45342,0.0,1.0
2016-05-25,17.07,17.27,15.63,16.19,27374,17.07,17.27,15.63,16.19,27374,0.0,1.0
2016-05-26,16.83,17.24,16.66,17.07,66763,16.83,17.24,16.66,17.07,66763,0.0,1.0
2016-05-27,16.72,16.9,16.66,16.9,24778,16.72,16.9,16.66,16.9,24778,0.0,1.0
2016-05-31,16.9,16.97,16.73,16.78,70024,16.9,16.97,16.73,16.78,70024,0.0,1.0
2016-06-01,17.18,17.45,16.69,16.92,49549,17.18,17.45,16.69,16.92,49549,0.0,1.0
2016-06-02,17.3,17.43,16.9,17.13,28602,17.3,17.43,16.9,17.13,28602,0.0,1.0
2016-06-03,17.27,17.37,17.17,17.37,19699,17.27,17.37,17.17,17.37,19699,0.0,1.0
2016-06-06,17.89,17.995,17.19,17.23,35308,17.89,17.995,17.19,17.23,35308,0.0,1.0
2016-06-07,17.68,17.97,17.65,17.97,28595,17.68,17.97,17.65,17.97,28595,0.0,1.0
2016-06-08,17.46,17.78,17.45,17.68,38340,17.46,17.78,17.45,17.68,38340,0.0,1.0
2016-06-09,17.31,17.49,17.09,17.28,25298,17.31,17.49,17.09,17.28,25298,0.0,1.0
2016-06-10,19.06,19.15,17.49,17.49,115598,19.06,19.15,17.49,17.49,115598,0.0,1.0
2016-06-13,19.33,19.63,18.98,19.07,76901,19.33,19.63,18.98,19.07,76901,0.0,1.0
2016-06-14,19.48,19.575,18.95,19.41,57775,19.48,19.575,18.95,19.41,57775,0.0,1.0
2016-06-15,19.3,19.58,19.12,19.41,34891,19.3,19.58,19.12,19.41,34891,0.0,1.0
2016-06-16,20.14,20.19,19.25,19.28,44868,20.14,20.19,19.25,19.28,44868,0.0,1.0
2016-06-17,20.58,20.79,20.1001,20.18,83171,20.58,20.79,20.1001,20.18,83171,0.0,1.0
2016-06-20,20.61,21.18,20.32,20.82,100041,20.61,21.18,20.32,20.82,100041,0.0,1.0
2016-06-21,20.64,20.695,20.22,20.61,46237,20.64,20.695,20.22,20.61,46237,0.0,1.0
2016-06-22,20.34,20.82,20.225,20.67,48478,20.34,20.82,20.225,20.67,48478,0.0,1.0
2016-06-23,20.69,21.0,20.22,20.35,41944,20.69,21.0,20.22,20.35,41944,0.0,1.0
2016-06-24,19.22,19.78,18.93,19.78,78916,19.22,19.78,18.93,19.78,78916,0.0,1.0
2016-06-27,18.55,19.2,18.32,19.0,95030,18.55,19.2,18.32,19.0,95030,0.0,1.0
2016-06-28,18.99,19.24,18.71,18.71,37773,18.99,19.24,18.71,18.71,37773,0.0,1.0
2016-06-29,19.52,19.81,19.13,19.2,41146,19.52,19.81,19.13,19.2,41146,0.0,1.0
2016-06-30,19.78,19.81,19.37,19.48,36123,19.78,19.81,19.37,19.48,36123,0.0,1.0
2016-07-01,19.62,20.39,19.56,19.69,21129,19.62,20.39,19.56,19.69,21129,0.0,1.0
2016-07-05,19.09,19.45,18.99,19.36,22999,19.09,19.45,18.99,19.36,22999,0.0,1.0
2016-07-06,19.38,19.46,19.0,19.0,22970,19.38,19.46,19.0,19.0,22970,0.0,1.0
2016-07-07,19.49,19.75,19.24,19.44,21563,19.49,19.75,19.24,19.44,21563,0.0,1.0
2016-07-08,19.78,19.85,19.5701,19.68,47681,19.78,19.85,19.5701,19.68,47681,0.0,1.0
2016-07-11,19.91,20.01,19.73,19.85,20821,19.91,20.01,19.73,19.85,20821,0.0,1.0
2016-07-12,19.9,20.09,19.89,20.0,75511,19.9,20.09,19.89,20.0,75511,0.0,1.0
2016-07-13,19.54,20.0,19.4,19.96,75159,19.54,20.0,19.4,19.96,75159,0.0,1.0
2016-07-14,19.43,19.71,19.41,19.68,30112,19.43,19.71,19.41,19.68,30112,0.0,1.0
2016-07-15,19.46,19.74,19.3,19.62,59060,19.46,19.74,19.3,19.62,59060,0.0,1.0
2016-07-18,19.47,19.56,19.27,19.55,58673,19.47,19.56,19.27,19.55,58673,0.0,1.0
2016-07-19,19.83,19.89,19.36,19.38,29724,19.83,19.89,19.36,19.38,29724,0.0,1.0
2016-07-20,20.37,20.5499,19.71,19.92,19986,20.37,20.5499,19.71,19.92,19986,0.0,1.0
2016-07-21,20.1,20.69,20.06,20.39,28578,20.1,20.69,20.06,20.39,28578,0.0,1.0
2016-07-22,20.29,20.42,19.88,20.02,9225,20.29,20.42,19.88,20.02,9225,0.0,1.0
2016-07-25,19.56,20.27,19.37,20.27,19285,19.56,20.27,19.37,20.27,19285,0.0,1.0
2016-07-26,19.86,20.02,19.54,19.58,23488,19.86,20.02,19.54,19.58,23488,0.0,1.0
2016-07-27,20.4,20.52,19.93,19.94,20613,20.4,20.52,19.93,19.94,20613,0.0,1.0
2016-07-28,20.0,20.465,19.9701,20.32,49141,20.0,20.465,19.9701,20.32,49141,0.0,1.0
2016-07-29,19.34,19.97,19.34,19.97,34124,19.34,19.97,19.34,19.97,34124,0.0,1.0
2016-08-01,19.48,19.52,19.335,19.35,35450,19.48,19.52,19.335,19.35,35450,0.0,1.0
2016-08-02,19.02,19.5,19.02,19.44,18806,19.02,19.5,19.02,19.44,18806,0.0,1.0
2016-08-03,19.06,19.41,18.78,19.0,38081,19.06,19.41,18.78,19.0,38081,0.0,1.0
2016-08-04,19.22,19.4999,18.96,19.14,97779,19.22,19.4999,18.96,19.14,97779,0.0,1.0
2016-08-05,20.67,21.5,19.75,19.75,114620,20.67,21.5,19.75,19.75,114620,0.0,1.0
2016-08-08,20.51,20.68,20.17,20.65,124342,20.51,20.68,20.17,20.65,124342,0.0,1.0
2016-08-09,22.94,22.985,20.41,20.61,255002,22.94,22.985,20.41,20.61,255002,0.0,1.0
2016-08-10,22.87,22.99,22.32,22.88,39221,22.87,22.99,22.32,22.88,39221,0.0,1.0
2016-08-11,22.45,23.26,22.42,23.04,44643,22.45,23.26,22.42,23.04,44643,0.0,1.0
2016-08-12,22.42,22.55,21.9701,22.38,41274,22.42,22.55,21.9701,22.38,41274,0.0,1.0
2016-08-15,22.23,22.75,22.21,22.57,37673,22.23,22.75,22.21,22.57,37673,0.0,1.0
2016-08-16,22.08,22.4,21.93,22.19,33297,22.08,22.4,21.93,22.19,33297,0.0,1.0
2016-08-17,22.42,22.76,22.048,22.11,54231,22.42,22.76,22.048,22.11,54231,0.0,1.0
2016-08-18,22.36,22.97,22.29,22.55,70337,22.36,22.97,22.29,22.55,70337,0.0,1.0
2016-08-19,22.5,22.68,22.03,22.37,38759,22.5,22.68,22.03,22.37,38759,0.0,1.0
2016-08-22,22.77,22.94,22.25,22.44,38515,22.77,22.94,22.25,22.44,38515,0.0,1.0
2016-08-23,22.89,23.16,22.79,22.79,39769,22.89,23.16,22.79,22.79,39769,0.0,1.0
2016-08-24,22.5,22.8424,22.44,22.77,28072,22.5,22.8424,22.44,22.77,28072,0.0,1.0
2016-08-25,22.83,22.92,22.2,22.52,34003,22.83,22.92,22.2,22.52,34003,0.0,1.0
2016-08-26,23.04,23.24,22.8,22.83,30367,23.04,23.24,22.8,22.83,30367,0.0,1.0
2016-08-29,23.06,23.29,22.71,23.16,85831,23.06,23.29,22.71,23.16,85831,0.0,1.0
2016-08-30,23.9,24.86,23.0001,23.0001,118515,23.9,24.86,23.0001,23.0001,118515,0.0,1.0
2016-08-31,23.74,23.98,23.11,23.98,57575,23.74,23.98,23.11,23.98,57575,0.0,1.0
2016-09-01,23.33,23.86,22.8584,23.72,59745,23.33,23.86,22.8584,23.72,59745,0.0,1.0
2016-09-02,24.41,24.44,23.32,23.39,58259,24.41,24.44,23.32,23.39,58259,0.0,1.0
2016-09-06,23.2,24.56,23.12,24.29,48930,23.2,24.56,23.12,24.29,48930,0.0,1.0
2016-09-07,23.28,23.435,23.08,23.19,50612,23.28,23.435,23.08,23.19,50612,0.0,1.0
2016-09-08,23.1,23.88,22.95,23.26,91526,23.1,23.88,22.95,23.26,91526,0.0,1.0
2016-09-09,22.08,23.145,22.06,22.87,94591,22.08,23.145,22.06,22.87,94591,0.0,1.0
2016-09-12,21.77,22.0338,21.52,22.0,118599,21.77,22.0338,21.52,22.0,118599,0.0,1.0
2016-09-13,21.72,21.8685,21.24,21.72,147950,21.72,21.8685,21.24,21.72,147950,0.0,1.0
2016-09-14,21.87,22.11,21.54,21.76,37159,21.87,22.11,21.54,21.76,37159,0.0,1.0
2016-09-15,21.95,22.17,21.7701,21.92,43770,21.95,22.17,21.7701,21.92,43770,0.0,1.0
2016-09-16,21.73,22.52,21.63,21.94,108574,21.73,22.52,21.63,21.94,108574,0.0,1.0
2016-09-19,21.78,21.95,21.35,21.77,148219,21.78,21.95,21.35,21.77,148219,0.0,1.0
2016-09-20,21.61,22.13,21.52,21.92,86969,21.61,22.13,21.52,21.92,86969,0.0,1.0
2016-09-21,21.83,21.98,21.64,21.64,85361,21.83,21.98,21.64,21.64,85361,0.0,1.0
2016-09-22,23.02,23.21,21.86,22.0,74503,23.02,23.21,21.86,22.0,74503,0.0,1.0
2016-09-23,22.51,23.1,22.33,23.1,78833,22.51,23.1,22.33,23.1,78833,0.0,1.0
2016-09-26,22.32,22.68,22.26,22.48,66693,22.32,22.68,22.26,22.48,66693,0.0,1.0
2016-09-27,22.12,22.27,21.84,22.16,70891,22.12,22.27,21.84,22.16,70891,0.0,1.0
2016-09-28,22.33,22.48,21.92,22.0,71141,22.33,22.48,21.92,22.0,71141,0.0,1.0
2016-09-29,21.81,22.34,21.78,22.34,26973,21.81,22.34,21.78,22.34,26973,0.0,1.0
2016-09-30,22.84,22.97,21.42,21.83,110366,22.84,22.97,21.42,21.83,110366,0.0,1.0
2016-10-03,22.09,22.73,21.79,22.67,46471,22.09,22.73,21.79,22.67,46471,0.0,1.0
2016-10-04,21.85,22.31,21.7601,22.1,41637,21.85,22.31,21.7601,22.1,41637,0.0,1.0
2016-10-05,22.66,22.74,22.03,22.03,42883,22.66,22.74,22.03,22.03,42883,0.0,1.0
2016-10-06,22.08,22.75,21.83,22.75,51059,22.08,22.75,21.83,22.75,51059,0.0,1.0
2016-10-07,21.7,21.98,21.36,21.98,58637,21.7,21.98,21.36,21.98,58637,0.0,1.0
2016-10-10,21.98,22.36,21.78,21.84,73068,21.98,22.36,21.78,21.84,73068,0.0,1.0
2016-10-11,21.04,21.99,21.0,21.99,58240,21.04,21.99,21.0,21.99,58240,0.0,1.0
2016-10-12,21.37,21.5,20.81,21.09,71638,21.37,21.5,20.81,21.09,71638,0.0,1.0
2016-10-13,20.76,21.21,20.57,21.21,55917,20.76,21.21,20.57,21.21,55917,0.0,1.0
2016-10-14,21.37,21.48,20.611,20.92,49469,21.37,21.48,20.611,20.92,49469,0.0,1.0
2016-10-17,21.16,21.44,21.12,21.37,45000,21.16,21.44,21.12,21.37,45000,0.0,1.0
2016-10-18,20.65,21.37,20.1,21.09,70858,20.65,21.37,20.1,21.09,70858,0.0,1.0
2016-10-19,20.89,21.1,20.2678,20.66,29514,20.89,21.1,20.2678,20.66,29514,0.0,1.0
2016-10-20,20.66,21.06,20.55,20.78,53500,20.66,21.06,20.55,20.78,53500,0.0,1.0
2016-10-21,20.42,20.77,20.29,20.36,39357,20.42,20.77,20.29,20.36,39357,0.0,1.0
2016-10-24,20.31,20.72,20.25,20.44,32699,20.31,20.72,20.25,20.44,32699,0.0,1.0
2016-10-25,19.6,20.36,19.47,20.31,39667,19.6,20.36,19.47,20.31,39667,0.0,1.0
2016-10-26,19.55,20.02,19.46,19.56,47609,19.55,20.02,19.46,19.56,47609,0.0,1.0
2016-10-27,19.42,19.77,19.27,19.69,33059,19.42,19.77,19.27,19.69,33059,0.0,1.0
2016-10-28,19.11,20.08,19.03,19.49,31391,19.11,20.08,19.03,19.49,31391,0.0,1.0
2016-10-31,19.04,19.33,18.9635,19.29,43783,19.04,19.33,18.9635,19.29,43783,0.0,1.0
2016-11-01,19.29,19.56,18.98,19.02,62752,19.29,19.56,18.98,19.02,62752,0.0,1.0
2016-11-02,19.35,19.66,19.15,19.26,91680,19.35,19.66,19.15,19.26,91680,0.0,1.0
2016-11-03,18.8,19.5584,18.7,19.37,63891,18.8,19.5584,18.7,19.37,63891,0.0,1.0
2016-11-04,22.09,22.2,20.0,20.0,116325,22.09,22.2,20.0,20.0,116325,0.0,1.0
2016-11-07,22.4,22.62,21.51,22.62,106250,22.4,22.62,21.51,22.62,106250,0.0,1.0
2016-11-08,22.54,22.95,22.27,22.27,59887,22.54,22.95,22.27,22.27,59887,0.0,1.0
2016-11-09,23.65,24.21,22.38,22.38,92551,23.65,24.21,22.38,22.38,92551,0.0,1.0
2016-11-10,25.51,25.695,23.89,24.05,109613,25.51,25.695,23.89,24.05,109613,0.0,1.0
2016-11-11,25.48,25.69,25.0,25.33,114774,25.48,25.69,25.0,25.33,114774,0.0,1.0
2016-11-14,26.25,27.15,25.79,25.79,95287,26.25,27.15,25.79,25.79,95287,0.0,1.0
2016-11-15,25.21,26.15,25.19,25.99,63790,25.21,26.15,25.19,25.99,63790,0.0,1.0
2016-11-16,25.49,26.1,24.62,24.83,135364,25.49,26.1,24.62,24.83,135364,0.0,1.0
2016-11-17,25.82,25.96,25.08,25.62,130365,25.82,25.96,25.08,25.62,130365,0.0,1.0
2016-11-18,26.24,26.34,25.71,25.71,111487,26.24,26.34,25.71,25.71,111487,0.0,1.0
2016-11-21,27.08,27.09,25.66,26.42,111172,27.08,27.09,25.66,26.42,111172,0.0,1.0
2016-11-22,27.59,27.645,26.82,27.14,50899,27.59,27.645,26.82,27.14,50899,0.0,1.0
2016-11-23,28.22,28.4299,27.39,27.73,56191,28.22,28.4299,27.39,27.73,56191,0.0,1.0
2016-11-25,28.26,28.35,28.1,28.14,21858,28.26,28.35,28.1,28.14,21858,0.0,1.0
2016-11-28,28.48,29.03,27.77,27.98,112954,28.48,29.03,27.77,27.98,112954,0.0,1.0
2016-11-29,29.04,29.64,28.59,28.59,106666,29.04,29.64,28.59,28.59,106666,0.0,1.0
2016-11-30,28.6,29.6599,28.27,29.35,99771,28.6,29.6599,28.27,29.35,99771,0.0,1.0
2016-12-01,29.01,29.6,28.74,28.75,103014,29.01,29.6,28.74,28.75,103014,0.0,1.0
2016-12-02,29.32,29.55,28.865,28.94,51388,29.32,29.55,28.865,28.94,51388,0.0,1.0
2016-12-05,29.46,29.99,29.39,29.54,85135,29.46,29.99,29.39,29.54,85135,0.0,1.0
2016-12-06,27.56,28.46,25.19,28.46,146674,27.56,28.46,25.19,28.46,146674,0.0,1.0
2016-12-07,28.33,28.43,27.245,27.56,103539,28.33,28.43,27.245,27.56,103539,0.0,1.0
2016-12-08,28.5,28.99,28.06,28.25,70503,28.5,28.99,28.06,28.25,70503,0.0,1.0
2016-12-09,27.96,28.63,27.81,28.62,61780,27.96,28.63,27.81,28.62,61780,0.0,1.0
2016-12-12,27.32,28.08,27.21,28.08,141472,27.32,28.08,27.21,28.08,141472,0.0,1.0
2016-12-13,27.2,27.52,26.8,27.4,109000,27.2,27.52,26.8,27.4,109000,0.0,1.0
2016-12-14,26.85,27.72,26.805,27.16,85310,26.85,27.72,26.805,27.16,85310,0.0,1.0
2016-12-15,26.64,27.17,26.58,26.84,61597,26.64,27.17,26.58,26.84,61597,0.0,1.0
2016-12-16,26.14,26.94,26.03,26.75,176019,26.14,26.94,26.03,26.75,176019,0.0,1.0
2016-12-19,26.44,26.89,26.11,26.23,59201,26.44,26.89,26.11,26.23,59201,0.0,1.0
2016-12-20,27.5,27.79,26.68,26.71,94202,27.5,27.79,26.68,26.71,94202,0.0,1.0
2016-12-21,26.81,27.69,26.44,27.69,128546,26.81,27.69,26.44,27.69,128546,0.0,1.0
2016-12-22,26.0,26.92,25.99,26.7,100694,26.0,26.92,25.99,26.7,100694,0.0,1.0
2016-12-23,26.96,27.07,25.93,26.08,51561,26.96,27.07,25.93,26.08,51561,0.0,1.0
2016-12-27,26.35,27.1234,26.33,26.81,45064,26.35,27.1234,26.33,26.81,45064,0.0,1.0
2016-12-28,26.0,26.34,25.8698,26.25,38216,26.0,26.34,25.8698,26.25,38216,0.0,1.0
2016-12-29,26.06,26.26,25.81,26.02,66593,26.06,26.26,25.81,26.02,66593,0.0,1.0
2016-12-30,25.56,26.09,25.3919,26.09,47281,25.56,26.09,25.3919,26.09,47281,0.0,1.0
2017-01-03,26.19,27.0,25.56,26.12,161917,26.19,27.0,25.56,26.12,161917,0.0,1.0
2017-01-04,26.1,26.32,25.68,26.32,74007,26.1,26.32,25.68,26.32,74007,0.0,1.0
2017-01-05,25.52,26.1,25.21,26.04,54030,25.52,26.1,25.21,26.04,54030,0.0,1.0
2017-01-06,25.3,25.66,25.28,25.48,158029,25.3,25.66,25.28,25.48,158029,0.0,1.0
2017-01-09,24.35,25.15,24.34,25.06,82363,24.35,25.15,24.34,25.06,82363,0.0,1.0
2017-01-10,25.31,25.4901,24.23,24.23,64377,25.31,25.4901,24.23,24.23,64377,0.0,1.0
2017-01-11,27.04,27.17,25.26,25.42,120201,27.04,27.17,25.26,25.42,120201,0.0,1.0
2017-01-12,27.24,27.25,26.355,26.9,116396,27.24,27.25,26.355,26.9,116396,0.0,1.0
2017-01-13,28.1,28.423,27.34,27.34,127767,28.1,28.423,27.34,27.34,127767,0.0,1.0
2017-01-17,27.9,28.1,27.64,27.99,176590,27.9,28.1,27.64,27.99,176590,0.0,1.0
2017-01-18,28.06,28.29,27.9,27.99,91632,28.06,28.29,27.9,27.99,91632,0.0,1.0
2017-01-19,28.01,28.11,27.895,28.05,68600,28.01,28.11,27.895,28.05,68600,0.0,1.0
2017-01-20,28.64,28.68,27.93,28.1,141635,28.64,28.68,27.93,28.1,141635,0.0,1.0
2017-01-23,29.53,29.58,28.41,28.59,131322,29.53,29.58,28.41,28.59,131322,0.0,1.0
2017-01-24,30.64,30.86,29.38,29.63,112269,30.64,30.86,29.38,29.63,112269,0.0,1.0
2017-01-25,31.09,31.47,30.64,30.98,315277,31.09,31.47,30.64,30.98,315277,0.0,1.0
2017-01-26,29.51,31.24,29.4,31.0,81287,29.51,31.24,29.4,31.0,81287,0.0,1.0
2017-01-27,29.31,30.05,29.18,29.62,65156,29.31,30.05,29.18,29.62,65156,0.0,1.0
2017-01-30,29.75,30.58,29.11,29.44,112343,29.75,30.58,29.11,29.44,112343,0.0,1.0
2017-01-31,29.63,29.75,28.6397,29.56,71816,29.63,29.75,28.6397,29.56,71816,0.0,1.0
2017-02-01,29.75,30.06,29.51,29.79,76563,29.75,30.06,29.51,29.79,76563,0.0,1.0
2017-02-02,29.64,30.01,29.15,29.67,54709,29.64,30.01,29.15,29.67,54709,0.0,1.0
2017-02-03,30.02,30.1,29.39,29.66,58660,30.02,30.1,29.39,29.66,58660,0.0,1.0
2017-02-06,30.24,30.76,29.68,29.68,77149,30.24,30.76,29.68,29.68,77149,0.0,1.0
2017-02-07,30.01,30.55,29.9,30.48,45521,30.01,30.55,29.9,30.48,45521,0.0,1.0
2017-02-08,29.76,30.0,29.2,30.0,68772,29.76,30.0,29.2,30.0,68772,0.0,1.0
2017-02-09,30.37,30.74,30.01,30.01,58781,30.37,30.74,30.01,30.01,58781,0.0,1.0
2017-02-10,30.31,30.73,30.04,30.54,63024,30.31,30.73,30.04,30.54,63024,0.0,1.0
2017-02-13,30.99,31.33,30.59,30.59,56123,30.99,31.33,30.59,30.59,56123,0.0,1.0
2017-02-14,30.75,30.96,30.46,30.96,59080,30.75,30.96,30.46,30.96,59080,0.0,1.0
2017-02-15,30.89,31.01,30.28,30.61,41221,30.89,31.01,30.28,30.61,41221,0.0,1.0
2017-02-16,30.46,30.76,30.12,30.76,34701,30.46,30.76,30.12,30.76,34701,0.0,1.0
2017-02-17,30.74,30.92,30.11,30.44,47366,30.74,30.92,30.11,30.44,47366,0.0,1.0
2017-02-21,31.18,31.23,30.61,30.96,32551,31.18,31.23,30.61,30.96,32551,0.0,1.0
2017-02-22,31.4,31.9,30.74,31.09,48645,31.4,31.9,30.74,31.09,48645,0.0,1.0
2017-02-23,31.3,31.78,30.9,31.51,71178,31.3,31.78,30.9,31.51,71178,0.0,1.0
2017-02-24,30.72,31.24,30.45,31.07,68918,30.72,31.24,30.45,31.07,68918,0.0,1.0
2017-02-27,31.44,31.55,30.68,30.68,42717,31.44,31.55,30.68,30.68,42717,0.0,1.0
2017-02-28,30.81,31.73,30.8,31.34,81977,30.81,31.73,30.8,31.34,81977,0.0,1.0
2017-03-01,30.87,31.44,30.64,31.0,114626,30.87,31.44,30.64,31.0,114626,0.0,1.0
2017-03-02,30.8,30.99,30.65,30.95,67070,30.8,30.99,30.65,30.95,67070,0.0,1.0
2017-03-03,30.77,31.38,30.64,30.76,55526,30.77,31.38,30.64,30.76,55526,0.0,1.0
2017-03-06,30.43,30.91,30.22,30.67,76400,30.43,30.91,30.22,30.67,76400,0.0,1.0
2017-03-07,32.18,33.65,28.52,28.55,2922,32.18,33.65,28.52,28.55,2922,0.0,1.0
2017-03-08,30.0,31.87,29.5,31.87,197442,30.0,31.87,29.5,31.87,197442,0.0,1.0
2017-03-09,29.46,30.83,29.29,29.7,156637,29.46,30.83,29.29,29.7,156637,0.0,1.0
2017-03-10,28.86,29.61,28.08,29.61,84377,28.86,29.61,28.08,29.61,84377,0.0,1.0
2017-03-13,28.55,29.17,28.14,28.73,67603,28.55,29.17,28.14,28.73,67603,0.0,1.0
2017-03-14,27.68,28.51,27.65,28.51,57944,27.68,28.51,27.65,28.51,57944,0.0,1.0
2017-03-15,28.82,28.92,27.67,27.79,101858,28.82,28.92,27.67,27.79,101858,0.0,1.0
2017-03-16,29.29,29.33,27.98,28.88,187982,29.29,29.33,27.98,28.88,187982,0.0,1.0
2017-03-17,28.89,30.19,28.71,29.29,241651,28.89,30.19,28.71,29.29,241651,0.0,1.0
2017-03-20,28.67,29.15,28.2,29.15,55236,28.67,29.15,28.2,29.15,55236,0.0,1.0
2017-03-21,27.62,28.87,27.43,28.78,91522,27.62,28.87,27.43,28.78,91522,0.0,1.0
2017-03-22,27.17,27.62,26.46,27.62,124753,27.17,27.62,26.46,27.62,124753,0.0,1.0
2017-03-23,28.7,29.97,27.88,27.88,146626,28.7,29.97,27.88,27.88,146626,0.0,1.0
2017-03-24,27.9,28.68,27.65,28.68,61430,27.9,28.68,27.65,28.68,61430,0.0,1.0
2017-03-27,27.86,28.01,26.9,27.23,71255,27.86,28.01,26.9,27.23,71255,0.0,1.0
2017-03-28,28.65,29.13,27.6,27.6,118864,28.65,29.13,27.6,27.6,118864,0.0,1.0
2017-03-29,28.54,29.05,28.42,28.64,79577,28.54,29.05,28.42,28.64,79577,0.0,1.0
2017-03-30,28.66,28.71,28.4,28.5,88119,28.66,28.71,28.4,28.5,88119,0.0,1.0
2017-03-31,28.79,29.15,28.33,28.58,97673,28.79,29.15,28.33,28.58,97673,0.0,1.0
2017-04-03,28.12,28.93,27.27,28.93,106582,28.12,28.93,27.27,28.93,106582,0.0,1.0
2017-04-04,28.12,28.39,27.62,27.97,165335,28.12,28.39,27.62,27.97,165335,0.0,1.0
2017-04-05,28.16,28.86,28.0,28.47,117093,28.16,28.86,28.0,28.47,117093,0.0,1.0
2017-04-06,28.42,28.78,28.03,28.23,81018,28.42,28.78,28.03,28.23,81018,0.0,1.0
2017-04-07,28.75,28.77,28.15,28.4,81290,28.75,28.77,28.15,28.4,81290,0.0,1.0
2017-04-10,29.0,29.45,28.77,28.95,120200,29.0,29.45,28.77,28.95,120200,0.0,1.0
2017-04-11,29.67,29.88,29.01,29.01,115551,29.67,29.88,29.01,29.01,115551,0.0,1.0
2017-04-12,28.92,29.67,28.0,29.67,119727,28.92,29.67,28.0,29.67,119727,0.0,1.0
2017-04-13,28.49,29.29,28.35,28.83,64327,28.49,29.29,28.35,28.83,64327,0.0,1.0
2017-04-17,28.8,28.87,28.43,28.69,44376,28.8,28.87,28.43,28.69,44376,0.0,1.0
2017-04-18,29.4,29.52,28.59,28.66,58610,29.4,29.52,28.59,28.66,58610,0.0,1.0
2017-04-19,29.9,29.93,29.35,29.62,76031,29.9,29.93,29.35,29.62,76031,0.0,1.0
2017-04-20,30.51,30.67,29.86,29.98,109895,30.51,30.67,29.86,29.98,109895,0.0,1.0
2017-04-21,29.45,30.63,29.29,30.63,89820,29.45,30.63,29.29,30.63,89820,0.0,1.0
2017-04-24,30.05,30.55,29.79,30.19,71397,30.05,30.55,29.79,30.19,71397,0.0,1.0
2017-04-25,29.91,30.73,29.55,30.27,194424,29.91,30.73,29.55,30.27,194424,0.0,1.0
2017-04-26,30.4,30.66,29.57,29.95,211211,30.4,30.66,29.57,29.95,211211,0.0,1.0
2017-04-27,30.15,31.0,29.82,30.5,64839,30.15,31.0,29.82,30.5,64839,0.0,1.0
2017-04-28,29.39,30.4,29.32,30.16,75124,29.39,30.4,29.32,30.16,75124,0.0,1.0
2017-05-01,29.98,30.41,29.51,29.68,111694,29.98,30.41,29.51,29.68,111694,0.0,1.0
2017-05-02,29.83,30.18,29.52,30.01,86077,29.83,30.18,29.52,30.01,86077,0.0,1.0
2017-05-03,29.88,30.07,29.45,29.66,58870,29.88,30.07,29.45,29.66,58870,0.0,1.0
2017-05-04,30.14,30.22,29.36,29.91,79858,30.14,30.22,29.36,29.91,79858,0.0,1.0
2017-05-05,34.46,34.88,31.72,31.8,2530,34.46,34.88,31.72,31.8,2530,0.0,1.0
2017-05-08,32.7,35.58,32.5,34.5,127220,32.7,35.58,32.5,34.5,127220,0.0,1.0
2017-05-09,32.04,33.24,31.92,32.66,112381,32.04,33.24,31.92,32.66,112381,0.0,1.0
2017-05-10,31.36,32.0,30.89,31.5,132472,31.36,32.0,30.89,31.5,132472,0.0,1.0
2017-05-11,32.45,32.72,30.88,31.19,75970,32.45,32.72,30.88,31.19,75970,0.0,1.0
2017-05-12,32.15,32.75,31.67,32.46,62194,32.15,32.75,31.67,32.46,62194,0.0,1.0
2017-05-15,32.29,33.0,31.83,32.24,58682,32.29,33.0,31.83,32.24,58682,0.0,1.0
2017-05-16,32.55,32.59,31.78,32.59,56060,32.55,32.59,31.78,32.59,56060,0.0,1.0
2017-05-17,31.01,32.54,30.97,32.07,239294,31.01,32.54,30.97,32.07,239294,0.0,1.0
2017-05-18,31.11,31.5,30.37,30.97,87502,31.11,31.5,30.37,30.97,87502,0.0,1.0
2017-05-19,31.08,31.83,31.0,31.38,77989,31.08,31.83,31.0,31.38,77989,0.0,1.0
2017-05-22,31.82,31.97,31.14,31.41,127506,31.82,31.97,31.14,31.41,127506,0.0,1.0
2017-05-23,32.41,32.86,31.71,32.0,65927,32.41,32.86,31.71,32.0,65927,0.0,1.0
2017-05-24,32.54,32.81,32.2,32.56,36224,32.54,32.81,32.2,32.56,36224,0.0,1.0
2017-05-25,32.18,32.83,32.08,32.79,33038,32.18,32.83,32.08,32.79,33038,0.0,1.0
2017-05-26,31.98,32.19,31.83,32.16,19667,31.98,32.19,31.83,32.16,19667,0.0,1.0
2017-05-30,31.7,31.99,31.38,31.86,43581,31.7,31.99,31.38,31.86,43581,0.0,1.0
2017-05-31,31.81,31.99,31.14,31.81,32266,31.81,31.99,31.14,31.81,32266,0.0,1.0
2017-06-01,32.04,32.16,31.46,31.46,56937,32.04,32.16,31.46,31.46,56937,0.0,1.0
2017-06-02,32.88,34.0,32.12,32.12,92836,32.88,34.0,32.12,32.12,92836,0.0,1.0
2017-06-05,32.41,33.11,32.33,32.8,24143,32.41,33.11,32.33,32.8,24143,0.0,1.0
2017-06-06,32.67,33.11,31.81,32.19,60060,32.67,33.11,31.81,32.19,60060,0.0,1.0
2017-06-07,32.01,32.96,31.65,32.78,35911,32.01,32.96,31.65,32.78,35911,0.0,1.0
2017-06-08,32.55,33.03,31.65,31.96,36129,32.55,33.03,31.65,31.96,36129,0.0,1.0
2017-06-09,32.95,33.22,32.4,32.4,60772,32.95,33.22,32.4,32.4,60772,0.0,1.0
2017-06-12,32.77,33.41,32.32,32.96,94559,32.77,33.41,32.32,32.96,94559,0.0,1.0
2017-06-13,32.87,33.46,32.51,32.8,40079,32.87,33.46,32.51,32.8,40079,0.0,1.0
2017-06-14,32.44,33.37,32.31,32.75,57126,32.44,33.37,32.31,32.75,57126,0.0,1.0
2017-06-15,32.64,32.95,31.93,32.27,50532,32.64,32.95,31.93,32.27,50532,0.0,1.0
2017-06-16,32.45,32.58,31.96,32.22,47683,32.45,32.58,31.96,32.22,47683,0.0,1.0
2017-06-19,32.6,33.02,32.13,32.73,63997,32.6,33.02,32.13,32.73,63997,0.0,1.0
2017-06-20,32.2,33.05,32.15,32.56,32034,32.2,33.05,32.15,32.56,32034,0.0,1.0
2017-06-21,31.66,32.71,31.54,32.38,36563,31.66,32.71,31.54,32.38,36563,0.0,1.0
2017-06-22,31.57,31.74,31.27,31.62,58514,31.57,31.74,31.27,31.62,58514,0.0,1.0
2017-06-23,32.06,32.15,31.39,31.48,74712,32.06,32.15,31.39,31.48,74712,0.0,1.0
2017-06-26,31.85,32.37,31.79,32.06,44208,31.85,32.37,31.79,32.06,44208,0.0,1.0
2017-06-27,30.99,32.33,30.94,31.71,43122,30.99,32.33,30.94,31.71,43122,0.0,1.0
2017-06-28,29.71,31.23,29.47,31.23,127248,29.71,31.23,29.47,31.23,127248,0.0,1.0
2017-06-29,29.29,30.07,28.38,29.89,102139,29.29,30.07,28.38,29.89,102139,0.0,1.0
2017-06-30,31.58,32.37,29.93,29.96,167271,31.58,32.37,29.93,29.96,167271,0.0,1.0
2017-07-03,32.1,32.31,31.5,31.58,19614,32.1,32.31,31.5,31.58,19614,0.0,1.0
2017-07-05,31.97,32.32,31.38,31.92,58228,31.97,32.32,31.38,31.92,58228,0.0,1.0
2017-07-06,31.74,32.3,31.121,31.54,87860,31.74,32.3,31.121,31.54,87860,0.0,1.0
2017-07-07,32.49,32.64,31.56,31.85,119549,32.49,32.64,31.56,31.85,119549,0.0,1.0
2017-07-10,32.47,32.94,32.15,32.44,62758,32.47,32.94,32.15,32.44,62758,0.0,1.0
2017-07-11,32.52,32.69,31.78,32.55,38337,32.52,32.69,31.78,32.55,38337,0.0,1.0
2017-07-12,32.52,33.0,32.33,32.71,39431,32.52,33.0,32.33,32.71,39431,0.0,1.0
2017-07-13,32.48,32.53,32.12,32.53,40169,32.48,32.53,32.12,32.53,40169,0.0,1.0
2017-07-14,32.03,33.02,32.0,32.5,32636,32.03,33.02,32.0,32.5,32636,0.0,1.0
2017-07-17,32.34,32.58,31.76,32.04,38902,32.34,32.58,31.76,32.04,38902,0.0,1.0
2017-07-18,31.99,32.24,31.76,32.24,15183,31.99,32.24,31.76,32.24,15183,0.0,1.0
2017-07-19,31.99,32.2,31.6,32.04,22789,31.99,32.2,31.6,32.04,22789,0.0,1.0
2017-07-20,31.51,32.02,31.41,32.02,21972,31.51,32.02,31.41,32.02,21972,0.0,1.0
2017-07-21,31.24,31.64,30.87,31.64,39635,31.24,31.64,30.87,31.64,39635,0.0,1.0
2017-07-24,30.8,31.22,30.12,31.22,27130,30.8,31.22,30.12,31.22,27130,0.0,1.0
2017-07-25,31.15,31.63,30.93,30.93,24801,31.15,31.63,30.93,30.93,24801,0.0,1.0
2017-07-26,30.65,31.51,30.62,31.14,27807,30.65,31.51,30.62,31.14,27807,0.0,1.0
2017-07-27,29.78,30.73,29.61,30.73,36132,29.78,30.73,29.61,30.73,36132,0.0,1.0
2017-07-28,29.82,29.92,29.45,29.69,25236,29.82,29.92,29.45,29.69,25236,0.0,1.0
2017-07-31,28.96,30.5,28.88,29.99,33065,28.96,30.5,28.88,29.99,33065,0.0,1.0
2017-08-01,29.67,29.75,28.81,29.06,44951,29.67,29.75,28.81,29.06,44951,0.0,1.0
2017-08-02,29.75,30.3,29.05,29.52,89430,29.75,30.3,29.05,29.52,89430,0.0,1.0
2017-08-03,29.72,30.0,29.35,29.68,35903,29.72,30.0,29.35,29.68,35903,0.0,1.0
2017-08-04,29.12,31.0,26.34,31.0,114500,29.12,31.0,26.34,31.0,114500,0.0,1.0
2017-08-07,28.25,29.26,27.65,29.13,80906,28.25,29.26,27.65,29.13,80906,0.0,1.0
2017-08-08,28.65,28.85,28.04,28.2,81528,28.65,28.85,28.04,28.2,81528,0.0,1.0
2017-08-09,28.78,28.86,28.35,28.53,38935,28.78,28.86,28.35,28.53,38935,0.0,1.0
2017-08-10,28.65,28.95,28.18,28.64,67387,28.65,28.95,28.18,28.64,67387,0.0,1.0
2017-08-11,28.24,28.66,27.94,28.37,39474,28.24,28.66,27.94,28.37,39474,0.0,1.0
2017-08-14,29.47,29.78,28.38,28.62,54902,29.47,29.78,28.38,28.62,54902,0.0,1.0
2017-08-15,30.04,30.34,29.31,29.47,78189,30.04,30.34,29.31,29.47,78189,0.0,1.0
2017-08-16,30.02,30.22,29.78,30.06,49912,30.02,30.22,29.78,30.06,49912,0.0,1.0
2017-08-17,29.02,30.12,28.99,29.81,28256,29.02,30.12,28.99,29.81,28256,0.0,1.0
2017-08-18,28.67,29.0,28.47,28.76,46036,28.67,29.0,28.47,28.76,46036,0.0,1.0
2017-08-21,27.39,28.81,27.28,28.81,50940,27.39,28.81,27.28,28.81,50940,0.0,1.0
2017-08-22,27.65,27.87,27.3,27.57,41166,27.65,27.87,27.3,27.57,41166,0.0,1.0
2017-08-23,26.93,27.71,26.5,27.36,25454,26.93,27.71,26.5,27.36,25454,0.0,1.0
2017-08-24,26.24,27.28,26.12,26.95,42662,26.24,27.28,26.12,26.95,42662,0.0,1.0
2017-08-25,26.26,26.76,25.81,26.33,49543,26.26,26.76,25.81,26.33,49543,0.0,1.0
2017-08-28,26.37,26.97,26.16,26.16,55296,26.37,26.97,26.16,26.16,55296,0.0,1.0
2017-08-29,26.66,26.75,25.93,26.23,44976,26.66,26.75,25.93,26.23,44976,0.0,1.0
2017-08-30,27.72,27.96,26.57,26.71,66013,27.72,27.96,26.57,26.71,66013,0.0,1.0
2017-08-31,27.5,28.22,27.32,27.86,45720,27.5,28.22,27.32,27.86,45720,0.0,1.0
2017-09-01,27.76,27.87,27.28,27.67,24418,27.76,27.87,27.28,27.67,24418,0.0,1.0
2017-09-05,27.75,28.04,27.28,27.8,37591,27.75,28.04,27.28,27.8,37591,0.0,1.0
2017-09-06,27.28,27.9,27.02,27.86,30663,27.28,27.9,27.02,27.86,30663,0.0,1.0
2017-09-07,27.41,27.49,26.7,27.34,48374,27.41,27.49,26.7,27.34,48374,0.0,1.0
2017-09-08,27.67,27.99,26.54,27.38,55873,27.67,27.99,26.54,27.38,55873,0.0,1.0
2017-09-11,28.44,28.5,27.61,27.89,68349,28.44,28.5,27.61,27.89,68349,0.0,1.0
2017-09-12,29.13,29.62,28.66,28.66,81742,29.13,29.62,28.66,28.66,81742,0.0,1.0
2017-09-13,28.84,29.3,28.75,28.93,49028,28.84,29.3,28.75,28.93,49028,0.0,1.0
2017-09-14,28.67,29.11,28.38,28.79,49261,28.67,29.11,28.38,28.79,49261,0.0,1.0
2017-09-15,28.99,29.06,28.26,28.7,81319,28.99,29.06,28.26,28.7,81319,0.0,1.0
2017-09-18,29.36,29.66,29.18,29.18,33146,29.36,29.66,29.18,29.18,33146,0.0,1.0
2017-09-19,29.96,30.64,29.12,29.4,61737,29.96,30.64,29.12,29.4,61737,0.0,1.0
2017-09-20,30.24,30.46,29.56,29.98,48451,30.24,30.46,29.56,29.98,48451,0.0,1.0
2017-09-21,30.61,30.73,29.71,30.5,45594,30.61,30.73,29.71,30.5,45594,0.0,1.0
2017-09-22,31.1,31.25,30.42,30.59,41851,31.1,31.25,30.42,30.59,41851,0.0,1.0
2017-09-25,30.96,31.29,30.45,31.13,42452,30.96,31.29,30.45,31.13,42452,0.0,1.0
2017-09-26,32.31,32.43,31.08,31.11,49306,32.31,32.43,31.08,31.11,49306,0.0,1.0
2017-09-27,32.55,33.0,31.55,32.32,57041,32.55,33.0,31.55,32.32,57041,0.0,1.0
2017-09-28,32.32,32.73,31.93,32.52,43809,32.32,32.73,31.93,32.52,43809,0.0,1.0
2017-09-29,32.05,32.34,31.69,32.29,30268,32.05,32.34,31.69,32.29,30268,0.0,1.0
2017-10-02,32.62,32.72,31.81,32.22,58472,32.62,32.72,31.81,32.22,58472,0.0,1.0
2017-10-03,32.94,32.98,32.33,32.64,32716,32.94,32.98,32.33,32.64,32716,0.0,1.0
2017-10-04,33.69,33.87,32.95,33.0,72916,33.69,33.87,32.95,33.0,72916,0.0,1.0
2017-10-05,34.08,34.37,33.65,33.88,43388,34.08,34.37,33.65,33.88,43388,0.0,1.0
2017-10-06,33.99,34.11,33.55,33.58,42044,33.99,34.11,33.55,33.58,42044,0.0,1.0
2017-10-09,34.08,34.29,33.86,33.97,24557,34.08,34.29,33.86,33.97,24557,0.0,1.0
2017-10-10,34.54,34.56,34.15,34.27,30757,34.54,34.56,34.15,34.27,30757,0.0,1.0
2017-10-11,34.3,34.74,34.05,34.6,30876,34.3,34.74,34.05,34.6,30876,0.0,1.0
2017-10-12,34.42,34.67,34.14,34.22,43279,34.42,34.67,34.14,34.22,43279,0.0,1.0
2017-10-13,34.32,34.62,33.91,34.5,36072,34.32,34.62,33.91,34.5,36072,0.0,1.0
2017-10-16,34.39,34.6,34.15,34.38,31617,34.39,34.6,34.15,34.38,31617,0.0,1.0
2017-10-17,33.65,33.78,32.65,33.78,126630,33.65,33.78,32.65,33.78,126630,0.0,1.0
2017-10-18,33.63,33.72,33.41,33.57,40583,33.63,33.72,33.41,33.57,40583,0.0,1.0
2017-10-19,34.09,34.31,33.21,33.35,35406,34.09,34.31,33.21,33.35,35406,0.0,1.0
2017-10-20,34.42,34.8,34.2,34.42,44011,34.42,34.8,34.2,34.42,44011,0.0,1.0
2017-10-23,34.07,34.65,33.88,34.65,27443,34.07,34.65,33.88,34.65,27443,0.0,1.0
2017-10-24,34.98,35.24,34.1,34.2,40482,34.98,35.24,34.1,34.2,40482,0.0,1.0
2017-10-25,35.02,35.4,34.76,35.03,48698,35.02,35.4,34.76,35.03,48698,0.0,1.0
2017-10-26,34.14,35.55,33.88,35.22,36829,34.14,35.55,33.88,35.22,36829,0.0,1.0
2017-10-27,34.02,34.62,33.4,34.26,31448,34.02,34.62,33.4,34.26,31448,0.0,1.0
2017-10-30,33.35,33.89,33.21,33.89,29241,33.35,33.89,33.21,33.89,29241,0.0,1.0
2017-10-31,32.97,34.02,32.88,33.33,54192,32.97,34.02,32.88,33.33,54192,0.0,1.0
2017-11-01,32.66,33.27,32.29,33.17,65392,32.66,33.27,32.29,33.17,65392,0.0,1.0
2017-11-02,32.49,32.74,31.05,31.45,65668,32.49,32.74,31.05,31.45,65668,0.0,1.0
2017-11-03,29.11,32.38,29.08,32.38,54519,29.11,32.38,29.08,32.38,54519,0.0,1.0
2017-11-06,29.34,29.91,27.27,29.0,148262,29.34,29.91,27.27,29.0,148262,0.0,1.0
2017-11-07,29.01,29.67,28.64,29.34,174020,29.01,29.67,28.64,29.34,174020,0.0,1.0
2017-11-08,29.63,30.51,29.51,29.92,68326,29.63,30.51,29.51,29.92,68326,0.0,1.0
2017-11-09,27.76,29.38,27.31,29.38,62149,27.76,29.38,27.31,29.38,62149,0.0,1.0
2017-11-10,25.81,27.65,25.72,27.65,83281,25.81,27.65,25.72,27.65,83281,0.0,1.0
2017-11-13,25.83,27.13,25.06,26.85,196858,25.83,27.13,25.06,26.85,196858,0.0,1.0
2017-11-14,26.02,26.31,25.4,25.83,99215,26.02,26.31,25.4,25.83,99215,0.0,1.0
2017-11-15,25.94,26.41,25.76,25.89,53808,25.94,26.41,25.76,25.89,53808,0.0,1.0
2017-11-16,26.5,26.99,26.24,26.99,68059,26.5,26.99,26.24,26.99,68059,0.0,1.0
2017-11-17,26.34,26.71,26.05,26.39,63969,26.34,26.71,26.05,26.39,63969,0.0,1.0
2017-11-20,27.29,27.31,26.31,26.39,102240,27.29,27.31,26.31,26.39,102240,0.0,1.0
2017-11-21,27.7,27.97,27.01,27.27,75072,27.7,27.97,27.01,27.27,75072,0.0,1.0
2017-11-22,27.08,28.12,27.03,27.65,36043,27.08,28.12,27.03,27.65,36043,0.0,1.0
2017-11-24,26.85,27.17,26.38,27.17,30517,26.85,27.17,26.38,27.17,30517,0.0,1.0
2017-11-27,27.08,27.2834,26.75,26.77,51044,27.08,27.2834,26.75,26.77,51044,0.0,1.0
2017-11-28,27.86,28.015,27.07,27.07,48104,27.86,28.015,27.07,27.07,48104,0.0,1.0
2017-11-29,27.51,27.93,27.16,27.78,73423,27.51,27.93,27.16,27.78,73423,0.0,1.0
2017-11-30,27.97,28.32,27.13,27.66,112748,27.97,28.32,27.13,27.66,112748,0.0,1.0
2017-12-01,27.68,28.0,27.21,27.89,85434,27.68,28.0,27.21,27.89,85434,0.0,1.0
2017-12-04,27.34,28.49,27.23,28.0,78749,27.34,28.49,27.23,28.0,78749,0.0,1.0
2017-12-05,27.06,27.46,26.771,27.46,53705,27.06,27.46,26.771,27.46,53705,0.0,1.0
2017-12-06,26.92,27.49,26.71,27.02,48038,26.92,27.49,26.71,27.02,48038,0.0,1.0
2017-12-07,27.36,27.56,26.93,26.99,36907,27.36,27.56,26.93,26.99,36907,0.0,1.0
2017-12-08,26.85,27.45,26.42,27.45,95729,26.85,27.45,26.42,27.45,95729,0.0,1.0
2017-12-11,27.07,27.19,26.625,26.95,86828,27.07,27.19,26.625,26.95,86828,0.0,1.0
2017-12-12,26.94,27.51,26.8,27.16,55251,26.94,27.51,26.8,27.16,55251,0.0,1.0
2017-12-13,27.21,27.7,26.875,26.9,50245,27.21,27.7,26.875,26.9,50245,0.0,1.0
2017-12-14,26.55,27.3,26.44,27.14,30470,26.55,27.3,26.44,27.14,30470,0.0,1.0
2017-12-15,27.13,27.425,26.3,26.93,86695,27.13,27.425,26.3,26.93,86695,0.0,1.0
2017-12-18,27.56,27.92,27.2,27.56,30812,27.56,27.92,27.2,27.56,30812,0.0,1.0
2017-12-19,27.02,27.93,26.98,27.365,48935,27.02,27.93,26.98,27.365,48935,0.0,1.0
2017-12-20,28.28,28.57,27.1716,27.4,56341,28.28,28.57,27.1716,27.4,56341,0.0,1.0
2017-12-21,28.3,28.64,27.64,28.39,47156,28.3,28.64,27.64,28.39,47156,0.0,1.0
2017-12-22,28.01,28.42,27.75,27.92,39605,28.01,28.42,27.75,27.92,39605,0.0,1.0
2017-12-26,28.27,28.44,27.96,27.96,37643,28.27,28.44,27.96,27.96,37643,0.0,1.0
2017-12-27,28.05,28.44,27.66,28.2,35984,28.05,28.44,27.66,28.2,35984,0.0,1.0
2017-12-28,28.24,28.34,28.06,28.14,39342,28.24,28.34,28.06,28.14,39342,0.0,1.0
2017-12-29,28.45,28.89,28.03,28.32,70892,28.45,28.89,28.03,28.32,70892,0.0,1.0
2018-01-02,28.65,28.95,28.28,28.44,70906,28.65,28.95,28.28,28.44,70906,0.0,1.0
2018-01-03,28.52,28.8286,28.12,28.61,66287,28.52,28.8286,28.12,28.61,66287,0.0,1.0
2018-01-04,28.78,28.94,28.27,28.56,228086,28.78,28.94,28.27,28.56,228086,0.0,1.0
2018-01-05,28.4,28.85,28.021,28.85,72203,28.4,28.85,28.021,28.85,72203,0.0,1.0
2018-01-08,28.77,29.38,27.68,28.33,188068,28.77,29.38,27.68,28.33,188068,0.0,1.0
2018-01-09,28.58,29.05,28.55,28.74,45308,28.58,29.05,28.55,28.74,45308,0.0,1.0
2018-01-10,28.47,28.565,28.055,28.51,46757,28.47,28.565,28.055,28.51,46757,0.0,1.0
2018-01-11,29.08,29.34,28.05,28.51,58901,29.08,29.34,28.05,28.51,58901,0.0,1.0
2018-01-12,29.64,29.78,28.91,29.15,40178,29.64,29.78,28.91,29.15,40178,0.0,1.0
2018-01-16,29.54,30.4,29.42,29.77,76077,29.54,30.4,29.42,29.77,76077,0.0,1.0
2018-01-17,29.24,29.72,28.76,29.72,46385,29.24,29.72,28.76,29.72,46385,0.0,1.0
2018-01-18,29.22,29.495,28.82,29.11,60685,29.22,29.495,28.82,29.11,60685,0.0,1.0
2018-01-19,29.5,29.75,28.81,29.2,73561,29.5,29.75,28.81,29.2,73561,0.0,1.0
2018-01-22,28.27,29.39,28.1,29.39,68439,28.27,29.39,28.1,29.39,68439,0.0,1.0
2018-01-23,28.43,28.94,28.1,28.13,78642,28.43,28.94,28.1,28.13,78642,0.0,1.0
2018-01-24,28.75,29.1614,28.31,28.42,61849,28.75,29.1614,28.31,28.42,61849,0.0,1.0
2018-01-25,29.0,29.33,28.1878,28.93,35041,29.0,29.33,28.1878,28.93,35041,0.0,1.0
2018-01-26,29.28,29.43,28.47,29.1,39963,29.28,29.43,28.47,29.1,39963,0.0,1.0
2018-01-29,29.04,29.285,28.8186,29.27,25698,29.04,29.285,28.8186,29.27,25698,0.0,1.0
2018-01-30,28.79,28.97,28.5,28.75,35552,28.79,28.97,28.5,28.75,35552,0.0,1.0
2018-01-31,29.18,29.29,28.59,28.96,101159,29.18,29.29,28.59,28.96,101159,0.0,1.0
2018-02-01,29.51,29.78,28.85,29.02,56372,29.51,29.78,28.85,29.02,56372,0.0,1.0
2018-02-02,28.41,29.53,28.15,29.45,92479,28.41,29.53,28.15,29.45,92479,0.0,1.0
2018-02-05,26.61,28.59,26.5,28.06,117608,26.61,28.59,26.5,28.06,117608,0.0,1.0
2018-02-06,26.68,26.83,25.52,26.45,108785,26.68,26.83,25.52,26.45,108785,0.0,1.0
2018-02-07,27.13,27.6,26.52,26.67,53906,27.13,27.6,26.52,26.67,53906,0.0,1.0
2018-02-08,26.3,27.3,26.22,27.09,57167,26.3,27.3,26.22,27.09,57167,0.0,1.0
2018-02-09,26.54,26.9499,26.02,26.7,48944,26.54,26.9499,26.02,26.7,48944,0.0,1.0
2018-02-12,27.06,27.2,26.26,26.76,59229,27.06,27.2,26.26,26.76,59229,0.0,1.0
2018-02-13,27.37,27.46,26.9,26.92,30186,27.37,27.46,26.9,26.92,30186,0.0,1.0
2018-02-14,27.87,28.25,27.08,27.08,49555,27.87,28.25,27.08,27.08,49555,0.0,1.0
2018-02-15,28.51,28.59,27.94,28.1,36582,28.51,28.59,27.94,28.1,36582,0.0,1.0
2018-02-16,28.46,28.81,27.83,28.38,29776,28.46,28.81,27.83,28.38,29776,0.0,1.0
2018-02-20,28.19,29.04,27.99,28.27,39881,28.19,29.04,27.99,28.27,39881,0.0,1.0
2018-02-21,28.28,28.875,27.92,28.11,67290,28.28,28.875,27.92,28.11,67290,0.0,1.0
2018-02-22,28.47,28.95,28.09,28.47,30535,28.47,28.95,28.09,28.47,30535,0.0,1.0
2018-02-23,28.27,28.69,28.08,28.69,21433,28.27,28.69,28.08,28.69,21433,0.0,1.0
2018-02-26,29.32,29.45,28.34,28.34,38975,29.32,29.45,28.34,28.34,38975,0.0,1.0
2018-02-27,28.49,29.89,28.335,29.42,42872,28.49,29.89,28.335,29.42,42872,0.0,1.0
2018-02-28,28.14,29.77,28.14,28.63,49012,28.14,29.77,28.14,28.63,49012,0.0,1.0
2018-03-01,28.61,29.97,27.45,27.8,63069,28.61,29.97,27.45,27.8,63069,0.0,1.0
2018-03-02,29.13,29.23,28.02,28.38,30880,29.13,29.23,28.02,28.38,30880,0.0,1.0
2018-03-05,29.7,29.8,28.98,28.98,39865,29.7,29.8,28.98,28.98,39865,0.0,1.0
2018-03-06,29.46,29.995,28.91,29.82,44254,29.46,29.995,28.91,29.82,44254,0.0,1.0
2018-03-07,30.48,30.84,29.17,29.17,44145,30.48,30.84,29.17,29.17,44145,0.0,1.0
2018-03-08,30.5,30.93,29.93,30.46,35481,30.5,30.93,29.93,30.46,35481,0.0,1.0
2018-03-09,30.84,30.98,30.45,30.71,52448,30.84,30.98,30.45,30.71,52448,0.0,1.0
2018-03-12,30.75,31.5,30.45,30.87,41683,30.75,31.5,30.45,30.87,41683,0.0,1.0
2018-03-13,30.6,31.37,30.31,31.09,83035,30.6,31.37,30.31,31.09,83035,0.0,1.0
2018-03-14,29.55,30.82,29.5,30.82,36267,29.55,30.82,29.5,30.82,36267,0.0,1.0
2018-03-15,29.68,30.38,29.15,29.68,39450,29.68,30.38,29.15,29.68,39450,0.0,1.0
2018-03-16,29.63,30.04,29.15,29.7,60389,29.63,30.04,29.15,29.7,60389,0.0,1.0
2018-03-19,29.45,29.86,29.08,29.5,38379,29.45,29.86,29.08,29.5,38379,0.0,1.0
2018-03-20,29.64,29.86,29.22,29.45,31695,29.64,29.86,29.22,29.45,31695,0.0,1.0
2018-03-21,29.43,29.97,29.1001,29.61,31929,29.43,29.97,29.1001,29.61,31929,0.0,1.0
2018-03-22,28.76,29.82,28.565,29.12,35872,28.76,29.82,28.565,29.12,35872,0.0,1.0
2018-03-23,28.86,29.5,28.59,28.81,43294,28.86,29.5,28.59,28.81,43294,0.0,1.0
2018-03-26,30.12,30.33,29.13,29.37,36007,30.12,30.33,29.13,29.37,36007,0.0,1.0
2018-03-27,29.68,30.9,29.4,30.2,47579,29.68,30.9,29.4,30.2,47579,0.0,1.0
2018-03-28,29.97,30.48,29.34,29.67,53979,29.97,30.48,29.34,29.67,53979,0.0,1.0
2018-03-29,30.38,31.2,29.77,30.2,159770,30.38,31.2,29.77,30.2,159770,0.0,1.0
2018-04-02,29.75,30.15,29.14,30.15,37126,29.75,30.15,29.14,30.15,37126,0.0,1.0
2018-04-03,29.72,30.58,29.41,29.97,37542,29.72,30.58,29.41,29.97,37542,0.0,1.0
2018-04-04,29.69,29.82,29.28,29.28,43847,29.69,29.82,29.28,29.28,43847,0.0,1.0
2018-04-05,30.06,30.19,29.77,29.95,42270,30.06,30.19,29.77,29.95,42270,0.0,1.0
2018-04-06,29.48,30.19,29.215,29.86,41167,29.48,30.19,29.215,29.86,41167,0.0,1.0
2018-04-09,29.53,29.99,29.2953,29.64,39607,29.53,29.99,29.2953,29.64,39607,0.0,1.0
2018-04-10,29.66,29.9,28.711,29.9,50018,29.66,29.9,28.711,29.9,50018,0.0,1.0
2018-04-11,30.13,30.6,29.56,29.56,42779,30.13,30.6,29.56,29.56,42779,0.0,1.0
2018-04-12,30.5,30.79,30.35,30.35,26725,30.5,30.79,30.35,30.35,26725,0.0,1.0
2018-04-13,30.19,30.77,30.06,30.68,30788,30.19,30.77,30.06,30.68,30788,0.0,1.0
2018-04-16,30.84,31.0,30.07,30.46,20875,30.84,31.0,30.07,30.46,20875,0.0,1.0
2018-04-17,31.05,31.18,30.74,31.07,27764,31.05,31.18,30.74,31.07,27764,0.0,1.0
2018-04-18,31.36,31.8,31.06,31.06,20540,31.36,31.8,31.06,31.06,20540,0.0,1.0
2018-04-19,31.65,31.92,31.21,31.21,19356,31.65,31.92,31.21,31.21,19356,0.0,1.0
2018-04-20,31.38,31.89,31.08,31.56,20972,31.38,31.89,31.08,31.56,20972,0.0,1.0
2018-04-23,31.35,31.62,30.97,31.57,10793,31.35,31.62,30.97,31.57,10793,0.0,1.0
2018-04-24,30.61,31.586,30.03,31.55,34882,30.61,31.586,30.03,31.55,34882,0.0,1.0
2018-04-25,30.46,30.8897,30.18,30.62,22620,30.46,30.8897,30.18,30.62,22620,0.0,1.0
2018-04-26,29.97,30.55,29.8,30.46,19298,29.97,30.55,29.8,30.46,19298,0.0,1.0
2018-04-27,29.84,30.5,29.24,30.09,26971,29.84,30.5,29.24,30.09,26971,0.0,1.0
2018-04-30,29.09,30.02,29.02,29.92,24073,29.09,30.02,29.02,29.92,24073,0.0,1.0
2018-05-01,28.17,29.13,27.87,29.13,48755,28.17,29.13,27.87,29.13,48755,0.0,1.0
2018-05-02,28.56,29.06,27.955,28.27,31545,28.56,29.06,27.955,28.27,31545,0.0,1.0
2018-05-03,28.47,28.73,28.01,28.51,37677,28.47,28.73,28.01,28.51,37677,0.0,1.0
2018-05-04,29.27,29.57,28.4,28.4,43855,29.27,29.57,28.4,28.4,43855,0.0,1.0
2018-05-07,30.08,30.37,29.485,29.75,40637,30.08,30.37,29.485,29.75,40637,0.0,1.0
2018-05-08,31.68,31.88,30.1,30.1,40639,31.68,31.88,30.1,30.1,40639,0.0,1.0
2018-05-09,32.43,32.67,31.77,31.79,34993,32.43,32.67,31.77,31.79,34993,0.0,1.0
2018-05-10,32.63,32.8766,32.0101,32.51,28873,32.63,32.8766,32.0101,32.51,28873,0.0,1.0
2018-05-11,33.75,34.47,31.341,32.47,102647,33.75,34.47,31.341,32.47,102647,0.0,1.0
2018-05-14,32.9,33.99,32.63,33.99,52494,32.9,33.99,32.63,33.99,52494,0.0,1.0
2018-05-15,32.49,33.295,32.15,32.76,42697,32.49,33.295,32.15,32.76,42697,0.0,1.0
2018-05-16,32.07,33.32,32.0,32.56,68587,32.07,33.32,32.0,32.56,68587,0.0,1.0
2018-05-17,32.96,32.99,32.17,32.19,41942,32.96,32.99,32.17,32.19,41942,0.0,1.0
2018-05-18,33.25,33.77,32.84,33.05,52971,33.25,33.77,32.84,33.05,52971,0.0,1.0
2018-05-21,34.08,34.32,33.22,33.46,48450,34.08,34.32,33.22,33.46,48450,0.0,1.0
2018-05-22,33.16,34.14,33.16,34.14,54064,33.16,34.14,33.16,34.14,54064,0.0,1.0
2018-05-23,33.1,33.4,32.69,33.1,44352,33.1,33.4,32.69,33.1,44352,0.0,1.0
2018-05-24,34.28,34.4,32.92,33.09,45557,34.28,34.4,32.92,33.09,45557,0.0,1.0
2018-05-25,34.55,34.75,34.16,34.16,30931,34.55,34.75,34.16,34.16,30931,0.0,1.0
2018-05-29,33.76,34.45,33.515,34.32,31911,33.76,34.45,33.515,34.32,31911,0.0,1.0
2018-05-30,33.73,34.21,33.51,33.94,43582,33.73,34.21,33.51,33.94,43582,0.0,1.0
2018-05-31,33.76,33.92,33.51,33.62,47850,33.76,33.92,33.51,33.62,47850,0.0,1.0
2018-06-01,34.61,34.87,33.76,33.9,32339,34.61,34.87,33.76,33.9,32339,0.0,1.0
2018-06-04,34.59,34.75,34.37,34.73,27752,34.59,34.75,34.37,34.73,27752,0.0,1.0
2018-06-05,34.41,34.6,33.79,34.6,26031,34.41,34.6,33.79,34.6,26031,0.0,1.0
2018-06-06,34.54,34.89,34.3,34.43,25838,34.54,34.89,34.3,34.43,25838,0.0,1.0
2018-06-07,34.71,35.22,34.55,34.55,30153,34.71,35.22,34.55,34.55,30153,0.0,1.0
2018-06-08,34.84,34.93,34.265,34.64,23250,34.84,34.93,34.265,34.64,23250,0.0,1.0
2018-06-11,35.43,35.43,34.765,34.79,27579,35.43,35.43,34.765,34.79,27579,0.0,1.0
2018-06-12,35.25,35.89,34.86,35.54,29447,35.25,35.89,34.86,35.54,29447,0.0,1.0
2018-06-13,35.05,35.27,34.6217,35.22,24923,35.05,35.27,34.6217,35.22,24923,0.0,1.0
2018-06-14,34.88,35.24,34.57,35.24,41394,34.88,35.24,34.57,35.24,41394,0.0,1.0
2018-06-15,34.8,34.93,34.21,34.74,35121,34.8,34.93,34.21,34.74,35121,0.0,1.0
2018-06-18,34.62,34.91,34.33,34.6,15896,34.62,34.91,34.33,34.6,15896,0.0,1.0
2018-06-19,33.76,34.38,33.62,34.29,28396,33.76,34.38,33.62,34.29,28396,0.0,1.0
2018-06-20,33.61,34.18,33.4,33.94,16820,33.61,34.18,33.4,33.94,16820,0.0,1.0
2018-06-21,33.63,33.88,33.035,33.56,21230,33.63,33.88,33.035,33.56,21230,0.0,1.0
2018-06-22,33.82,33.91,33.17,33.87,80587,33.82,33.91,33.17,33.87,80587,0.0,1.0
2018-06-25,33.45,33.86,33.15,33.66,22416,33.45,33.86,33.15,33.66,22416,0.0,1.0
2018-06-26,34.25,34.43,33.2372,33.54,25330,34.25,34.43,33.2372,33.54,25330,0.0,1.0
2018-06-27,33.4,34.57,33.115,34.14,27989,33.4,34.57,33.115,34.14,27989,0.0,1.0
2018-06-28,33.71,33.985,33.09,33.37,27537,33.71,33.985,33.09,33.37,27537,0.0,1.0
2018-06-29,33.09,34.18,33.01,33.68,29423,33.09,34.18,33.01,33.68,29423,0.0,1.0
2018-07-02,33.91,33.98,32.4849,32.84,17835,33.91,33.98,32.4849,32.84,17835,0.0,1.0
2018-07-03,33.42,33.965,33.31,33.96,8703,33.42,33.965,33.31,33.96,8703,0.0,1.0
2018-07-05,33.85,33.9,33.07,33.66,21094,33.85,33.9,33.07,33.66,21094,0.0,1.0
2018-07-06,34.17,34.41,33.81,33.85,45666,34.17,34.41,33.81,33.85,45666,0.0,1.0
2018-07-09,34.47,34.86,34.18,34.28,15271,34.47,34.86,34.18,34.28,15271,0.0,1.0
2018-07-10,34.87,35.15,34.66,34.795,21470,34.87,35.15,34.66,34.795,21470,0.0,1.0
2018-07-11,34.88,34.91,34.39,34.64,17769,34.88,34.91,34.39,34.64,17769,0.0,1.0
2018-07-12,35.02,35.32,34.65,34.92,13532,35.02,35.32,34.65,34.92,13532,0.0,1.0
2018-07-13,34.99,35.6345,34.71,35.0,17722,34.99,35.6345,34.71,35.0,17722,0.0,1.0
2018-07-16,34.85,35.424,34.67,35.07,11908,34.85,35.424,34.67,35.07,11908,0.0,1.0
2018-07-17,34.79,35.255,34.61,34.82,20429,34.79,35.255,34.61,34.82,20429,0.0,1.0
2018-07-18,34.82,34.9,34.52,34.84,11606,34.82,34.9,34.52,34.84,11606,0.0,1.0
2018-07-19,34.74,34.94,34.52,34.852,10972,34.74,34.94,34.52,34.852,10972,0.0,1.0
2018-07-20,34.57,34.9,34.43,34.71,13224,34.57,34.9,34.43,34.71,13224,0.0,1.0
2018-07-23,33.78,34.49,33.65,34.39,18467,33.78,34.49,33.65,34.39,18467,0.0,1.0
2018-07-24,33.9,34.35,33.87,34.06,13769,33.9,34.35,33.87,34.06,13769,0.0,1.0
2018-07-25,33.35,33.75,33.1047,33.75,9618,33.35,33.75,33.1047,33.75,9618,0.0,1.0
2018-07-26,34.11,34.28,33.4,33.4,11058,34.11,34.28,33.4,33.4,11058,0.0,1.0
2018-07-27,33.27,34.14,33.07,34.14,11165,33.27,34.14,33.07,34.14,11165,0.0,1.0
2018-07-30,32.66,33.46,32.56,33.15,11542,32.66,33.46,32.56,33.15,11542,0.0,1.0
2018-07-31,33.33,33.39,32.505,32.74,14509,33.33,33.39,32.505,32.74,14509,0.0,1.0
2018-08-01,32.68,33.47,32.51,33.29,11766,32.68,33.47,32.51,33.29,11766,0.0,1.0
2018-08-02,32.37,32.75,31.71,32.53,17125,32.37,32.75,31.71,32.53,17125,0.0,1.0
2018-08-03,31.83,32.97,31.58,32.5,20093,31.83,32.97,31.58,32.5,20093,0.0,1.0
2018-08-06,31.63,32.2356,31.05,31.9,22842,31.63,32.2356,31.05,31.9,22842,0.0,1.0
2018-08-07,37.4,38.5,34.45,34.45,135379,37.4,38.5,34.45,34.45,135379,0.0,1.0
2018-08-08,38.37,38.53,36.71,37.4,43751,38.37,38.53,36.71,37.4,43751,0.0,1.0
2018-08-09,38.23,38.89,37.865,38.51,46430,38.23,38.89,37.865,38.51,46430,0.0,1.0
2018-08-10,39.27,39.48,37.8871,37.96,33845,39.27,39.48,37.8871,37.96,33845,0.0,1.0
2018-08-13,39.68,39.86,39.0,39.31,52811,39.68,39.86,39.0,39.31,52811,0.0,1.0
2018-08-14,40.1,40.6805,39.68,39.7,50545,40.1,40.6805,39.68,39.7,50545,0.0,1.0
2018-08-15,39.83,40.3085,39.79,40.1,29140,39.83,40.3085,39.79,40.1,29140,0.0,1.0
2018-08-16,39.93,40.2998,39.87,40.14,29989,39.93,40.2998,39.87,40.14,29989,0.0,1.0
2018-08-17,39.38,40.18,38.9,39.91,22162,39.38,40.18,38.9,39.91,22162,0.0,1.0
2018-08-20,38.9,39.52,38.55,39.52,31732,38.9,39.52,38.55,39.52,31732,0.0,1.0
2018-08-21,40.08,40.17,39.08,39.09,37976,40.08,40.17,39.08,39.09,37976,0.0,1.0
2018-08-22,39.62,40.15,39.44,40.15,32962,39.62,40.15,39.44,40.15,32962,0.0,1.0
2018-08-23,39.76,39.91,38.7538,39.51,15112,39.76,39.91,38.7538,39.51,15112,0.0,1.0
2018-08-24,39.08,39.73,38.71,39.69,33095,39.08,39.73,38.71,39.69,33095,0.0,1.0
2018-08-27,39.5,39.9599,38.75,39.05,44931,39.5,39.9599,38.75,39.05,44931,0.0,1.0
2018-08-28,39.5,39.87,39.26,39.52,14885,39.5,39.87,39.26,39.52,14885,0.0,1.0
2018-08-29,40.03,40.15,39.12,39.49,26557,40.03,40.15,39.12,39.49,26557,0.0,1.0
2018-08-30,40.81,41.24,39.74,40.0,30624,40.81,41.24,39.74,40.0,30624,0.0,1.0
2018-08-31,40.69,41.11,40.3471,40.59,27698,40.69,41.11,40.3471,40.59,27698,0.0,1.0
2018-09-04,40.61,40.8581,40.325,40.63,20512,40.61,40.8581,40.325,40.63,20512,0.0,1.0
2018-09-05,40.75,40.8,40.4375,40.55,26827,40.75,40.8,40.4375,40.55,26827,0.0,1.0
2018-09-06,39.6,41.1,39.22,40.78,48726,39.6,41.1,39.22,40.78,48726,0.0,1.0
2018-09-07,39.55,39.67,38.76,39.67,21187,39.55,39.67,38.76,39.67,21187,0.0,1.0
2018-09-10,39.14,39.68,38.1868,39.68,23450,39.14,39.68,38.1868,39.68,23450,0.0,1.0
2018-09-11,39.01,39.29,38.5013,38.99,18039,39.01,39.29,38.5013,38.99,18039,0.0,1.0
2018-09-12,39.59,39.72,38.54,38.91,23059,39.59,39.72,38.54,38.91,23059,0.0,1.0
2018-09-13,39.56,39.7,38.69,39.7,30580,39.56,39.7,38.69,39.7,30580,0.0,1.0
2018-09-14,39.91,40.49,39.5199,39.64,50929,39.91,40.49,39.5199,39.64,50929,0.0,1.0
2018-09-17,39.72,40.541,39.44,39.94,11834,39.72,40.541,39.44,39.94,11834,0.0,1.0
2018-09-18,39.45,40.32,39.38,39.56,27698,39.45,40.32,39.38,39.56,27698,0.0,1.0
2018-09-19,39.08,39.76,39.0,39.42,26979,39.08,39.76,39.0,39.42,26979,0.0,1.0
2018-09-20,39.11,39.61,38.69,39.28,43565,39.11,39.61,38.69,39.28,43565,0.0,1.0
2018-09-21,39.35,39.525,38.36,38.81,184053,39.35,39.525,38.36,38.81,184053,0.0,1.0
2018-09-24,40.53,40.72,39.14,39.31,32483,40.53,40.72,39.14,39.31,32483,0.0,1.0
2018-09-25,40.82,40.91,39.7381,40.49,25089,40.82,40.91,39.7381,40.49,25089,0.0,1.0
2018-09-26,40.3,41.4,39.96,40.73,27079,40.3,41.4,39.96,40.73,27079,0.0,1.0
2018-09-27,40.42,40.66,39.35,40.25,16389,40.42,40.66,39.35,40.25,16389,0.0,1.0
2018-09-28,40.84,41.08,40.11,40.34,20761,40.84,41.08,40.11,40.34,20761,0.0,1.0
2018-10-01,40.07,41.38,39.81,40.99,28860,40.07,41.38,39.81,40.99,28860,0.0,1.0
2018-10-02,39.69,40.22,39.21,40.03,27747,39.69,40.22,39.21,40.03,27747,0.0,1.0
2018-10-03,40.5,40.68,39.575,39.7,28529,40.5,40.68,39.575,39.7,28529,0.0,1.0
2018-10-04,40.8,40.84,40.245,40.42,22990,40.8,40.84,40.245,40.42,22990,0.0,1.0
2018-10-05,40.75,41.0,40.2301,40.81,29711,40.75,41.0,40.2301,40.81,29711,0.0,1.0
2018-10-08,40.5,40.81,39.5501,40.47,20784,40.5,40.81,39.5501,40.47,20784,0.0,1.0
2018-10-09,40.43,40.93,40.08,40.46,29918,40.43,40.93,40.08,40.46,29918,0.0,1.0
2018-10-10,38.55,40.4,38.4,40.33,40132,38.55,40.4,38.4,40.33,40132,0.0,1.0
2018-10-11,37.7,38.47,37.2,38.26,22238,37.7,38.47,37.2,38.26,22238,0.0,1.0
2018-10-12,37.68,38.75,37.1243,38.17,29578,37.68,38.75,37.1243,38.17,29578,0.0,1.0
2018-10-15,37.86,38.34,37.12,37.54,16874,37.86,38.34,37.12,37.54,16874,0.0,1.0
2018-10-16,38.92,39.08,37.3496,38.14,14129,38.92,39.08,37.3496,38.14,14129,0.0,1.0
2018-10-17,38.49,38.97,38.03,38.84,33590,38.49,38.97,38.03,38.84,33590,0.0,1.0
2018-10-18,37.99,38.92,37.6,38.3,13780,37.99,38.92,37.6,38.3,13780,0.0,1.0
2018-10-19,38.07,38.5,37.476,37.97,26289,38.07,38.5,37.476,37.97,26289,0.0,1.0
2018-10-22,38.89,39.33,37.11,38.1,22248,38.89,39.33,37.11,38.1,22248,0.0,1.0
2018-10-23,36.95,38.29,36.64,38.29,24090,36.95,38.29,36.64,38.29,24090,0.0,1.0
2018-10-24,35.32,37.17,35.28,36.86,26819,35.32,37.17,35.28,36.86,26819,0.0,1.0
2018-10-25,35.98,36.22,34.88,35.55,38682,35.98,36.22,34.88,35.55,38682,0.0,1.0
2018-10-26,35.67,36.48,35.126,35.37,23114,35.67,36.48,35.126,35.37,23114,0.0,1.0
2018-10-29,34.84,36.14,34.46,36.09,26796,34.84,36.14,34.46,36.09,26796,0.0,1.0
2018-10-30,36.45,36.92,33.81,34.98,83723,36.45,36.92,33.81,34.98,83723,0.0,1.0
2018-10-31,37.16,37.39,36.54,37.03,42964,37.16,37.39,36.54,37.03,42964,0.0,1.0
2018-11-01,36.93,37.9999,36.93,37.34,22813,36.93,37.9999,36.93,37.34,22813,0.0,1.0
2018-11-02,38.91,39.03,37.13,37.13,20434,38.91,39.03,37.13,37.13,20434,0.0,1.0
2018-11-05,38.22,38.88,37.566,38.88,22264,38.22,38.88,37.566,38.88,22264,0.0,1.0
2018-11-06,42.4,42.5,39.92,40.55,120109,42.4,42.5,39.92,40.55,120109,0.0,1.0
2018-11-07,44.23,45.62,42.1536,42.42,83065,44.23,45.62,42.1536,42.42,83065,0.0,1.0
2018-11-08,40.48,43.69,37.43,43.69,80392,40.48,43.69,37.43,43.69,80392,0.0,1.0
2018-11-09,42.18,43.3129,40.17,40.17,47362,42.18,43.3129,40.17,40.17,47362,0.0,1.0
2018-11-12,42.5,43.48,40.165,42.07,63985,42.5,43.48,40.165,42.07,63985,0.0,1.0
2018-11-13,41.91,44.2025,41.75,42.5,98536,41.91,44.2025,41.75,42.5,98536,0.0,1.0
2018-11-14,41.28,43.214,40.83,42.65,38404,41.28,43.214,40.83,42.65,38404,0.0,1.0
2018-11-15,41.5,42.07,40.71,41.05,42574,41.5,42.07,40.71,41.05,42574,0.0,1.0
2018-11-16,41.06,41.5,40.6,41.22,29745,41.06,41.5,40.6,41.22,29745,0.0,1.0
2018-11-19,39.79,41.0,39.4,41.0,55207,39.79,41.0,39.4,41.0,55207,0.0,1.0
2018-11-20,39.33,39.82,38.0,39.11,40009,39.33,39.82,38.0,39.11,40009,0.0,1.0
2018-11-21,39.35,40.34,39.075,39.67,30384,39.35,40.34,39.075,39.67,30384,0.0,1.0
2018-11-23,39.66,40.035,39.16,39.16,10896,39.66,40.035,39.16,39.16,10896,0.0,1.0
2018-11-26,40.19,40.4,39.17,39.7,52547,40.19,40.4,39.17,39.7,52547,0.0,1.0
2018-11-27,39.82,40.12,39.52,39.92,35544,39.82,40.12,39.52,39.92,35544,0.0,1.0
2018-11-28,39.65,40.2293,39.05,39.8,41820,39.65,40.2293,39.05,39.8,41820,0.0,1.0
2018-11-29,39.21,39.98,39.15,39.37,30640,39.21,39.98,39.15,39.37,30640,0.0,1.0
2018-11-30,39.23,39.35,38.35,39.05,51713,39.23,39.35,38.35,39.05,51713,0.0,1.0
2018-12-03,39.9,40.58,39.4,39.89,35487,39.9,40.58,39.4,39.89,35487,0.0,1.0
2018-12-04,37.38,40.0106,37.0,39.61,41296,37.38,40.0106,37.0,39.61,41296,0.0,1.0
2018-12-06,37.55,37.88,36.5101,36.87,45072,37.55,37.88,36.5101,36.87,45072,0.0,1.0
2018-12-07,37.5,37.82,37.1701,37.5,40176,37.5,37.82,37.1701,37.5,40176,0.0,1.0
2018-12-10,37.7,38.19,37.0,37.44,40254,37.7,38.19,37.0,37.44,40254,0.0,1.0
2018-12-11,37.95,38.6,37.55,38.45,42121,37.95,38.6,37.55,38.45,42121,0.0,1.0
2018-12-12,39.03,40.24,38.46,39.35,38247,39.03,40.24,38.46,39.35,38247,0.0,1.0
2018-12-13,38.37,39.33,38.09,39.07,44749,38.37,39.33,38.09,39.07,44749,0.0,1.0
2018-12-14,38.0,38.6,37.765,38.03,47491,38.0,38.6,37.765,38.03,47491,0.0,1.0
2018-12-17,36.31,37.9,36.1,37.82,74947,36.31,37.9,36.1,37.82,74947,0.0,1.0
2018-12-18,36.46,36.94,36.35,36.58,55981,36.46,36.94,36.35,36.58,55981,0.0,1.0
2018-12-19,36.04,36.99,35.78,36.54,59920,36.04,36.99,35.78,36.54,59920,0.0,1.0
2018-12-20,35.03,36.13,34.3863,36.0,55808,35.03,36.13,34.3863,36.0,55808,0.0,1.0
2018-12-21,34.85,35.27,34.75,35.05,73000,34.85,35.27,34.75,35.05,73000,0.0,1.0
2018-12-24,33.83,34.6058,33.83,34.59,30064,33.83,34.6058,33.83,34.59,30064,0.0,1.0
2018-12-26,35.19,35.34,33.3,33.98,40806,35.19,35.34,33.3,33.98,40806,0.0,1.0
2018-12-27,34.81,35.1,33.75,34.26,56248,34.81,35.1,33.75,34.26,56248,0.0,1.0
2018-12-28,35.36,35.78,34.81,35.14,57118,35.36,35.78,34.81,35.14,57118,0.0,1.0
2018-12-31,36.32,36.53,35.71,35.71,85216,36.32,36.53,35.71,35.71,85216,0.0,1.0
2019-01-02,36.44,36.47,35.075,36.0,69344,36.44,36.47,35.075,36.0,69344,0.0,1.0
2019-01-03,34.92,36.13,34.58,36.13,43662,34.92,36.13,34.58,36.13,43662,0.0,1.0
2019-01-04,36.23,36.54,34.69,35.49,46775,36.23,36.54,34.69,35.49,46775,0.0,1.0
2019-01-07,36.29,36.34,35.75,36.32,41446,36.29,36.34,35.75,36.32,41446,0.0,1.0
2019-01-08,36.32,37.0099,35.79,36.6,30641,36.32,37.0099,35.79,36.6,30641,0.0,1.0
2019-01-09,36.77,37.325,36.4,36.4,24645,36.77,37.325,36.4,36.4,24645,0.0,1.0
2019-01-10,37.24,37.66,36.46,36.76,30050,37.24,37.66,36.46,36.76,30050,0.0,1.0
2019-01-11,37.1,37.11,36.2,36.97,31102,37.1,37.11,36.2,36.97,31102,0.0,1.0
2019-01-14,36.49,37.09,36.27,36.86,23980,36.49,37.09,36.27,36.86,23980,0.0,1.0
2019-01-15,36.65,37.0,36.01,36.44,39368,36.65,37.0,36.01,36.44,39368,0.0,1.0
2019-01-16,36.69,37.24,35.81,36.6,37231,36.69,37.24,35.81,36.6,37231,0.0,1.0
2019-01-17,36.97,37.37,36.54,36.54,30572,36.97,37.37,36.54,36.54,30572,0.0,1.0
2019-01-18,37.73,38.31,37.03,37.29,49900,37.73,38.31,37.03,37.29,49900,0.0,1.0
2019-01-22,37.33,37.82,36.82,37.53,39731,37.33,37.82,36.82,37.53,39731,0.0,1.0
2019-01-23,38.0,38.35,36.8,37.43,29308,38.0,38.35,36.8,37.43,29308,0.0,1.0
2019-01-24,38.78,39.09,37.93,37.93,31997,38.78,39.09,37.93,37.93,31997,0.0,1.0
2019-01-25,39.31,39.73,39.0,39.1,49340,39.31,39.73,39.0,39.1,49340,0.0,1.0
2019-01-28,39.4,39.62,38.7886,39.03,32788,39.4,39.62,38.7886,39.03,32788,0.0,1.0
2019-01-29,39.62,39.88,39.4,39.58,17210,39.62,39.88,39.4,39.58,17210,0.0,1.0
2019-01-30,39.35,39.82,38.67,39.82,32850,39.35,39.82,38.67,39.82,32850,0.0,1.0
2019-01-31,39.37,39.69,38.76,39.37,32338,39.37,39.69,38.76,39.37,32338,0.0,1.0
2019-02-01,39.44,39.9899,38.8,39.29,31384,39.44,39.9899,38.8,39.29,31384,0.0,1.0
2019-02-04,39.84,39.91,39.28,39.35,23573,39.84,39.91,39.28,39.35,23573,0.0,1.0
2019-02-05,40.11,40.41,39.77,39.96,19782,40.11,40.41,39.77,39.96,19782,0.0,1.0
2019-02-06,39.89,40.02,39.26,40.02,31840,39.89,40.02,39.26,40.02,31840,0.0,1.0
2019-02-07,39.59,39.8799,38.55,39.6,27958,39.59,39.8799,38.55,39.6,27958,0.0,1.0
2019-02-08,39.86,39.98,39.39,39.43,32897,39.86,39.98,39.39,39.43,32897,0.0,1.0
2019-02-11,40.18,40.47,39.86,39.86,14691,40.18,40.47,39.86,39.86,14691,0.0,1.0
2019-02-12,40.94,40.94,40.23,40.4,25839,40.94,40.94,40.23,40.4,25839,0.0,1.0
2019-02-13,40.84,41.079,40.26,40.99,29795,40.84,41.079,40.26,40.99,29795,0.0,1.0
2019-02-14,41.43,41.81,40.7,40.7,24260,41.43,41.81,40.7,40.7,24260,0.0,1.0
2019-02-15,42.38,42.47,41.6,41.69,38064,42.38,42.47,41.6,41.69,38064,0.0,1.0
2019-02-19,42.38,42.8,42.09,42.33,22240,42.38,42.8,42.09,42.33,22240,0.0,1.0
2019-02-20,41.69,42.29,41.64,42.13,26107,41.69,42.29,41.64,42.13,26107,0.0,1.0
2019-02-21,41.99,42.35,41.55,41.67,26725,41.99,42.35,41.55,41.67,26725,0.0,1.0
2019-02-22,42.03,42.28,41.3,42.28,55671,42.03,42.28,41.3,42.28,55671,0.0,1.0
2019-02-25,43.0,43.79,42.07,42.31,55114,43.0,43.79,42.07,42.31,55114,0.0,1.0
2019-02-26,42.41,42.965,42.32,42.74,61559,42.41,42.965,42.32,42.74,61559,0.0,1.0
2019-02-27,42.05,42.67,41.68,42.26,37022,42.05,42.67,41.68,42.26,37022,0.0,1.0
2019-02-28,42.43,42.99,41.7,42.08,39582,42.43,42.99,41.7,42.08,39582,0.0,1.0
2019-03-01,46.27,47.28,44.15,44.62,173660,46.27,47.28,44.15,44.62,173660,0.0,1.0
2019-03-04,45.3,46.47,44.785,46.47,57911,45.3,46.47,44.785,46.47,57911,0.0,1.0
2019-03-05,45.37,45.82,44.55,44.55,45053,45.37,45.82,44.55,44.55,45053,0.0,1.0
2019-03-06,45.28,45.85,44.85,45.31,38321,45.28,45.85,44.85,45.31,38321,0.0,1.0
2019-03-07,45.09,45.8,44.38,45.31,50345,45.09,45.8,44.38,45.31,50345,0.0,1.0
2019-03-08,45.39,46.0,44.52,44.84,36767,45.39,46.0,44.52,44.84,36767,0.0,1.0
2019-03-11,45.5,45.63,44.63,45.25,51288,45.5,45.63,44.63,45.25,51288,0.0,1.0
2019-03-12,44.91,45.6,44.85,45.6,85006,44.91,45.6,44.85,45.6,85006,0.0,1.0
2019-03-13,44.64,45.25,44.5,45.16,48764,44.64,45.25,44.5,45.16,48764,0.0,1.0
2019-03-14,42.97,44.7,42.52,44.4,98280,42.97,44.7,42.52,44.4,98280,0.0,1.0
2019-03-15,43.46,44.225,43.09,43.09,96506,43.46,44.225,43.09,43.09,96506,0.0,1.0
2019-03-18,44.22,44.73,43.6,43.76,34267,44.22,44.73,43.6,43.76,34267,0.0,1.0
2019-03-19,43.84,44.36,43.67,44.36,25479,43.84,44.36,43.67,44.36,25479,0.0,1.0
2019-03-20,44.39,44.49,43.32,43.61,45440,44.39,44.49,43.32,43.61,45440,0.0,1.0
2019-03-21,44.93,45.98,43.94,44.11,69245,44.93,45.98,43.94,44.11,69245,0.0,1.0
2019-03-22,43.4,44.935,43.36,44.71,75283,43.4,44.935,43.36,44.71,75283,0.0,1.0
2019-03-25,43.88,44.36,43.22,43.3,28775,43.88,44.36,43.22,43.3,28775,0.0,1.0
2019-03-26,43.76,44.245,43.39,44.24,26867,43.76,44.245,43.39,44.24,26867,0.0,1.0
2019-03-27,43.5,43.99,43.04,43.72,20734,43.5,43.99,43.04,43.72,20734,0.0,1.0
2019-03-28,43.8,43.9,42.93,43.52,19815,43.8,43.9,42.93,43.52,19815,0.0,1.0
2019-03-29,43.52,43.9,42.86,43.72,82592,43.52,43.9,42.86,43.72,82592,0.0,1.0
2019-04-01,43.97,44.5,43.5927,43.75,80069,43.97,44.5,43.5927,43.75,80069,0.0,1.0
2019-04-02,44.36,44.46,43.75,44.01,34169,44.36,44.46,43.75,44.01,34169,0.0,1.0
2019-04-03,44.75,45.29,44.39,44.61,49089,44.75,45.29,44.39,44.61,49089,0.0,1.0
2019-04-04,44.59,44.785,44.305,44.67,21954,44.59,44.785,44.305,44.67,21954,0.0,1.0
2019-04-05,44.61,44.75,44.32,44.65,44250,44.61,44.75,44.32,44.65,44250,0.0,1.0
2019-04-08,43.66,44.36,42.99,44.2,67151,43.66,44.36,42.99,44.2,67151,0.0,1.0
2019-04-09,42.89,43.55,42.7,43.51,57769,42.89,43.55,42.7,43.51,57769,0.0,1.0
2019-04-10,42.81,43.12,42.66,42.91,54989,42.81,43.12,42.66,42.91,54989,0.0,1.0
2019-04-11,43.0,43.15,42.59,42.74,37842,43.0,43.15,42.59,42.74,37842,0.0,1.0
2019-04-12,43.02,43.46,42.99,43.23,55103,43.02,43.46,42.99,43.23,55103,0.0,1.0
2019-04-15,42.71,43.11,42.45,42.76,33617,42.71,43.11,42.45,42.76,33617,0.0,1.0
2019-04-16,40.26,42.78,40.21,42.7,88510,40.26,42.78,40.21,42.7,88510,0.0,1.0
2019-04-17,39.02,40.7099,38.69,40.26,75397,39.02,40.7099,38.69,40.26,75397,0.0,1.0
2019-04-18,39.83,40.0299,38.92,39.05,62102,39.83,40.0299,38.92,39.05,62102,0.0,1.0
2019-04-22,39.1,39.92,39.035,39.72,92772,39.1,39.92,39.035,39.72,92772,0.0,1.0
2019-04-23,40.14,40.6,38.95,39.22,205294,40.14,40.6,38.95,39.22,205294,0.0,1.0
2019-04-24,39.44,41.21,39.24,40.14,91366,39.44,41.21,39.24,40.14,91366,0.0,1.0
2019-04-25,40.12,40.345,38.67,39.29,51882,40.12,40.345,38.67,39.29,51882,0.0,1.0
2019-04-26,40.34,40.69,40.02,40.02,57134,40.34,40.69,40.02,40.02,57134,0.0,1.0
2019-04-29,41.0,41.285,40.3,40.3,54836,41.0,41.285,40.3,40.3,54836,0.0,1.0
2019-04-30,40.58,41.07,40.09,41.0,58667,40.58,41.07,40.09,41.0,58667,0.0,1.0
2019-05-01,39.96,40.95,39.87,40.64,72703,39.96,40.95,39.87,40.64,72703,0.0,1.0
2019-05-02,40.13,40.47,39.48,39.84,29097,40.13,40.47,39.48,39.84,29097,0.0,1.0
2019-05-03,42.15,42.52,40.4,40.42,75658,42.15,42.52,40.4,40.42,75658,0.0,1.0
2019-05-06,42.56,42.95,41.31,41.54,51972,42.56,42.95,41.31,41.54,51972,0.0,1.0
2019-05-07,48.16,50.135,47.0057,47.37,250979,48.16,50.135,47.0057,47.37,250979,0.0,1.0
2019-05-08,49.29,51.7,48.295,48.34,135093,49.29,51.7,48.295,48.34,135093,0.0,1.0
2019-05-09,48.68,49.128,47.69,49.1,70089,48.68,49.128,47.69,49.1,70089,0.0,1.0
2019-05-10,49.21,49.58,48.41,48.52,52490,49.21,49.58,48.41,48.52,52490,0.0,1.0
2019-05-13,48.58,48.9099,47.52,47.52,74691,48.58,48.9099,47.52,47.52,74691,0.0,1.0
2019-05-14,48.88,49.53,48.11,48.72,182904,48.88,49.53,48.11,48.72,182904,0.0,1.0
2019-05-15,50.98,51.27,48.7985,49.05,99822,50.98,51.27,48.7985,49.05,99822,0.0,1.0
2019-05-16,50.37,52.04,50.08,51.19,49480,50.37,52.04,50.08,51.19,49480,0.0,1.0
2019-05-17,50.28,50.92,49.975,50.05,42720,50.28,50.92,49.975,50.05,42720,0.0,1.0
2019-05-20,50.8,51.1648,50.15,50.28,52300,50.8,51.1648,50.15,50.28,52300,0.0,1.0
2019-05-21,51.8,52.0124,50.38,51.0,89516,51.8,52.0124,50.38,51.0,89516,0.0,1.0
2019-05-22,49.92,51.0,49.82,50.0,76116,49.92,51.0,49.82,50.0,76116,0.0,1.0
2019-05-23,48.39,49.705,48.2,49.49,61381,48.39,49.705,48.2,49.49,61381,0.0,1.0
2019-05-24,48.22,49.29,47.84,48.83,54196,48.22,49.29,47.84,48.83,54196,0.0,1.0
2019-05-28,47.92,48.39,47.8,48.39,137379,47.92,48.39,47.8,48.39,137379,0.0,1.0
2019-05-29,46.69,48.05,46.38,47.79,107801,46.69,48.05,46.38,47.79,107801,0.0,1.0
2019-05-30,46.29,47.2867,45.91,46.75,98636,46.29,47.2867,45.91,46.75,98636,0.0,1.0
2019-05-31,45.13,46.41,44.57,45.88,80306,45.13,46.41,44.57,45.88,80306,0.0,1.0
2019-06-03,46.06,46.06,44.63,44.97,89937,46.06,46.06,44.63,44.97,89937,0.0,1.0
2019-06-04,47.18,47.58,45.79,46.52,90468,47.18,47.58,45.79,46.52,90468,0.0,1.0
2019-06-05,47.01,48.085,46.51,47.44,81423,47.01,48.085,46.51,47.44,81423,0.0,1.0
2019-06-06,45.53,46.88,44.99,46.84,83035,45.53,46.88,44.99,46.84,83035,0.0,1.0
2019-06-07,45.42,46.36,44.7446,45.68,55550,45.42,46.36,44.7446,45.68,55550,0.0,1.0
2019-06-10,44.76,45.86,44.51,45.7,58070,44.76,45.86,44.51,45.7,58070,0.0,1.0
2019-06-11,46.04,46.48,43.83,45.01,193960,46.04,46.48,43.83,45.01,193960,0.0,1.0
2019-06-12,46.3,46.34,45.21,46.09,61991,46.3,46.34,45.21,46.09,61991,0.0,1.0
2019-06-13,46.99,47.2,45.7505,46.85,92727,46.99,47.2,45.7505,46.85,92727,0.0,1.0
2019-06-14,43.9,45.71,43.87,45.32,112588,43.9,45.71,43.87,45.32,112588,0.0,1.0
2019-06-17,42.25,44.1992,42.05,44.0,117914,42.25,44.1992,42.05,44.0,117914,0.0,1.0
2019-06-18,43.25,43.25,41.8395,42.4,141475,43.25,43.25,41.8395,42.4,141475,0.0,1.0
2019-06-19,43.97,44.11,42.01,43.37,130718,43.97,44.11,42.01,43.37,130718,0.0,1.0
2019-06-20,44.97,45.15,43.8,44.29,141220,44.97,45.15,43.8,44.29,141220,0.0,1.0
2019-06-21,44.55,44.97,44.0,44.71,99087,44.55,44.97,44.0,44.71,99087,0.0,1.0
2019-06-24,44.46,44.7645,44.34,44.54,43915,44.46,44.7645,44.34,44.54,43915,0.0,1.0
2019-06-25,43.89,44.8608,43.44,44.48,76780,43.89,44.8608,43.44,44.48,76780,0.0,1.0
2019-06-26,44.3,44.68,43.48,44.07,52737,44.3,44.68,43.48,44.07,52737,0.0,1.0
2019-06-27,44.98,45.915,44.24,44.28,102257,44.98,45.915,44.24,44.28,102257,0.0,1.0
2019-06-28,45.07,45.33,44.6,45.07,172163,45.07,45.33,44.6,45.07,172163,0.0,1.0
2019-07-01,45.72,46.24,44.6,45.67,69546,45.72,46.24,44.6,45.67,69546,0.0,1.0
2019-07-02,45.39,46.1,45.11,45.89,83866,45.39,46.1,45.11,45.89,83866,0.0,1.0
2019-07-03,45.74,45.79,44.7,45.44,52855,45.74,45.79,44.7,45.44,52855,0.0,1.0
2019-07-05,45.87,45.98,45.24,45.56,43579,45.87,45.98,45.24,45.56,43579,0.0,1.0
2019-07-08,45.3,46.29,45.2009,45.83,68051,45.3,46.29,45.2009,45.83,68051,0.0,1.0
2019-07-09,45.2,45.3,44.61,45.22,90366,45.2,45.3,44.61,45.22,90366,0.0,1.0
2019-07-10,46.97,47.2,45.22,45.45,167468,46.97,47.2,45.22,45.45,167468,0.0,1.0
2019-07-11,44.3,46.85,43.685,46.85,120582,44.3,46.85,43.685,46.85,120582,0.0,1.0
2019-07-12,44.99,45.11,43.49,44.47,72430,44.99,45.11,43.49,44.47,72430,0.0,1.0
2019-07-15,43.84,44.99,43.06,44.99,82194,43.84,44.99,43.06,44.99,82194,0.0,1.0
2019-07-16,44.19,44.94,43.6,43.92,87971,44.19,44.94,43.6,43.92,87971,0.0,1.0
2019-07-17,43.63,44.32,43.22,44.26,74891,43.63,44.32,43.22,44.26,74891,0.0,1.0
2019-07-18,42.48,43.61,42.1,43.61,76876,42.48,43.61,42.1,43.61,76876,0.0,1.0
2019-07-19,42.88,43.19,41.52,42.48,93728,42.88,43.19,41.52,42.48,93728,0.0,1.0
2019-07-22,43.18,43.7,42.59,42.86,60841,43.18,43.7,42.59,42.86,60841,0.0,1.0
2019-07-23,43.11,43.64,42.72,43.32,42073,43.11,43.64,42.72,43.32,42073,0.0,1.0
2019-07-24,43.11,43.44,42.61,42.95,56619,43.11,43.44,42.61,42.95,56619,0.0,1.0
2019-07-25,42.9,43.64,42.55,43.11,46350,42.9,43.64,42.55,43.11,46350,0.0,1.0
2019-07-26,43.53,43.76,42.7,43.0,68416,43.53,43.76,42.7,43.0,68416,0.0,1.0
2019-07-29,42.58,43.64,42.1,43.41,64720,42.58,43.64,42.1,43.41,64720,0.0,1.0
2019-07-30,42.27,42.7,41.39,42.41,83645,42.27,42.7,41.39,42.41,83645,0.0,1.0
2019-07-31,42.15,43.38,42.04,42.31,79650,42.15,43.38,42.04,42.31,79650,0.0,1.0
2019-08-01,41.96,42.89,41.88,42.31,90517,41.96,42.89,41.88,42.31,90517,0.0,1.0
2019-08-02,40.43,41.9,40.33,41.76,70685,40.43,41.9,40.33,41.76,70685,0.0,1.0
2019-08-05,39.33,40.15,38.64,40.0,99187,39.33,40.15,38.64,40.0,99187,0.0,1.0
2019-08-06,46.08,49.2,45.0,46.88,667948,46.08,49.2,45.0,46.88,667948,0.0,1.0
2019-08-07,44.42,45.92,43.46,45.64,134631,44.42,45.92,43.46,45.64,134631,0.0,1.0
2019-08-08,44.42,44.97,43.81,44.83,89547,44.42,44.97,43.81,44.83,89547,0.0,1.0
2019-08-09,43.82,44.59,42.44,44.37,89330,43.82,44.59,42.44,44.37,89330,0.0,1.0
2019-08-12,42.46,43.66,42.42,43.66,68014,42.46,43.66,42.42,43.66,68014,0.0,1.0
2019-08-13,42.38,42.97,41.79,42.38,75367,42.38,42.97,41.79,42.38,75367,0.0,1.0
2019-08-14,41.43,42.3496,40.9,41.84,82529,41.43,42.3496,40.9,41.84,82529,0.0,1.0
2019-08-15,41.34,41.81,40.71,41.68,65643,41.34,41.81,40.71,41.68,65643,0.0,1.0
2019-08-16,42.85,43.075,41.311,41.47,140606,42.85,43.075,41.311,41.47,140606,0.0,1.0
2019-08-19,42.53,43.5,42.32,43.35,80702,42.53,43.5,42.32,43.35,80702,0.0,1.0
2019-08-20,41.71,42.96,41.54,42.4,82087,41.71,42.96,41.54,42.4,82087,0.0,1.0
2019-08-21,42.12,42.43,41.7,42.12,55952,42.12,42.43,41.7,42.12,55952,0.0,1.0
2019-08-22,41.38,42.49,41.32,42.36,53423,41.38,42.49,41.32,42.36,53423,0.0,1.0
2019-08-23,41.39,42.09,41.04,41.16,97376,41.39,42.09,41.04,41.16,97376,0.0,1.0
2019-08-26,41.32,42.0,40.64,41.68,60157,41.32,42.0,40.64,41.68,60157,0.0,1.0
2019-08-27,40.82,41.52,40.46,41.52,69767,40.82,41.52,40.46,41.52,69767,0.0,1.0
2019-08-28,40.71,41.2,40.6,40.77,49115,40.71,41.2,40.6,40.77,49115,0.0,1.0
2019-08-29,41.14,41.715,41.02,41.3,43385,41.14,41.715,41.02,41.3,43385,0.0,1.0
2019-08-30,41.18,41.32,40.83,40.95,51656,41.18,41.32,40.83,40.95,51656,0.0,1.0
2019-09-03,39.86,41.1,39.41,40.89,53034,39.86,41.1,39.41,40.89,53034,0.0,1.0
2019-09-04,40.65,40.69,39.95,40.06,76429,40.65,40.69,39.95,40.06,76429,0.0,1.0
2019-09-05,41.24,42.425,40.92,41.24,69019,41.24,42.425,40.92,41.24,69019,0.0,1.0
2019-09-06,40.48,41.5,40.37,41.29,49088,40.48,41.5,40.37,41.29,49088,0.0,1.0
2019-09-09,41.52,41.72,40.23,40.59,101044,41.52,41.72,40.23,40.59,101044,0.0,1.0
2019-09-10,42.29,42.6,41.2704,41.56,64835,42.29,42.6,41.2704,41.56,64835,0.0,1.0
2019-09-11,44.51,44.66,41.9,42.3,89543,44.51,44.66,41.9,42.3,89543,0.0,1.0
2019-09-12,44.02,44.37,42.875,44.37,72693,44.02,44.37,42.875,44.37,72693,0.0,1.0
2019-09-13,46.45,46.66,44.07,44.09,183946,46.45,46.66,44.07,44.09,183946,0.0,1.0
2019-09-16,45.88,46.5,45.04,46.19,122497,45.88,46.5,45.04,46.19,122497,0.0,1.0
2019-09-17,46.04,47.01,45.04,45.56,120279,46.04,47.01,45.04,45.56,120279,0.0,1.0
2019-09-18,46.16,46.39,45.6,45.89,63423,46.16,46.39,45.6,45.89,63423,0.0,1.0
2019-09-19,45.87,46.73,45.83,46.07,59382,45.87,46.73,45.83,46.07,59382,0.0,1.0
2019-09-20,44.54,45.79,44.345,45.79,176685,44.54,45.79,44.345,45.79,176685,0.0,1.0
2019-09-23,43.68,44.34,43.11,44.01,131120,43.68,44.34,43.11,44.01,131120,0.0,1.0
2019-09-24,43.13,43.66,42.67,43.49,81798,43.13,43.66,42.67,43.49,81798,0.0,1.0
2019-09-25,43.27,43.65,42.203,42.92,62094,43.27,43.65,42.203,42.92,62094,0.0,1.0
2019-09-26,42.34,43.05,41.82,43.05,59263,42.34,43.05,41.82,43.05,59263,0.0,1.0
2019-09-27,42.3,42.8,42.13,42.63,42099,42.3,42.8,42.13,42.63,42099,0.0,1.0
2019-09-30,42.4,42.57,41.67,42.41,99304,42.4,42.57,41.67,42.41,99304,0.0,1.0
2019-10-01,40.66,42.465,40.66,42.45,64896,40.66,42.465,40.66,42.45,64896,0.0,1.0
2019-10-02,40.33,40.5,39.45,40.36,64779,40.33,40.5,39.45,40.36,64779,0.0,1.0
2019-10-03,40.2,40.32,39.28,40.28,45959,40.2,40.32,39.28,40.28,45959,0.0,1.0
2019-10-04,40.55,40.72,39.47,40.15,37045,40.55,40.72,39.47,40.15,37045,0.0,1.0
2019-10-07,40.57,40.9,40.09,40.5,51068,40.57,40.9,40.09,40.5,51068,0.0,1.0
2019-10-08,40.25,40.44,39.62,40.25,51125,40.25,40.44,39.62,40.25,51125,0.0,1.0
2019-10-09,40.72,41.22,40.13,40.58,66558,40.72,41.22,40.13,40.58,66558,0.0,1.0
2019-10-10,40.44,41.39,40.12,40.76,53034,40.44,41.39,40.12,40.76,53034,0.0,1.0
2019-10-11,41.34,42.3,40.79,41.11,58604,41.34,42.3,40.79,41.11,58604,0.0,1.0
2019-10-14,41.14,41.25,40.7,41.12,26359,41.14,41.25,40.7,41.12,26359,0.0,1.0
2019-10-15,39.71,41.145,39.49,41.0,102933,39.71,41.145,39.49,41.0,102933,0.0,1.0
2019-10-16,39.5,39.86,38.755,39.56,76530,39.5,39.86,38.755,39.56,76530,0.0,1.0
2019-10-17,40.18,40.94,39.63,39.65,86909,40.18,40.94,39.63,39.65,86909,0.0,1.0
2019-10-18,39.34,40.2,39.14,40.12,78680,39.34,40.2,39.14,40.12,78680,0.0,1.0
2019-10-21,39.78,40.135,39.43,39.5,61434,39.78,40.135,39.43,39.5,61434,0.0,1.0
2019-10-22,39.73,40.05,39.28,39.57,60361,39.73,40.05,39.28,39.57,60361,0.0,1.0
2019-10-23,40.07,40.55,39.06,39.47,83952,40.07,40.55,39.06,39.47,83952,0.0,1.0
2019-10-24,40.08,40.75,39.85,39.96,42734,40.08,40.75,39.85,39.96,42734,0.0,1.0
2019-10-25,41.03,41.47,39.89,39.89,74594,41.03,41.47,39.89,39.89,74594,0.0,1.0
2019-10-28,41.42,42.0,41.07,41.14,68451,41.42,42.0,41.07,41.14,68451,0.0,1.0
2019-10-29,42.1,42.37,40.83,41.16,55492,42.1,42.37,40.83,41.16,55492,0.0,1.0
2019-10-30,42.4,42.68,41.77,41.91,74706,42.4,42.68,41.77,41.91,74706,0.0,1.0
2019-10-31,49.58,51.38,46.5,47.5,227427,49.58,51.38,46.5,47.5,227427,0.0,1.0
2019-11-01,47.01,50.17,46.61,49.97,88039,47.01,50.17,46.61,49.97,88039,0.0,1.0
2019-11-04,47.0,47.55,46.51,47.55,83345,47.0,47.55,46.51,47.55,83345,0.0,1.0
2019-11-05,46.78,47.41,46.63,47.33,103595,46.78,47.41,46.63,47.33,103595,0.0,1.0
2019-11-06,46.6,47.04,46.03,46.92,65415,46.6,47.04,46.03,46.92,65415,0.0,1.0
2019-11-07,46.27,47.499,46.18,47.02,66976,46.27,47.499,46.18,47.02,66976,0.0,1.0
2019-11-08,46.57,46.91,46.07,46.23,116165,46.57,46.91,46.07,46.23,116165,0.0,1.0
2019-11-11,47.31,47.39,46.09,46.48,142079,47.31,47.39,46.09,46.48,142079,0.0,1.0
2019-11-12,48.14,48.55,47.09,47.38,97478,48.14,48.55,47.09,47.38,97478,0.0,1.0
2019-11-13,47.76,48.5995,47.6017,48.15,69456,47.76,48.5995,47.6017,48.15,69456,0.0,1.0
2019-11-14,48.63,49.04,47.78,47.85,82051,48.63,49.04,47.78,47.85,82051,0.0,1.0
2019-11-15,49.48,49.55,48.43,48.96,41607,49.48,49.55,48.43,48.96,41607,0.0,1.0
2019-11-18,49.04,49.5665,48.24,49.44,41757,49.04,49.5665,48.24,49.44,41757,0.0,1.0
2019-11-19,48.74,49.62,48.63,49.24,51853,48.74,49.62,48.63,49.24,51853,0.0,1.0
2019-11-20,49.03,50.2,48.62,48.62,58241,49.03,50.2,48.62,48.62,58241,0.0,1.0
2019-11-21,48.63,49.58,48.55,49.21,118756,48.63,49.58,48.55,49.21,118756,0.0,1.0
2019-11-22,48.5,49.07,47.83,48.22,53873,48.5,49.07,47.83,48.22,53873,0.0,1.0
2019-11-25,49.11,49.74,48.03,48.6,84845,49.11,49.74,48.03,48.6,84845,0.0,1.0
2019-11-26,48.88,49.46,48.53,49.1,75419,48.88,49.46,48.53,49.1,75419,0.0,1.0
2019-11-27,49.03,49.31,48.56,49.18,58344,49.03,49.31,48.56,49.18,58344,0.0,1.0
2019-11-29,48.88,49.03,48.51,48.92,25379,48.88,49.03,48.51,48.92,25379,0.0,1.0
2019-12-02,47.61,49.41,47.53,48.88,66619,47.61,49.41,47.53,48.88,66619,0.0,1.0
2019-12-03,47.54,47.79,46.71,47.13,64611,47.54,47.79,46.71,47.13,64611,0.0,1.0
2019-12-04,47.53,48.5123,47.48,47.74,84112,47.53,48.5123,47.48,47.74,84112,0.0,1.0
2019-12-05,47.72,48.3,47.495,47.86,72149,47.72,48.3,47.495,47.86,72149,0.0,1.0
2019-12-06,49.21,49.78,48.19,48.19,71245,49.21,49.78,48.19,48.19,71245,0.0,1.0
2019-12-09,48.5,49.1,48.31,48.97,47315,48.5,49.1,48.31,48.97,47315,0.0,1.0
2019-12-10,48.78,49.28,48.45,48.45,79888,48.78,49.28,48.45,48.45,79888,0.0,1.0
2019-12-11,49.64,49.76,48.1,48.64,54833,49.64,49.76,48.1,48.64,54833,0.0,1.0
2019-12-12,50.54,50.71,49.74,49.74,86610,50.54,50.71,49.74,49.74,86610,0.0,1.0
2019-12-13,51.67,51.91,50.0,50.39,135180,51.67,51.91,50.0,50.39,135180,0.0,1.0
2019-12-16,50.9,53.41,49.985,52.03,211973,50.9,53.41,49.985,52.03,211973,0.0,1.0
2019-12-17,50.03,51.08,49.86,50.89,103752,50.03,51.08,49.86,50.89,103752,0.0,1.0
2019-12-18,50.03,50.44,49.51,50.13,142448,50.03,50.44,49.51,50.13,142448,0.0,1.0
2019-12-19,50.38,50.62,49.325,49.98,104470,50.38,50.62,49.325,49.98,104470,0.0,1.0
2019-12-20,50.54,51.2,50.4,50.64,463215,50.54,51.2,50.4,50.64,463215,0.0,1.0
2019-12-23,50.86,51.26,50.21,50.75,70739,50.86,51.26,50.21,50.75,70739,0.0,1.0
2019-12-24,50.76,51.05,50.41,50.96,36252,50.76,51.05,50.41,50.96,36252,0.0,1.0
2019-12-26,50.43,51.13,50.42,50.76,79202,50.43,51.13,50.42,50.76,79202,0.0,1.0
2019-12-27,50.4,50.74,50.17,50.37,91581,50.4,50.74,50.17,50.37,91581,0.0,1.0
2019-12-30,51.06,51.65,50.19,50.84,96836,51.06,51.65,50.19,50.84,96836,0.0,1.0
2019-12-31,50.53,50.88,50.1,50.66,137078,50.53,50.88,50.1,50.66,137078,0.0,1.0
2020-01-02,44.45,49.76,44.03,49.44,326059,44.45,49.76,44.03,49.44,326059,0.0,1.0
2020-01-03,43.18,44.05,42.42,43.79,393050,43.18,44.05,42.42,43.79,393050,0.0,1.0
2020-01-06,44.35,44.77,43.3,43.67,193935,44.35,44.77,43.3,43.67,193935,0.0,1.0
2020-01-07,43.33,44.4,42.65,44.22,94437,43.33,44.4,42.65,44.22,94437,0.0,1.0
2020-01-08,43.26,44.29,43.19,43.57,124214,43.26,44.29,43.19,43.57,124214,0.0,1.0
2020-01-09,43.45,43.71,43.035,43.65,100356,43.45,43.71,43.035,43.65,100356,0.0,1.0
2020-01-10,42.17,43.4,42.14,43.28,92594,42.17,43.4,42.14,43.28,92594,0.0,1.0
2020-01-13,41.54,42.53,41.07,42.31,133347,41.54,42.53,41.07,42.31,133347,0.0,1.0
2020-01-14,40.82,41.84,40.8,41.56,87395,40.82,41.84,40.8,41.56,87395,0.0,1.0
2020-01-15,40.95,41.99,40.84,40.89,116767,40.95,41.99,40.84,40.89,116767,0.0,1.0
2020-01-16,41.48,41.82,41.12,41.21,94928,41.48,41.82,41.12,41.21,94928,0.0,1.0
2020-01-17,42.74,42.82,41.71,41.71,95955,42.74,42.82,41.71,41.71,95955,0.0,1.0
2020-01-21,42.4,42.72,41.935,42.62,96258,42.4,42.72,41.935,42.62,96258,0.0,1.0
2020-01-22,42.45,42.785,42.205,42.57,187812,42.45,42.785,42.205,42.57,187812,0.0,1.0
2020-01-23,42.14,42.77,41.75,42.38,69826,42.14,42.77,41.75,42.38,69826,0.0,1.0
2020-01-24,42.2,42.5013,41.905,42.2,54850,42.2,42.5013,41.905,42.2,54850,0.0,1.0
2020-01-27,42.48,42.5,41.19,41.72,73234,42.48,42.5,41.19,41.72,73234,0.0,1.0
2020-01-28,43.08,43.125,42.25,42.48,46966,43.08,43.125,42.25,42.48,46966,0.0,1.0
2020-01-29,43.34,43.59,42.885,43.12,66336,43.34,43.59,42.885,43.12,66336,0.0,1.0
2020-01-30,42.35,43.25,42.08,43.16,66611,42.35,43.25,42.08,43.16,66611,0.0,1.0
2020-01-31,40.93,42.22,40.61,42.22,103225,40.93,42.22,40.61,42.22,103225,0.0,1.0
2020-02-03,39.4,40.85,39.085,40.85,128148,39.4,40.85,39.085,40.85,128148,0.0,1.0
2020-02-04,38.82,39.94,38.39,39.74,109101,38.82,39.94,38.39,39.74,109101,0.0,1.0
2020-02-05,40.6,40.67,38.89,39.21,185455,40.6,40.67,38.89,39.21,185455,0.0,1.0
2020-02-06,41.01,41.12,40.2,40.75,83805,41.01,41.12,40.2,40.75,83805,0.0,1.0
2020-02-07,40.81,41.01,40.16,40.89,59611,40.81,41.01,40.16,40.89,59611,0.0,1.0
2020-02-10,40.37,40.47,39.63,40.33,81187,40.37,40.47,39.63,40.33,81187,0.0,1.0
2020-02-11,41.74,43.0,40.29,40.46,138353,41.74,43.0,40.29,40.46,138353,0.0,1.0
2020-02-12,42.39,43.11,41.8,42.06,84671,42.39,43.11,41.8,42.06,84671,0.0,1.0
2020-02-13,41.38,42.49,41.2,42.22,164974,41.38,42.49,41.2,42.22,164974,0.0,1.0
2020-02-14,41.52,41.82,41.02,41.56,88899,41.52,41.82,41.02,41.56,88899,0.0,1.0
2020-02-18,41.58,41.92,41.2723,41.29,139796,41.58,41.92,41.2723,41.29,139796,0.0,1.0
2020-02-19,41.7,41.995,41.38,41.87,115504,41.7,41.995,41.38,41.87,115504,0.0,1.0
2020-02-20,42.79,43.88,41.79,41.79,154096,42.79,43.88,41.79,41.79,154096,0.0,1.0
2020-02-21,56.95,57.8352,47.36,48.01,939627,56.95,57.8352,47.36,48.01,939627,0.0,1.0
2020-02-24,52.35,56.805,52.01,56.1,292370,52.35,56.805,52.01,56.1,292370,0.0,1.0
2020-02-25,47.99,53.3203,47.86,52.7,145496,47.99,53.3203,47.86,52.7,145496,0.0,1.0
2020-02-26,44.89,48.658,44.01,48.55,189561,44.89,48.658,44.01,48.55,189561,0.0,1.0
2020-02-27,43.68,45.16,43.02,43.96,194669,43.68,45.16,43.02,43.96,194669,0.0,1.0
2020-02-28,44.65,46.34,43.2,43.2,147296,44.65,46.34,43.2,43.2,147296,0.0,1.0
2020-03-02,45.21,45.5481,43.13,45.39,172530,45.21,45.5481,43.13,45.39,172530,0.0,1.0
2020-03-03,46.54,47.91,45.16,45.34,148737,46.54,47.91,45.16,45.34,148737,0.0,1.0
2020-03-04,47.91,48.0,46.2,46.94,106708,47.91,48.0,46.2,46.94,106708,0.0,1.0
2020-03-05,43.9,47.12,43.56,46.91,97401,43.9,47.12,43.56,46.91,97401,0.0,1.0
2020-03-06,41.78,43.5,40.39,42.9,188624,41.78,43.5,40.39,42.9,188624,0.0,1.0
2020-03-09,38.95,41.16,38.57,40.24,154864,38.95,41.16,38.57,40.24,154864,0.0,1.0
2020-03-10,38.8,39.72,36.99,39.72,155509,38.8,39.72,36.99,39.72,155509,0.0,1.0
2020-03-11,34.83,38.01,34.42,37.81,138253,34.83,38.01,34.42,37.81,138253,0.0,1.0
2020-03-12,29.62,32.7997,29.53,32.21,137119,29.62,32.7997,29.53,32.21,137119,0.0,1.0
2020-03-13,31.06,31.99,28.59,30.62,211473,31.06,31.99,28.59,30.62,211473,0.0,1.0
2020-03-16,24.98,32.06,24.97,32.06,125352,24.98,32.06,24.97,32.06,125352,0.0,1.0
2020-03-17,22.93,26.075,22.51,25.17,272049,22.93,26.075,22.51,25.17,272049,0.0,1.0
2020-03-18,16.61,21.395,16.27,20.96,160407,16.61,21.395,16.27,20.96,160407,0.0,1.0
2020-03-19,19.29,19.88,16.3,16.55,220615,19.29,19.88,16.3,16.55,220615,0.0,1.0
2020-03-20,19.13,21.94,19.03,20.01,212477,19.13,21.94,19.03,20.01,212477,0.0,1.0
2020-03-23,20.38,20.77,17.96,19.0,158835,20.38,20.77,17.96,19.0,158835,0.0,1.0
2020-03-24,23.27,23.39,21.38,21.38,153571,23.27,23.39,21.38,21.38,153571,0.0,1.0
2020-03-25,24.16,25.72,22.29,23.59,150433,24.16,25.72,22.29,23.59,150433,0.0,1.0
2020-03-26,25.59,26.46,23.68,24.11,120921,25.59,26.46,23.68,24.11,120921,0.0,1.0
2020-03-27,23.81,25.08,23.53,24.41,132358,23.81,25.08,23.53,24.41,132358,0.0,1.0
2020-03-30,24.46,24.58,22.56,23.99,104735,24.46,24.58,22.56,23.99,104735,0.0,1.0
2020-03-31,24.85,25.64,23.95,24.33,137930,24.85,25.64,23.95,24.33,137930,0.0,1.0
2020-04-01,23.06,23.89,22.36,23.6,91041,23.06,23.89,22.36,23.6,91041,0.0,1.0
2020-04-02,22.4,24.34,21.745,22.48,67738,22.4,24.34,21.745,22.48,67738,0.0,1.0
2020-04-03,21.86,22.52,20.47,22.34,99470,21.86,22.52,20.47,22.34,99470,0.0,1.0
2020-04-06,23.95,24.5736,22.97,23.14,118846,23.95,24.5736,22.97,23.14,118846,0.0,1.0
2020-04-07,22.74,25.4353,22.31,24.5,73662,22.74,25.4353,22.31,24.5,73662,0.0,1.0
2020-04-08,22.86,23.6,22.42,22.99,150555,22.86,23.6,22.42,22.99,150555,0.0,1.0
2020-04-09,25.81,25.86,23.32,23.83,176895,25.81,25.86,23.32,23.83,176895,0.0,1.0
2020-04-13,22.85,25.96,22.71,25.96,103712,22.85,25.96,22.71,25.96,103712,0.0,1.0
2020-04-14,23.7,24.66,23.0,23.11,122648,23.7,24.66,23.0,23.11,122648,0.0,1.0
2020-04-15,22.99,23.34,21.97,22.28,80938,22.99,23.34,21.97,22.28,80938,0.0,1.0
2020-04-16,20.59,22.74,20.1,22.74,98864,20.59,22.74,20.1,22.74,98864,0.0,1.0
2020-04-17,23.84,24.39,21.38,21.38,118965,23.84,24.39,21.38,21.38,118965,0.0,1.0
2020-04-20,24.58,26.63,24.2,25.62,171038,24.58,26.63,24.2,25.62,171038,0.0,1.0
2020-04-21,25.01,25.14,23.95,23.98,110246,25.01,25.14,23.95,23.98,110246,0.0,1.0
2020-04-22,25.85,26.04,25.13,26.0,148789,25.85,26.04,25.13,26.0,148789,0.0,1.0
2020-04-23,25.88,26.52,25.63,25.98,101022,25.88,26.52,25.63,25.98,101022,0.0,1.0
2020-04-24,25.54,26.26,24.335,26.26,79434,25.54,26.26,24.335,26.26,79434,0.0,1.0
2020-04-27,26.93,27.23,25.59,25.75,68665,26.93,27.23,25.59,25.75,68665,0.0,1.0
2020-04-28,28.45,28.62,26.86,27.6,106899,28.45,28.62,26.86,27.6,106899,0.0,1.0
2020-04-29,30.06,31.3,29.27,29.88,97977,30.06,31.3,29.27,29.88,97977,0.0,1.0
2020-04-30,28.24,29.64,27.75,29.22,99715,28.24,29.64,27.75,29.22,99715,0.0,1.0
2020-05-01,26.0,29.86,25.18,29.69,175487,26.0,29.86,25.18,29.69,175487,0.0,1.0
2020-05-04,26.0,26.03,24.68,25.89,150213,26.0,26.03,24.68,25.89,150213,0.0,1.0
2020-05-05,25.18,26.32,24.9,26.0,125786,25.18,26.32,24.9,26.0,125786,0.0,1.0
2020-05-06,26.0,26.27,24.52,25.4,191079,26.0,26.27,24.52,25.4,191079,0.0,1.0
2020-05-07,26.52,26.88,25.89,26.43,121062,26.52,26.88,25.89,26.43,121062,0.0,1.0
2020-05-08,28.26,28.36,27.09,27.09,106164,28.26,28.36,27.09,27.09,106164,0.0,1.0
2020-05-11,27.19,27.72,26.3,27.72,88767,27.19,27.72,26.3,27.72,88767,0.0,1.0
2020-05-12,26.07,27.16,25.99,27.16,80889,26.07,27.16,25.99,27.16,80889,0.0,1.0
2020-05-13,25.71,25.99,24.97,25.59,86512,25.71,25.99,24.97,25.59,86512,0.0,1.0
2020-05-14,24.98,25.36,23.59,25.02,88875,24.98,25.36,23.59,25.02,88875,0.0,1.0
2020-05-15,25.57,25.9,24.65,24.85,76478,25.57,25.9,24.65,24.85,76478,0.0,1.0
2020-05-18,28.1,28.12,26.72,26.72,100076,28.1,28.12,26.72,26.72,100076,0.0,1.0
2020-05-19,28.07,28.76,27.0,27.66,98509,28.07,28.76,27.0,27.66,98509,0.0,1.0
2020-05-20,29.05,29.22,28.28,28.49,77489,29.05,29.22,28.28,28.49,77489,0.0,1.0
2020-05-21,31.05,31.16,29.89,29.89,139942,31.05,31.16,29.89,29.89,139942,0.0,1.0
2020-05-22,30.68,31.41,29.67,31.41,112704,30.68,31.41,29.67,31.41,112704,0.0,1.0
2020-05-26,31.59,32.55,30.36,32.05,73975,31.59,32.55,30.36,32.05,73975,0.0,1.0
2020-05-27,33.08,33.28,31.2635,32.56,88008,33.08,33.28,31.2635,32.56,88008,0.0,1.0
2020-05-28,32.23,34.22,32.05,33.9,117772,32.23,34.22,32.05,33.9,117772,0.0,1.0
2020-05-29,32.2,32.8867,30.755,31.66,85798,32.2,32.8867,30.755,31.66,85798,0.0,1.0
2020-06-01,31.83,32.97,31.69,32.41,89878,31.83,32.97,31.69,32.41,89878,0.0,1.0
2020-06-02,32.34,32.69,31.84,32.02,67601,32.34,32.69,31.84,32.02,67601,0.0,1.0
2020-06-03,34.67,34.83,33.04,33.12,84986,34.67,34.83,33.04,33.12,84986,0.0,1.0
2020-06-04,37.85,38.31,34.52,35.02,162031,37.85,38.31,34.52,35.02,162031,0.0,1.0
2020-06-05,39.86,41.05,38.8996,39.43,141262,39.86,41.05,38.8996,39.43,141262,0.0,1.0
2020-06-08,42.22,42.49,40.3601,40.79,119546,42.22,42.49,40.3601,40.79,119546,0.0,1.0
2020-06-09,40.71,41.43,39.86,40.95,103892,40.71,41.43,39.86,40.95,103892,0.0,1.0
2020-06-10,38.66,40.24,37.8,40.24,99476,38.66,40.24,37.8,40.24,99476,0.0,1.0
2020-06-11,33.83,37.26,33.79,37.26,105904,33.83,37.26,33.79,37.26,105904,0.0,1.0
2020-06-12,36.3,37.0,34.92,35.98,72061,36.3,37.0,34.92,35.98,72061,0.0,1.0
2020-06-15,36.4,36.79,34.19,34.68,74385,36.4,36.79,34.19,34.68,74385,0.0,1.0
2020-06-16,36.85,38.68,36.6,38.52,67298,36.85,38.68,36.6,38.52,67298,0.0,1.0
2020-06-17,35.59,36.61,35.33,36.61,59934,35.59,36.61,35.33,36.61,59934,0.0,1.0
2020-06-18,35.13,36.065,34.6,35.0,63898,35.13,36.065,34.6,35.0,63898,0.0,1.0
2020-06-19,33.94,35.97,33.85,35.77,139068,33.94,35.97,33.85,35.77,139068,0.0,1.0
2020-06-22,34.06,34.18,32.791,33.6,53627,34.06,34.18,32.791,33.6,53627,0.0,1.0
2020-06-23,34.19,34.36,33.79,34.36,65386,34.19,34.36,33.79,34.36,65386,0.0,1.0
2020-06-24,32.27,33.65,31.29,33.59,79781,32.27,33.65,31.29,33.59,79781,0.0,1.0
2020-06-25,33.24,33.48,31.7537,31.89,74031,33.24,33.48,31.7537,31.89,74031,0.0,1.0
2020-06-26,32.63,32.87,31.66,32.87,140688,32.63,32.87,31.66,32.87,140688,0.0,1.0
2020-06-29,35.39,35.39,32.97,33.3,72600,35.39,35.39,32.97,33.3,72600,0.0,1.0
2020-06-30,34.87,35.24,34.01,34.89,71300,34.87,35.24,34.01,34.89,71300,0.0,1.0
2020-07-01,33.72,35.61,33.25,35.0,65400,33.72,35.61,33.25,35.0,65400,0.0,1.0
2020-07-02,34.01,35.48,33.69,34.67,64700,34.01,35.48,33.69,34.67,64700,0.0,1.0
2020-07-06,34.16,35.09,33.33,35.09,44100,34.16,35.09,33.33,35.09,44100,0.0,1.0
2020-07-07,32.67,33.6,32.66,33.57,51400,32.67,33.6,32.66,33.57,51400,0.0,1.0
2020-07-08,32.93,32.94,31.77,32.66,58300,32.93,32.94,31.77,32.66,58300,0.0,1.0
2020-07-09,31.0,32.82,30.45,32.82,61600,31.0,32.82,30.45,32.82,61600,0.0,1.0
2020-07-10,32.34,32.57,30.85,30.85,51600,32.34,32.57,30.85,30.85,51600,0.0,1.0
2020-07-13,31.87,32.89,31.57,32.74,59600,31.87,32.89,31.57,32.74,59600,0.0,1.0
2020-07-14,32.45,32.58,31.55,31.9,60900,32.45,32.58,31.55,31.9,60900,0.0,1.0
2020-07-15,33.65,34.19,33.22,33.73,81400,33.65,34.19,33.22,33.73,81400,0.0,1.0
2020-07-16,33.77,34.17,33.05,33.36,90100,33.77,34.17,33.05,33.36,90100,0.0,1.0
2020-07-17,33.98,34.86,33.59,33.76,111500,33.98,34.86,33.59,33.76,111500,0.0,1.0
2020-07-20,32.97,33.75,32.06,33.75,51377,32.97,33.75,32.06,33.75,51377,0.0,1.0
2020-07-21,34.01,34.6,33.32,33.6,51038,34.01,34.6,33.32,33.6,51038,0.0,1.0
2020-07-22,35.02,35.32,33.62,33.62,65175,35.02,35.32,33.62,33.62,65175,0.0,1.0
2020-07-23,35.04,35.46,34.31,35.02,50379,35.04,35.46,34.31,35.02,50379,0.0,1.0
2020-07-24,33.74,35.04,33.7,35.04,55845,33.74,35.04,33.7,35.04,55845,0.0,1.0
2020-07-27,33.7,34.325,33.09,34.04,65584,33.7,34.325,33.09,34.04,65584,0.0,1.0
2020-07-28,33.7,34.64,33.42,33.42,57300,33.7,34.64,33.42,33.42,57300,0.0,1.0
2020-07-29,34.41,34.55,33.68,33.68,50511,34.41,34.55,33.68,33.68,50511,0.0,1.0
2020-07-30,34.25,34.47,33.45,33.7,66987,34.25,34.47,33.45,33.7,66987,0.0,1.0
2020-07-31,35.95,37.7305,34.95,35.7,113966,35.95,37.7305,34.95,35.7,113966,0.0,1.0
2020-08-03,36.19,36.6,35.21,36.23,111530,36.19,36.6,35.21,36.23,111530,0.0,1.0
2020-08-04,36.12,36.97,35.84,36.0,96689,36.12,36.97,35.84,36.0,96689,0.0,1.0
2020-08-05,38.75,38.92,36.36,36.75,113716,38.75,38.92,36.36,36.75,113716,0.0,1.0
2020-08-06,38.4,38.905,38.08,38.74,61135,38.4,38.905,38.08,38.74,61135,0.0,1.0
2020-08-07,40.12,40.27,38.1,38.1,79599,40.12,40.27,38.1,38.1,79599,0.0,1.0
2020-08-10,41.45,41.85,40.03,40.46,127370,41.45,41.85,40.03,40.46,127370,0.0,1.0
2020-08-11,41.74,42.62,41.44,42.27,87491,41.74,42.62,41.44,42.27,87491,0.0,1.0
2020-08-12,42.0,42.38,41.51,41.79,86481,42.0,42.38,41.51,41.79,86481,0.0,1.0
2020-08-13,41.21,42.12,40.92,42.0,60135,41.21,42.12,40.92,42.0,60135,0.0,1.0
2020-08-14,41.06,41.25,40.41,40.78,71364,41.06,41.25,40.41,40.78,71364,0.0,1.0
2020-08-17,40.21,41.09,39.68,41.09,57208,40.21,41.09,39.68,41.09,57208,0.0,1.0
2020-08-18,39.42,40.32,38.9,40.32,49713,39.42,40.32,38.9,40.32,49713,0.0,1.0
2020-08-19,39.48,39.87,39.28,39.53,38839,39.48,39.87,39.28,39.53,38839,0.0,1.0
2020-08-20,38.72,39.01,38.23,38.82,37616,38.72,39.01,38.23,38.82,37616,0.0,1.0
2020-08-21,38.18,38.74,37.41,38.39,94301,38.18,38.74,37.41,38.39,94301,0.0,1.0
2020-08-24,38.96,39.02,37.95,38.56,71852,38.96,39.02,37.95,38.56,71852,0.0,1.0
2020-08-25,39.0,39.36,38.2,39.31,70417,39.0,39.36,38.2,39.31,70417,0.0,1.0
2020-08-26,37.67,38.85,37.42,38.85,42844,37.67,38.85,37.42,38.85,42844,0.0,1.0
2020-08-27,38.08,38.94,37.81,37.99,53350,38.08,38.94,37.81,37.99,53350,0.0,1.0
2020-08-28,38.33,38.655,38.05,38.49,35642,38.33,38.655,38.05,38.49,35642,0.0,1.0
2020-08-31,37.37,38.3,37.25,38.3,58726,37.37,38.3,37.25,38.3,58726,0.0,1.0
2020-09-01,37.89,38.16,36.78,37.12,73764,37.89,38.16,36.78,37.12,73764,0.0,1.0
2020-09-02,38.36,38.58,37.67,37.67,44700,38.36,38.58,37.67,37.67,44700,0.0,1.0
2020-09-03,37.67,38.9075,37.33,38.18,61894,37.67,38.9075,37.33,38.18,61894,0.0,1.0
2020-09-04,37.39,38.88,36.625,38.56,56035,37.39,38.88,36.625,38.56,56035,0.0,1.0
2020-09-08,36.02,37.11,36.02,37.04,45503,36.02,37.11,36.02,37.04,45503,0.0,1.0
2020-09-09,36.36,36.52,34.61,36.4,114992,36.36,36.52,34.61,36.4,114992,0.0,1.0
2020-09-10,35.06,36.82,34.92,36.37,56678,35.06,36.82,34.92,36.37,56678,0.0,1.0
2020-09-11,35.55,35.77,34.72,35.09,44823,35.55,35.77,34.72,35.09,44823,0.0,1.0
2020-09-14,35.9,35.95,34.69,35.79,48052,35.9,35.95,34.69,35.79,48052,0.0,1.0
2020-09-15,35.33,36.485,35.29,36.17,51580,35.33,36.485,35.29,36.17,51580,0.0,1.0
2020-09-16,36.11,36.87,35.215,35.61,49177,36.11,36.87,35.215,35.61,49177,0.0,1.0
2020-09-17,36.05,36.35,35.4,35.53,40762,36.05,36.35,35.4,35.53,40762,0.0,1.0
2020-09-18,37.07,37.07,35.64,36.25,187609,37.07,37.07,35.64,36.25,187609,0.0,1.0
2020-09-21,33.94,35.94,33.725,35.92,65510,33.94,35.94,33.725,35.92,65510,0.0,1.0
2020-09-22,33.96,34.34,32.8,34.0,91734,33.96,34.34,32.8,34.0,91734,0.0,1.0
2020-09-23,32.05,34.56,31.735,34.0,51581,32.05,34.56,31.735,34.0,51581,0.0,1.0
2020-09-24,32.06,32.49,30.76,32.12,98574,32.06,32.49,30.76,32.12,98574,0.0,1.0
2020-09-25,33.14,33.3,31.86,31.86,61735,33.14,33.3,31.86,31.86,61735,0.0,1.0
2020-09-28,33.98,34.42,33.73,33.73,61265,33.98,34.42,33.73,33.73,61265,0.0,1.0
2020-09-29,32.64,33.93,32.4,33.93,44122,32.64,33.93,32.4,33.93,44122,0.0,1.0
2020-09-30,32.92,33.33,32.64,32.68,76170,32.92,33.33,32.64,32.68,76170,0.0,1.0
2020-10-01,33.89,34.04,32.89,33.14,93731,33.89,34.04,32.89,33.14,93731,0.0,1.0
2020-10-02,34.13,34.65,32.792,33.11,45234,34.13,34.65,32.792,33.11,45234,0.0,1.0
2020-10-05,34.02,34.98,34.0,34.34,60787,34.02,34.98,34.0,34.34,60787,0.0,1.0
2020-10-06,34.2,35.91,33.91,34.55,93913,34.2,35.91,33.91,34.55,93913,0.0,1.0
2020-10-07,34.34,35.26,34.06,34.78,56399,34.34,35.26,34.06,34.78,56399,0.0,1.0
2020-10-08,35.23,35.59,34.36,34.81,34931,35.23,35.59,34.36,34.81,34931,0.0,1.0
2020-10-09,35.56,35.8,35.09,35.57,33362,35.56,35.8,35.09,35.57,33362,0.0,1.0
2020-10-12,36.1,36.38,35.28,35.56,34881,36.1,36.38,35.28,35.56,34881,0.0,1.0
2020-10-13,34.82,36.12,34.75,35.64,18726,34.82,36.12,34.75,35.64,18726,0.0,1.0
2020-10-14,34.66,35.5,34.6,34.87,24624,34.66,35.5,34.6,34.87,24624,0.0,1.0
2020-10-15,34.97,35.1,33.78,34.26,28813,34.97,35.1,33.78,34.26,28813,0.0,1.0
2020-10-16,35.35,35.565,34.74,34.97,30608,35.35,35.565,34.74,34.97,30608,0.0,1.0
2020-10-19,34.77,35.85,34.7,35.41,25401,34.77,35.85,34.7,35.41,25401,0.0,1.0
2020-10-20,34.2,35.22,34.14,35.22,26580,34.2,35.22,34.14,35.22,26580,0.0,1.0
2020-10-21,33.85,34.29,33.64,34.13,22651,33.85,34.29,33.64,34.13,22651,0.0,1.0
2020-10-22,34.75,35.06,33.76,33.92,34477,34.75,35.06,33.76,33.92,34477,0.0,1.0
2020-10-23,34.68,34.93,34.28,34.93,37142,34.68,34.93,34.28,34.93,37142,0.0,1.0
2020-10-26,34.23,34.535,33.225,34.21,24598,34.23,34.535,33.225,34.21,24598,0.0,1.0
2020-10-27,33.2,34.07,33.02,34.07,28428,33.2,34.07,33.02,34.07,28428,0.0,1.0
2020-10-28,31.64,33.625,31.36,32.84,30561,31.64,33.625,31.36,32.84,30561,0.0,1.0
2020-10-29,32.66,33.88,32.1075,32.55,68183,32.66,33.88,32.1075,32.55,68183,0.0,1.0
2020-10-30,32.9,33.1,32.22,32.33,50445,32.9,33.1,32.22,32.33,50445,0.0,1.0
2020-11-02,34.18,34.27,33.29,33.54,42814,34.18,34.27,33.29,33.54,42814,0.0,1.0
2020-11-03,36.05,36.24,34.33,34.96,57569,36.05,36.24,34.33,34.96,57569,0.0,1.0
2020-11-04,35.15,36.33,34.66,35.51,25703,35.15,36.33,34.66,35.51,25703,0.0,1.0
2020-11-05,36.19,36.97,35.5,35.5,29052,36.19,36.97,35.5,35.5,29052,0.0,1.0
2020-11-06,37.11,37.76,36.19,36.34,43890,37.11,37.76,36.19,36.34,43890,0.0,1.0
2020-11-09,39.33,41.04,38.8,39.45,96263,39.33,41.04,38.8,39.45,96263,0.0,1.0
2020-11-10,43.36,43.7,39.391,39.96,64201,43.36,43.7,39.391,39.96,64201,0.0,1.0
2020-11-11,42.06,43.37,40.45,43.37,64506,42.06,43.37,40.45,43.37,64506,0.0,1.0
2020-11-12,40.2,41.8699,39.71,41.3,78565,40.2,41.8699,39.71,41.3,78565,0.0,1.0
2020-11-13,41.27,41.66,40.63,40.63,31749,41.27,41.66,40.63,40.63,31749,0.0,1.0
2020-11-16,42.01,42.95,41.46,42.64,62613,42.01,42.95,41.46,42.64,62613,0.0,1.0
2020-11-17,42.0,42.5,41.35,41.64,37080,42.0,42.5,41.35,41.64,37080,0.0,1.0
2020-11-18,42.93,44.28,42.46,42.46,69260,42.93,44.28,42.46,42.46,69260,0.0,1.0
2020-11-19,43.76,44.0,42.34,42.84,48452,43.76,44.0,42.34,42.84,48452,0.0,1.0
2020-11-20,44.49,44.55,43.28,43.28,57735,44.49,44.55,43.28,43.28,57735,0.0,1.0
2020-11-23,46.53,46.53,44.77,44.8,49607,46.53,46.53,44.77,44.8,49607,0.0,1.0
2020-11-24,48.74,49.19,47.19,47.48,84497,48.74,49.19,47.19,47.48,84497,0.0,1.0
2020-11-25,48.96,49.25,47.27,48.27,59959,48.96,49.25,47.27,48.27,59959,0.0,1.0
2020-11-27,49.01,49.32,48.32,48.74,36219,49.01,49.32,48.32,48.74,36219,0.0,1.0
2020-11-30,49.72,51.0199,48.2,48.91,122356,49.72,51.0199,48.2,48.91,122356,0.0,1.0
2020-12-01,50.18,51.1,50.01,50.54,54915,50.18,51.1,50.01,50.54,54915,0.0,1.0
2020-12-02,51.04,51.495,49.2994,49.83,46528,51.04,51.495,49.2994,49.83,46528,0.0,1.0
2020-12-03,52.15,52.49,51.137,51.21,46918,52.15,52.49,51.137,51.21,46918,0.0,1.0
2020-12-04,53.99,54.04,52.42,52.75,33703,53.99,54.04,52.42,52.75,33703,0.0,1.0
2020-12-07,54.5,54.76,53.5,54.57,82792,54.5,54.76,53.5,54.57,82792,0.0,1.0
2020-12-08,55.18,55.6,53.24,53.95,98158,55.18,55.6,53.24,53.95,98158,0.0,1.0
2020-12-09,53.83,56.0,53.1,55.51,65939,53.83,56.0,53.1,55.51,65939,0.0,1.0
2020-12-10,52.37,53.45,51.86,53.13,87690,52.37,53.45,51.86,53.13,87690,0.0,1.0
2020-12-11,52.35,53.48,50.81,52.0,35129,52.35,53.48,50.81,52.0,35129,0.0,1.0
2020-12-14,52.12,52.9,51.405,52.9,53692,52.12,52.9,51.405,52.9,53692,0.0,1.0
2020-12-15,53.57,54.37,51.7,52.24,68268,53.57,54.37,51.7,52.24,68268,0.0,1.0
2020-12-16,52.1,53.87,52.1,53.87,55839,52.1,53.87,52.1,53.87,55839,0.0,1.0
2020-12-17,52.23,52.95,50.9,52.52,85891,52.23,52.95,50.9,52.52,85891,0.0,1.0
2020-12-18,52.6,54.02,52.05,52.05,212598,52.6,54.02,52.05,52.05,212598,0.0,1.0
2020-12-21,50.74,51.55,50.18,51.55,35016,50.74,51.55,50.18,51.55,35016,0.0,1.0
2020-12-22,51.64,52.165,50.4701,50.63,54302,51.64,52.165,50.4701,50.63,54302,0.0,1.0
2020-12-23,53.24,53.89,51.3201,52.25,40711,53.24,53.89,51.3201,52.25,40711,0.0,1.0
2020-12-24,53.44,53.66,52.86,53.46,20710,53.44,53.66,52.86,53.46,20710,0.0,1.0
2020-12-28,54.79,55.72,52.44,54.0,40638,54.79,55.72,52.44,54.0,40638,0.0,1.0
2020-12-29,53.85,55.12,52.62,55.12,38247,53.85,55.12,52.62,55.12,38247,0.0,1.0
2020-12-30,54.32,55.56,53.87,53.87,31230,54.32,55.56,53.87,53.87,31230,0.0,1.0
2020-12-31,53.7,54.84,53.62,54.52,25775,53.7,54.84,53.62,54.52,25775,0.0,1.0
2021-01-04,52.08,54.02,51.49,54.02,64798,52.08,54.02,51.49,54.02,64798,0.0,1.0
2021-01-05,53.06,54.03,52.11,52.11,49738,53.06,54.03,52.11,52.11,49738,0.0,1.0
2021-01-06,56.61,58.27,53.83,53.83,43869,56.61,58.27,53.83,53.83,43869,0.0,1.0
2021-01-07,55.45,56.68,55.335,56.62,37096,55.45,56.68,55.335,56.62,37096,0.0,1.0
2021-01-08,54.52,56.25,53.03,56.02,29123,54.52,56.25,53.03,56.02,29123,0.0,1.0
2021-01-11,56.35,59.0,54.94,59.0,31866,56.35,59.0,54.94,59.0,31866,0.0,1.0
2021-01-12,57.04,57.44,55.11,56.62,36851,57.04,57.44,55.11,56.62,36851,0.0,1.0
2021-01-13,55.85,57.16,55.72,56.82,22326,55.85,57.16,55.72,56.82,22326,0.0,1.0
2021-01-14,56.83,57.905,56.31,56.31,24095,56.83,57.905,56.31,56.31,24095,0.0,1.0
2021-01-15,55.14,56.71,54.72,55.97,26056,55.14,56.71,54.72,55.97,26056,0.0,1.0
2021-01-19,55.6,57.445,54.76,55.81,51976,55.6,57.445,54.76,55.81,51976,0.0,1.0
2021-01-20,56.34,57.2983,55.2,55.81,30648,56.34,57.2983,55.2,55.81,30648,0.0,1.0
2021-01-21,56.99,57.805,56.1,56.1,51712,56.99,57.805,56.1,56.1,51712,0.0,1.0
2021-01-22,56.8,56.94,55.57,56.22,48022,56.8,56.94,55.57,56.22,48022,0.0,1.0
2021-01-25,56.19,58.44,55.12,56.57,57478,56.19,58.44,55.12,56.57,57478,0.0,1.0
2021-01-26,54.0,58.0,53.11,56.87,45641,54.0,58.0,53.11,56.87,45641,0.0,1.0
2021-01-27,49.84,52.955,48.9,52.64,77070,49.84,52.955,48.9,52.64,77070,0.0,1.0
2021-01-28,51.24,52.76,49.8,50.13,48942,51.24,52.76,49.8,50.13,48942,0.0,1.0
2021-01-29,49.34,52.1292,49.31,50.9,52115,49.34,52.1292,49.31,50.9,52115,0.0,1.0
2021-02-01,50.58,51.13,48.7023,49.43,42667,50.58,51.13,48.7023,49.43,42667,0.0,1.0
2021-02-02,53.0,53.34,50.59,51.48,54932,53.0,53.34,50.59,51.48,54932,0.0,1.0
2021-02-03,54.36,54.97,52.6,52.87,32793,54.36,54.97,52.6,52.87,32793,0.0,1.0
2021-02-04,54.86,55.23,54.03,54.3,18834,54.86,55.23,54.03,54.3,18834,0.0,1.0
2021-02-05,54.34,55.29,53.765,55.29,25418,54.34,55.29,53.765,55.29,25418,0.0,1.0
2021-02-08,56.64,56.96,54.5,54.97,31236,56.64,56.96,54.5,54.97,31236,0.0,1.0
2021-02-09,57.14,58.05,56.64,57.05,27152,57.14,58.05,56.64,57.05,27152,0.0,1.0
2021-02-10,56.52,57.87,55.6,56.4602,14158,56.52,57.87,55.6,56.4602,14158,0.0,1.0
2021-02-11,56.12,57.17,55.0124,56.39,33390,56.12,57.17,55.0124,56.39,33390,0.0,1.0
2021-02-12,55.61,56.73,54.115,56.59,43037,55.61,56.73,54.115,56.59,43037,0.0,1.0
2021-02-16,56.06,56.32,55.07,55.52,45512,56.06,56.32,55.07,55.52,45512,0.0,1.0
2021-02-17,55.51,55.76,54.85,55.3,32916,55.51,55.76,54.85,55.3,32916,0.0,1.0
2021-02-18,54.53,55.44,54.15,54.7,42254,54.53,55.44,54.15,54.7,42254,0.0,1.0
2021-02-19,55.16,55.32,53.08,54.47,85946,55.16,55.32,53.08,54.47,85946,0.0,1.0
2021-02-22,55.9,56.71,54.59,54.59,35891,55.9,56.71,54.59,54.59,35891,0.0,1.0
2021-02-23,56.46,57.93,55.88,56.0,59809,56.46,57.93,55.88,56.0,59809,0.0,1.0
2021-02-24,58.11,59.0,56.0,57.03,36043,58.11,59.0,56.0,57.03,36043,0.0,1.0
2021-02-25,56.02,58.02,56.02,57.85,60457,56.02,58.02,56.02,57.85,60457,0.0,1.0
2021-02-26,54.4,58.0,54.4,56.09,70341,54.4,58.0,54.4,56.09,70341,0.0,1.0
2021-03-01,58.01,58.99,56.77,56.77,64430,58.01,58.99,56.77,56.77,64430,0.0,1.0
2021-03-02,56.93,57.91,56.63,57.41,29244,56.93,57.91,56.63,57.41,29244,0.0,1.0
2021-03-03,56.96,58.72,56.33,56.66,46062,56.96,58.72,56.33,56.66,46062,0.0,1.0
2021-03-04,54.17,57.92,53.31,56.75,64250,54.17,57.92,53.31,56.75,64250,0.0,1.0
2021-03-05,57.0,57.39,52.44,55.54,70332,57.0,57.39,52.44,55.54,70332,0.0,1.0
2021-03-08,55.24,58.0,53.67,57.58,41961,55.24,58.0,53.67,57.58,41961,0.0,1.0
2021-03-09,54.98,56.265,54.56,55.67,50869,54.98,56.265,54.56,55.67,50869,0.0,1.0
2021-03-10,57.94,59.36,55.62,55.62,48633,57.94,59.36,55.62,55.62,48633,0.0,1.0
2021-03-11,61.15,61.23,58.26,58.78,56887,61.15,61.23,58.26,58.78,56887,0.0,1.0
2021-03-12,62.57,62.57,60.17,61.22,77804,62.57,62.57,60.17,61.22,77804,0.0,1.0
2021-03-15,60.31,63.41,59.58,62.63,66530,60.31,63.41,59.58,62.63,66530,0.0,1.0
2021-03-16,58.01,61.34,57.58,60.62,47376,58.01,61.34,57.58,60.62,47376,0.0,1.0
2021-03-17,59.67,59.745,57.68,57.82,65003,59.67,59.745,57.68,57.82,65003,0.0,1.0
2021-03-18,58.71,61.14,58.185,59.41,55839,58.71,61.14,58.185,59.41,55839,0.0,1.0
2021-03-19,58.24,59.8,57.45,58.96,124141,58.24,59.8,57.45,58.96,124141,0.0,1.0
2021-03-22,56.54,59.13,56.03,58.7,32439,56.54,59.13,56.03,58.7,32439,0.0,1.0
2021-03-23,53.24,56.57,52.65,55.5,55606,53.24,56.57,52.65,55.5,55606,0.0,1.0
2021-03-24,54.07,58.69,54.07,54.33,72141,54.07,58.69,54.07,54.33,72141,0.0,1.0
2021-03-25,56.84,57.13,53.15,53.41,55807,56.84,57.13,53.15,53.41,55807,0.0,1.0
2021-03-26,56.35,57.655,55.17,57.3,45013,56.35,57.655,55.17,57.3,45013,0.0,1.0
2021-03-29,55.05,56.6,54.06,56.41,61530,55.05,56.6,54.06,56.41,61530,0.0,1.0
2021-03-30,56.23,56.765,54.23,54.85,41831,56.23,56.765,54.23,54.85,41831,0.0,1.0
2021-03-31,60.0,60.2,56.92,56.92,108969,60.0,60.2,56.92,56.92,108969,0.0,1.0
2021-04-01,62.25,62.47,60.15,60.73,76038,62.25,62.47,60.15,60.73,76038,0.0,1.0
2021-04-05,64.43,64.59,62.375,63.07,70818,64.43,64.59,62.375,63.07,70818,0.0,1.0
2021-04-06,63.77,65.37,63.57,63.96,56130,63.77,65.37,63.57,63.96,56130,0.0,1.0
2021-04-07,63.46,64.25,62.36,64.25,54487,63.46,64.25,62.36,64.25,54487,0.0,1.0
2021-04-08,64.04,64.3,62.795,64.0,34454,64.04,64.3,62.795,64.0,34454,0.0,1.0
2021-04-09,64.03,64.6726,62.99,64.1,25537,64.03,64.6726,62.99,64.1,25537,0.0,1.0
2021-04-12,63.69,64.27,62.63,64.04,36776,63.69,64.27,62.63,64.04,36776,0.0,1.0
2021-04-13,62.79,64.16,61.9,63.29,21287,62.79,64.16,61.9,63.29,21287,0.0,1.0
2021-04-14,62.49,65.4,62.14,62.98,29193,62.49,65.4,62.14,62.98,29193,0.0,1.0
2021-04-15,62.15,63.33,61.09,63.33,25221,62.15,63.33,61.09,63.33,25221,0.0,1.0
2021-04-16,62.27,63.01,61.2,63.01,29455,62.27,63.01,61.2,63.01,29455,0.0,1.0
2021-04-19,60.95,62.35,59.95,61.71,32756,60.95,62.35,59.95,61.71,32756,0.0,1.0
2021-04-20,58.84,61.2003,57.8,60.4,39694,58.84,61.2003,57.8,60.4,39694,0.0,1.0
2021-04-21,58.82,59.46,58.31,58.69,45787,58.82,59.46,58.31,58.69,45787,0.0,1.0
2021-04-22,58.0,61.18,57.8,59.12,72134,58.0,61.18,57.8,59.12,72134,0.0,1.0
2021-04-23,57.88,58.78,56.5,57.72,47677,57.88,58.78,56.5,57.72,47677,0.0,1.0
2021-04-26,59.06,59.97,58.17,58.17,31816,59.06,59.97,58.17,58.17,31816,0.0,1.0
2021-04-27,58.0,59.29,57.92,59.29,35425,58.0,59.29,57.92,59.29,35425,0.0,1.0
2021-04-28,58.0,59.41,56.94,57.75,33501,58.0,59.41,56.94,57.75,33501,0.0,1.0
2021-04-29,59.13,59.52,57.28,58.93,63724,59.13,59.52,57.28,58.93,63724,0.0,1.0
2021-04-30,58.93,60.64,58.1,58.6,48509,58.93,60.64,58.1,58.6,48509,0.0,1.0
2021-05-03,59.75,60.52,57.53,59.36,30571,59.75,60.52,57.53,59.36,30571,0.0,1.0
2021-05-04,58.08,60.9,57.4901,58.5,31751,58.08,60.9,57.4901,58.5,31751,0.0,1.0
2021-05-05,57.5,58.35,56.61,56.61,45325,57.5,58.35,56.61,56.61,45325,0.0,1.0
2021-05-06,57.03,57.93,56.3,57.4,37193,57.03,57.93,56.3,57.4,37193,0.0,1.0
2021-05-07,58.0,58.65,57.16,57.16,45063,58.0,58.65,57.16,57.16,45063,0.0,1.0
2021-05-10,56.58,57.93,55.81,57.91,111403,56.58,57.93,55.81,57.91,111403,0.0,1.0
2021-05-11,55.45,56.2,53.45,55.52,51531,55.45,56.2,53.45,55.52,51531,0.0,1.0
2021-05-12,53.16,56.2125,52.69,55.02,53461,53.16,56.2125,52.69,55.02,53461,0.0,1.0
2021-05-13,54.5,55.61,53.4,53.4,32112,54.5,55.61,53.4,53.4,32112,0.0,1.0
2021-05-14,56.28,56.77,55.425,55.5,35216,56.28,56.77,55.425,55.5,35216,0.0,1.0
2021-05-17,54.76,55.9,54.44,55.74,27228,54.76,55.9,54.44,55.74,27228,0.0,1.0
2021-05-18,53.51,55.15,53.46,54.6,44407,53.51,55.15,53.46,54.6,44407,0.0,1.0
2021-05-19,52.44,53.81,51.55,52.67,32270,52.44,53.81,51.55,52.67,32270,0.0,1.0
2021-05-20,52.15,52.94,51.62,52.5,32125,52.15,52.94,51.62,52.5,32125,0.0,1.0
2021-05-21,52.09,53.72,51.65,53.13,39790,52.09,53.72,51.65,53.13,39790,0.0,1.0
2021-05-24,51.53,52.03,50.86,52.03,29560,51.53,52.03,50.86,52.03,29560,0.0,1.0
2021-05-25,50.21,52.38,50.04,51.43,64642,50.21,52.38,50.04,51.43,64642,0.0,1.0
2021-05-26,52.32,52.67,50.39,50.75,165875,52.32,52.67,50.39,50.75,165875,0.0,1.0
2021-05-27,52.52,53.77,52.51,53.47,55480,52.52,53.77,52.51,53.47,55480,0.0,1.0
2021-05-28,53.77,53.86,51.9,53.22,86703,53.77,53.86,51.9,53.22,86703,0.0,1.0
2021-06-01,54.43,56.07,54.16,54.68,57694,54.43,56.07,54.16,54.68,57694,0.0,1.0
2021-06-02,53.95,54.99,53.56,54.51,29845,53.95,54.99,53.56,54.51,29845,0.0,1.0
2021-06-03,52.82,53.62,52.083,52.79,30939,52.82,53.62,52.083,52.79,30939,0.0,1.0
2021-06-04,54.06,54.34,52.68,53.0,35858,54.06,54.34,52.68,53.0,35858,0.0,1.0
2021-06-07,55.33,55.99,54.3101,54.41,39815,55.33,55.99,54.3101,54.41,39815,0.0,1.0
2021-06-08,56.57,57.0,55.7,55.7,41931,56.57,57.0,55.7,55.7,41931,0.0,1.0
2021-06-09,55.39,55.53,54.59,55.53,50095,55.39,55.53,54.59,55.53,50095,0.0,1.0
2021-06-10,55.35,56.18,54.77,55.83,47923,55.35,56.18,54.77,55.83,47923,0.0,1.0
2021-06-11,56.35,56.63,55.36,55.52,39615,56.35,56.63,55.36,55.52,39615,0.0,1.0
2021-06-14,57.32,57.86,56.56,56.7,44605,57.32,57.86,56.56,56.7,44605,0.0,1.0
2021-06-15,57.07,58.08,56.66,57.57,35610,57.07,58.08,56.66,57.57,35610,0.0,1.0
2021-06-16,55.71,57.98,55.09,57.11,57480,55.71,57.98,55.09,57.11,57480,0.0,1.0
2021-06-17,55.03,56.63,54.91,55.84,48794,55.03,56.63,54.91,55.84,48794,0.0,1.0
2021-06-18,52.61,54.3,52.51,54.3,163999,52.61,54.3,52.51,54.3,163999,0.0,1.0
2021-06-21,54.39,54.55,53.39,53.39,44386,54.39,54.55,53.39,53.39,44386,0.0,1.0
2021-06-22,53.95,54.24,52.76,54.24,19214,53.95,54.24,52.76,54.24,19214,0.0,1.0
2021-06-23,53.9,54.48,53.27,54.13,29792,53.9,54.48,53.27,54.13,29792,0.0,1.0
2021-06-24,54.74,54.86,53.095,53.3,26772,54.74,54.86,53.095,53.3,26772,0.0,1.0
2021-06-25,53.86,55.23,53.86,55.0,117780,53.86,55.23,53.86,55.0,117780,0.0,1.0
2021-06-28,53.74,53.94,52.86,53.94,37452,53.74,53.94,52.86,53.94,37452,0.0,1.0
2021-06-29,53.75,54.62,53.48,54.37,42719,53.75,54.62,53.48,54.37,42719,0.0,1.0
2021-06-30,54.56,54.92,53.27,53.27,32356,54.56,54.92,53.27,53.27,32356,0.0,1.0
2021-07-01,55.24,55.515,54.48,54.84,34063,55.24,55.515,54.48,54.84,34063,0.0,1.0
2021-07-02,54.56,55.35,54.42,55.35,34943,54.56,55.35,54.42,55.35,34943,0.0,1.0
2021-07-06,53.59,55.01,53.435,54.765,35845,53.59,55.01,53.435,54.765,35845,0.0,1.0
2021-07-07,53.16,54.265,52.67,53.83,21704,53.16,54.265,52.67,53.83,21704,0.0,1.0
2021-07-08,52.08,52.85,51.575,51.75,36992,52.08,52.85,51.575,51.75,36992,0.0,1.0
2021-07-09,53.66,53.89,52.9,53.17,23640,53.66,53.89,52.9,53.17,23640,0.0,1.0
2021-07-12,54.5,54.84,53.2,53.61,30243,54.5,54.84,53.2,53.61,30243,0.0,1.0
2021-07-13,53.14,54.24,52.69,53.99,27052,53.14,54.24,52.69,53.99,27052,0.0,1.0
2021-07-14,52.71,54.1,52.37,53.84,22844,52.71,54.1,52.37,53.84,22844,0.0,1.0
2021-07-15,51.93,52.85,51.52,52.1,15286,51.93,52.85,51.52,52.1,15286,0.0,1.0
2021-07-16,52.14,53.56,52.065,52.67,39121,52.14,53.56,52.065,52.67,39121,0.0,1.0
2021-07-19,50.84,51.98,50.24,50.84,44855,50.84,51.98,50.24,50.84,44855,0.0,1.0
2021-07-20,53.86,55.05,51.42,51.42,55323,53.86,55.05,51.42,51.42,55323,0.0,1.0
2021-07-21,54.3,55.57,54.05,54.47,23771,54.3,55.57,54.05,54.47,23771,0.0,1.0
2021-07-22,53.19,53.86,52.34,53.86,30925,53.19,53.86,52.34,53.86,30925,0.0,1.0
2021-07-23,53.63,53.75,52.69,53.49,25816,53.63,53.75,52.69,53.49,25816,0.0,1.0
2021-07-26,53.92,54.36,53.21,53.78,27923,53.92,54.36,53.21,53.78,27923,0.0,1.0
2021-07-27,53.08,54.139,52.41,53.08,37600,53.08,54.139,52.41,53.08,37600,0.0,1.0
2021-07-28,53.89,53.915,52.66,53.7,22945,53.89,53.915,52.66,53.7,22945,0.0,1.0
2021-07-29,54.43,54.87,54.25,54.73,27773,54.43,54.87,54.25,54.73,27773,0.0,1.0
2021-07-30,53.95,54.92,53.7,53.98,19163,53.95,54.92,53.7,53.98,19163,0.0,1.0
2021-08-02,54.66,56.19,54.0,54.0,32214,54.66,56.19,54.0,54.0,32214,0.0,1.0
2021-08-03,54.03,55.01,53.14,54.59,54446,54.03,55.01,53.14,54.59,54446,0.0,1.0
2021-08-04,52.56,53.63,51.88,53.24,35991,52.56,53.63,51.88,53.24,35991,0.0,1.0
2021-08-05,52.96,53.6,52.41,52.41,24225,52.96,53.6,52.41,52.41,24225,0.0,1.0
2021-08-06,53.78,54.3007,53.0,53.84,24331,53.78,54.3007,53.0,53.84,24331,0.0,1.0
2021-08-09,53.36,54.02,53.23,53.41,20843,53.36,54.02,53.23,53.41,20843,0.0,1.0
2021-08-10,54.52,54.82,53.08,53.12,29197,54.52,54.82,53.08,53.12,29197,0.0,1.0
2021-08-11,55.8,56.01,54.15,54.54,28758,55.8,56.01,54.15,54.54,28758,0.0,1.0
2021-08-12,55.39,55.99,54.61,55.37,35102,55.39,55.99,54.61,55.37,35102,0.0,1.0
2021-08-13,54.1,56.5,53.05,56.44,34940,54.1,56.5,53.05,56.44,34940,0.0,1.0
2021-08-16,53.84,54.295,53.04,53.36,29749,53.84,54.295,53.04,53.36,29749,0.0,1.0
2021-08-17,53.13,53.4157,52.2,53.01,29639,53.13,53.4157,52.2,53.01,29639,0.0,1.0
2021-08-18,53.1,54.28,52.2,52.75,36096,53.1,54.28,52.2,52.75,36096,0.0,1.0
2021-08-19,50.57,52.65,50.12,52.17,32332,50.57,52.65,50.12,52.17,32332,0.0,1.0
2021-08-20,51.5,52.43,50.35,50.35,50951,51.5,52.43,50.35,50.35,50951,0.0,1.0
2021-08-23,51.71,52.28,51.495,51.93,15381,51.71,52.28,51.495,51.93,15381,0.0,1.0
2021-08-24,51.66,52.25,51.25,51.98,55195,51.66,52.25,51.25,51.98,55195,0.0,1.0
2021-08-25,51.47,52.32,51.05,51.43,60974,51.47,52.32,51.05,51.43,60974,0.0,1.0
2021-08-26,51.57,52.18,51.16,51.16,34798,51.57,52.18,51.16,51.16,34798,0.0,1.0
2021-08-27,53.27,53.69,51.84,51.84,30730,53.27,53.69,51.84,51.84,30730,0.0,1.0
2021-08-30,52.86,53.93,52.75,53.72,38167,52.86,53.93,52.75,53.72,38167,0.0,1.0
2021-08-31,52.7,53.02,52.09,52.79,43305,52.7,53.02,52.09,52.79,43305,0.0,1.0
2021-09-01,52.57,53.31,52.07,52.95,27725,52.57,53.31,52.07,52.95,27725,0.0,1.0
2021-09-02,52.35,53.0,51.75,52.51,37341,52.35,53.0,51.75,52.51,37341,0.0,1.0
2021-09-03,50.86,52.195,50.76,52.16,34457,50.86,52.195,50.76,52.16,34457,0.0,1.0
2021-09-07,51.06,51.615,50.37,50.59,37533,51.06,51.615,50.37,50.59,37533,0.0,1.0
2021-09-08,50.91,51.45,50.67,50.69,35755,50.91,51.45,50.67,50.69,35755,0.0,1.0
2021-09-09,50.71,51.33,50.64,50.64,36562,50.71,51.33,50.64,50.64,36562,0.0,1.0
2021-09-10,50.77,51.19,50.36,51.07,61574,50.77,51.19,50.36,51.07,61574,0.0,1.0
2021-09-13,51.75,51.84,50.175,50.99,41924,51.75,51.84,50.175,50.99,41924,0.0,1.0
2021-09-14,51.23,51.94,51.11,51.94,55028,51.23,51.94,51.11,51.94,55028,0.0,1.0
2021-09-15,50.48,51.6,50.16,51.52,30642,50.48,51.6,50.16,51.52,30642,0.0,1.0
2021-09-16,49.27,50.67,48.9,50.67,29062,49.27,50.67,48.9,50.67,29062,0.0,1.0
2021-09-17,51.22,52.21,49.17,49.21,210801,51.22,52.21,49.17,49.21,210801,0.0,1.0
2021-09-20,49.87,50.94,49.16,49.78,40932,49.87,50.94,49.16,49.78,40932,0.0,1.0
2021-09-21,48.99,50.01,48.33,50.01,22069,48.99,50.01,48.33,50.01,22069,0.0,1.0
2021-09-22,49.62,50.415,49.01,49.47,27173,49.62,50.415,49.01,49.47,27173,0.0,1.0
2021-09-23,50.22,51.055,49.725,50.14,21865,50.22,51.055,49.725,50.14,21865,0.0,1.0
2021-09-24,50.86,51.21,50.0,50.0,26327,50.86,51.21,50.0,50.0,26327,0.0,1.0
2021-09-27,51.86,52.61,50.84,50.84,25665,51.86,52.61,50.84,50.84,25665,0.0,1.0
2021-09-28,50.27,51.67,50.08,51.67,23066,50.27,51.67,50.08,51.67,23066,0.0,1.0
2021-09-29,50.8,51.27,50.07,50.4,21150,50.8,51.27,50.07,50.4,21150,0.0,1.0
2021-09-30,50.35,51.66,50.14,51.29,19083,50.35,51.66,50.14,51.29,19083,0.0,1.0
2021-10-01,51.33,52.255,50.0,50.47,42907,51.33,52.255,50.0,50.47,42907,0.0,1.0
2021-10-04,51.06,52.1,50.47,51.35,15181,51.06,52.1,50.47,51.35,15181,0.0,1.0
2021-10-05,50.54,51.81,50.54,51.32,15060,50.54,51.81,50.54,51.32,15060,0.0,1.0
2021-10-06,50.42,50.43,49.0,50.12,17444,50.42,50.43,49.0,50.12,17444,0.0,1.0
2021-10-07,50.65,51.59,50.285,51.03,25435,50.65,51.59,50.285,51.03,25435,0.0,1.0
2021-10-08,51.22,51.64,50.595,50.92,30767,51.22,51.64,50.595,50.92,30767,0.0,1.0
2021-10-11,49.89,51.62,49.89,51.02,18059,49.89,51.62,49.89,51.02,18059,0.0,1.0
2021-10-12,49.74,50.35,49.125,50.03,19190,49.74,50.35,49.125,50.03,19190,0.0,1.0
2021-10-13,49.33,49.43,48.0,48.0,16582,49.33,49.43,48.0,48.0,16582,0.0,1.0
2021-10-14,49.6,50.1,49.44,49.92,29064,49.6,50.1,49.44,49.92,29064,0.0,1.0
2021-10-15,49.29,50.75,49.28,50.64,33528,49.29,50.75,49.28,50.64,33528,0.0,1.0
2021-10-18,47.97,49.26,47.715,49.26,40893,47.97,49.26,47.715,49.26,40893,0.0,1.0
2021-10-19,49.15,49.3,48.15,48.33,21344,49.15,49.3,48.15,48.33,21344,0.0,1.0
2021-10-20,49.49,49.525,48.22,48.93,17974,49.49,49.525,48.22,48.93,17974,0.0,1.0
2021-10-21,48.64,49.285,48.32,49.04,27831,48.64,49.285,48.32,49.04,27831,0.0,1.0
2021-10-22,48.0,49.27,47.85,48.7,57176,48.0,49.27,47.85,48.7,57176,0.0,1.0
2021-10-25,46.59,48.25,46.045,48.25,97164,46.59,48.25,46.045,48.25,97164,0.0,1.0
2021-10-26,48.93,49.73,46.75,46.75,44215,48.93,49.73,46.75,46.75,44215,0.0,1.0
2021-10-27,46.84,48.905,46.57,48.8,27326,46.84,48.905,46.57,48.8,27326,0.0,1.0
2021-10-28,47.58,47.65,46.8,47.3,23966,47.58,47.65,46.8,47.3,23966,0.0,1.0
2021-10-29,48.39,48.63,47.15,47.34,37647,48.39,48.63,47.15,47.34,37647,0.0,1.0
2021-11-01,50.0,50.39,48.21,48.21,25572,50.0,50.39,48.21,48.21,25572,0.0,1.0
2021-11-02,50.12,50.12,49.29,49.61,23743,50.12,50.12,49.29,49.61,23743,0.0,1.0
2021-11-03,51.22,51.9,50.3,50.3,51853,51.22,51.9,50.3,50.3,51853,0.0,1.0
2021-11-04,51.76,52.15,51.1,51.3,26429,51.76,52.15,51.1,51.3,26429,0.0,1.0
2021-11-05,53.64,54.62,52.6,52.6,49189,53.64,54.62,52.6,52.6,49189,0.0,1.0
2021-11-08,52.08,54.03,51.76,54.03,32168,52.08,54.03,51.76,54.03,32168,0.0,1.0
2021-11-09,51.95,52.37,51.59,51.77,38076,51.95,52.37,51.59,51.77,38076,0.0,1.0
2021-11-10,51.98,52.615,51.55,51.55,41153,51.98,52.615,51.55,51.55,41153,0.0,1.0
2021-11-11,51.68,52.12,51.26,52.06,26071,51.68,52.12,51.26,52.06,26071,0.0,1.0
2021-11-12,50.9,52.0899,50.8,51.98,17405,50.9,52.0899,50.8,51.98,17405,0.0,1.0
2021-11-15,50.56,51.86,50.05,51.4,50015,50.56,51.86,50.05,51.4,50015,0.0,1.0
2021-11-16,48.84,50.55,48.45,50.51,28177,48.84,50.55,48.45,50.51,28177,0.0,1.0
2021-11-17,47.98,48.8,47.44,48.8,21101,47.98,48.8,47.44,48.8,21101,0.0,1.0
2021-11-18,46.89,48.05,46.4,48.05,50273,46.89,48.05,46.4,48.05,50273,0.0,1.0
2021-11-19,45.91,46.36,45.6,46.35,37043,45.91,46.36,45.6,46.35,37043,0.0,1.0
2021-11-22,46.91,47.42,46.21,46.27,58526,46.91,47.42,46.21,46.27,58526,0.0,1.0
2021-11-23,46.33,46.98,46.01,46.62,42918,46.33,46.98,46.01,46.62,42918,0.0,1.0
2021-11-24,46.97,47.33,46.16,46.16,26415,46.97,47.33,46.16,46.16,26415,0.0,1.0
2021-11-26,43.59,45.38,42.36,45.38,34935,43.59,45.38,42.36,45.38,34935,0.0,1.0
2021-11-29,44.28,45.25,43.84,44.6,53410,44.28,45.25,43.84,44.6,53410,0.0,1.0
2021-11-30,42.51,44.06,42.2,43.63,50943,42.51,44.06,42.2,43.63,50943,0.0,1.0
2021-12-01,42.46,43.7599,42.31,43.73,55653,42.46,43.7599,42.31,43.73,55653,0.0,1.0
2021-12-02,43.87,44.14,42.72,42.72,21225,43.87,44.14,42.72,42.72,21225,0.0,1.0
2021-12-03,44.05,44.33,43.44,44.33,28523,44.05,44.33,43.44,44.33,28523,0.0,1.0
2021-12-06,45.63,46.05,44.42,44.78,27421,45.63,46.05,44.42,44.78,27421,0.0,1.0
2021-12-07,46.08,46.94,45.75,46.34,23636,46.08,46.94,45.75,46.34,23636,0.0,1.0
2021-12-08,46.68,47.17,46.26,46.26,27049,46.68,47.17,46.26,46.26,27049,0.0,1.0
2021-12-09,46.5,47.0,46.15,46.3,32561,46.5,47.0,46.15,46.3,32561,0.0,1.0
2021-12-10,45.94,46.73,45.6,46.73,19869,45.94,46.73,45.6,46.73,19869,0.0,1.0
2021-12-13,44.46,45.5,43.92,45.5,46088,44.46,45.5,43.92,45.5,46088,0.0,1.0
2021-12-14,44.0,45.05,43.42,44.36,34857,44.0,45.05,43.42,44.36,34857,0.0,1.0
2021-12-15,45.06,45.28,43.5,43.89,45226,45.06,45.28,43.5,43.89,45226,0.0,1.0
2021-12-16,44.22,46.97,44.18,45.43,44466,44.22,46.97,44.18,45.43,44466,0.0,1.0
2021-12-17,45.08,45.48,43.5,44.27,142212,45.08,45.48,43.5,44.27,142212,0.0,1.0
2021-12-20,43.02,44.58,41.72,44.49,71619,43.02,44.58,41.72,44.49,71619,0.0,1.0
2021-12-21,44.84,45.28,43.26,43.26,27781,44.84,45.28,43.26,43.26,27781,0.0,1.0
2021-12-22,45.09,45.36,43.6625,43.68,25821,45.09,45.36,43.6625,43.68,25821,0.0,1.0
2021-12-23,45.78,45.99,44.64,45.12,20369,45.78,45.99,44.64,45.12,20369,0.0,1.0
2021-12-27,46.42,46.63,45.46,45.91,28869,46.42,46.63,45.46,45.91,28869,0.0,1.0
2021-12-28,47.61,48.16,46.4,46.4,55590,47.61,48.16,46.4,46.4,55590,0.0,1.0
2021-12-29,46.73,47.49,46.54,47.49,19647,46.73,47.49,46.54,47.49,19647,0.0,1.0
2021-12-30,46.17,47.12,45.88,46.95,30577,46.17,47.12,45.88,46.95,30577,0.0,1.0
2021-12-31,46.77,47.24,45.87,45.87,27882,46.77,47.24,45.87,45.87,27882,0.0,1.0
2022-01-03,47.72,48.24,47.02,47.44,46428,47.72,48.24,47.02,47.44,46428,0.0,1.0
2022-01-04,48.68,49.4,48.29,48.29,15046,48.68,49.4,48.29,48.29,15046,0.0,1.0
2022-01-05,47.44,49.11,47.29,49.11,21114,47.44,49.11,47.29,49.11,21114,0.0,1.0
2022-01-06,47.44,48.04,47.28,47.91,18133,47.44,48.04,47.28,47.91,18133,0.0,1.0
2022-01-07,46.99,47.72,46.9,47.22,12590,46.99,47.72,46.9,47.22,12590,0.0,1.0
2022-01-10,46.22,46.49,45.62,46.49,13764,46.22,46.49,45.62,46.49,13764,0.0,1.0
2022-01-11,45.94,46.38,45.3,46.37,17507,45.94,46.38,45.3,46.37,17507,0.0,1.0
2022-01-12,45.6,46.59,45.5,46.22,31709,45.6,46.59,45.5,46.22,31709,0.0,1.0
2022-01-13,45.79,46.63,45.68,46.03,10333,45.79,46.63,45.68,46.03,10333,0.0,1.0
2022-01-14,45.55,45.61,44.84,44.87,26392,45.55,45.61,44.84,44.87,26392,0.0,1.0
2022-01-18,44.27,45.1,43.99,44.92,20762,44.27,45.1,43.99,44.92,20762,0.0,1.0
2022-01-19,43.74,45.0727,43.62,44.58,16144,43.74,45.0727,43.62,44.58,16144,0.0,1.0
2022-01-20,43.25,44.97,43.09,43.66,15042,43.25,44.97,43.09,43.66,15042,0.0,1.0
2022-01-21,43.25,43.73,42.51,43.25,48101,43.25,43.73,42.51,43.25,48101,0.0,1.0
2022-01-24,44.65,44.81,42.25,42.25,28161,44.65,44.81,42.25,42.25,28161,0.0,1.0
2022-01-25,43.95,44.59,42.5868,43.76,39407,43.95,44.59,42.5868,43.76,39407,0.0,1.0
2022-01-26,43.1,45.21,42.48,44.51,21714,43.1,45.21,42.48,44.51,21714,0.0,1.0
2022-01-27,42.03,43.76,41.83,43.69,24818,42.03,43.76,41.83,43.69,24818,0.0,1.0
2022-01-28,42.39,42.62,40.8206,41.56,21851,42.39,42.62,40.8206,41.56,21851,0.0,1.0
2022-01-31,43.75,43.88,42.12,42.63,57732,43.75,43.88,42.12,42.63,57732,0.0,1.0
2022-02-01,43.54,43.67,42.66,43.45,31833,43.54,43.67,42.66,43.45,31833,0.0,1.0
2022-02-02,42.86,43.77,42.52,43.6,40263,42.86,43.77,42.52,43.6,40263,0.0,1.0
2022-02-03,42.52,42.665,41.81,42.42,35341,42.52,42.665,41.81,42.42,35341,0.0,1.0
2022-02-04,43.56,44.09,41.92,42.25,51972,43.56,44.09,41.92,42.25,51972,0.0,1.0
2022-02-07,42.93,43.565,42.74,43.24,31124,42.93,43.565,42.74,43.24,31124,0.0,1.0
2022-02-08,43.62,43.63,42.97,43.06,33248,43.62,43.63,42.97,43.06,33248,0.0,1.0
2022-02-09,44.11,44.52,43.4,43.97,51743,44.11,44.52,43.4,43.97,51743,0.0,1.0
2022-02-10,43.56,45.01,42.97,43.06,46101,43.56,45.01,42.97,43.06,46101,0.0,1.0
2022-02-11,43.96,44.15,43.335,43.71,41373,43.96,44.15,43.335,43.71,41373,0.0,1.0
2022-02-14,45.01,45.45,44.12,44.12,77268,45.01,45.45,44.12,44.12,77268,0.0,1.0
2022-02-15,45.14,46.44,45.12,45.5,60237,45.14,46.44,45.12,45.5,60237,0.0,1.0
2022-02-16,46.06,46.29,45.07,45.31,24692,46.06,46.29,45.07,45.31,24692,0.0,1.0
2022-02-17,45.98,46.13,45.13,45.61,22618,45.98,46.13,45.13,45.61,22618,0.0,1.0
2022-02-18,46.07,46.96,45.6,45.6,24637,46.07,46.96,45.6,45.6,24637,0.0,1.0
2022-02-22,46.47,46.92,45.44,45.65,33530,46.47,46.92,45.44,45.65,33530,0.0,1.0
2022-02-23,47.51,47.51,46.22,47.0,38979,47.51,47.51,46.22,47.0,38979,0.0,1.0
2022-02-24,48.5,48.75,43.09,43.09,34462,48.5,48.75,43.09,43.09,34462,0.0,1.0
2022-02-25,49.07,49.21,48.185,48.68,16923,49.07,49.21,48.185,48.68,16923,0.0,1.0
2022-02-28,50.51,51.22,49.13,49.13,34006,50.51,51.22,49.13,49.13,34006,0.0,1.0
2022-03-01,49.67,51.115,49.17,50.79,54979,49.67,51.115,49.17,50.79,54979,0.0,1.0
2022-03-02,51.23,51.58,49.66,49.89,37444,51.23,51.58,49.66,49.89,37444,0.0,1.0
2022-03-03,50.19,51.28,49.68,51.28,37314,50.19,51.28,49.68,51.28,37314,0.0,1.0
2022-03-04,50.2,50.39,49.1601,49.85,40150,50.2,50.39,49.1601,49.85,40150,0.0,1.0
2022-03-07,51.79,52.4,50.57,50.57,55489,51.79,52.4,50.57,50.57,55489,0.0,1.0
2022-03-08,51.08,52.9399,51.02,52.35,49938,51.08,52.9399,51.02,52.35,49938,0.0,1.0
2022-03-09,51.34,51.89,50.645,51.89,27112,51.34,51.89,50.645,51.89,27112,0.0,1.0
2022-03-10,51.0,51.5985,50.22,50.55,17828,51.0,51.5985,50.22,50.55,17828,0.0,1.0
2022-03-11,50.65,51.42,50.52,51.02,18184,50.65,51.42,50.52,51.02,18184,0.0,1.0
2022-03-14,50.77,51.09,50.08,51.09,22468,50.77,51.09,50.08,51.09,22468,0.0,1.0
2022-03-15,51.73,52.0,50.46,50.64,31142,51.73,52.0,50.46,50.64,31142,0.0,1.0
2022-03-16,51.78,52.29,50.955,52.0,41103,51.78,52.29,50.955,52.0,41103,0.0,1.0
2022-03-17,51.45,51.77,51.25,51.25,35259,51.45,51.77,51.25,51.25,35259,0.0,1.0
2022-03-18,50.82,51.61,50.67,51.5,197707,50.82,51.61,50.67,51.5,197707,0.0,1.0
2022-03-21,52.01,52.422,51.3024,51.5,43573,52.01,52.422,51.3024,51.5,43573,0.0,1.0
2022-03-22,53.52,53.93,51.92,51.92,35641,53.52,53.93,51.92,51.92,35641,0.0,1.0
2022-03-23,52.97,53.6674,52.75,53.11,22914,52.97,53.6674,52.75,53.11,22914,0.0,1.0
2022-03-24,54.0,54.08,52.34,52.84,18377,54.0,54.08,52.34,52.84,18377,0.0,1.0
2022-03-25,53.52,54.61,53.43,53.78,19341,53.52,54.61,53.43,53.78,19341,0.0,1.0
2022-03-28,52.44,53.52,52.08,53.52,16347,52.44,53.52,52.08,53.52,16347,0.0,1.0
2022-03-29,53.23,53.39,52.48,52.81,38835,53.23,53.39,52.48,52.81,38835,0.0,1.0
2022-03-30,52.76,53.31,52.5,53.31,33825,52.76,53.31,52.5,53.31,33825,0.0,1.0
2022-03-31,52.39,53.3235,52.15,52.45,28877,52.39,53.3235,52.15,52.45,28877,0.0,1.0
2022-04-01,53.31,53.66,52.245,52.38,27755,53.31,53.66,52.245,52.38,27755,0.0,1.0
2022-04-04,53.36,53.61,52.23,53.54,35318,53.36,53.61,52.23,53.54,35318,0.0,1.0
2022-04-05,52.51,54.02,52.23,53.52,32283,52.51,54.02,52.23,53.52,32283,0.0,1.0
2022-04-06,51.93,52.51,51.38,52.09,27940,51.93,52.51,51.38,52.09,27940,0.0,1.0
2022-04-07,52.29,52.49,51.6825,52.06,27703,52.29,52.49,51.6825,52.06,27703,0.0,1.0
2022-04-08,52.08,52.83,52.05,52.35,27729,52.08,52.83,52.05,52.35,27729,0.0,1.0
2022-04-11,52.96,53.16,51.83,52.09,37940,52.96,53.16,51.83,52.09,37940,0.0,1.0
2022-04-12,53.96,54.2125,53.32,53.32,19391,53.96,54.2125,53.32,53.32,19391,0.0,1.0
2022-04-13,54.48,54.96,53.95,54.2,43877,54.48,54.96,53.95,54.2,43877,0.0,1.0
2022-04-14,55.42,55.93,54.38,54.78,28496,55.42,55.93,54.38,54.78,28496,0.0,1.0
2022-04-18,55.51,56.0,55.3,55.45,44296,55.51,56.0,55.3,55.45,44296,0.0,1.0
2022-04-19,56.51,56.99,55.52,55.52,28527,56.51,56.99,55.52,55.52,28527,0.0,1.0
2022-04-20,57.2,57.57,56.85,56.85,38807,57.2,57.57,56.85,56.85,38807,0.0,1.0
2022-04-21,57.22,58.18,57.03,57.42,35642,57.22,58.18,57.03,57.42,35642,0.0,1.0
2022-04-22,55.53,57.08,55.53,56.73,34113,55.53,57.08,55.53,56.73,34113,0.0,1.0
2022-04-25,53.47,55.45,52.56,55.45,63801,53.47,55.45,52.56,55.45,63801,0.0,1.0
2022-04-26,52.85,53.05,52.49,52.97,47866,52.85,53.05,52.49,52.97,47866,0.0,1.0
2022-04-27,52.87,53.56,52.3438,52.4,28050,52.87,53.56,52.3438,52.4,28050,0.0,1.0
2022-04-28,53.28,53.84,52.44,53.39,30940,53.28,53.84,52.44,53.39,30940,0.0,1.0
2022-04-29,51.07,53.68,50.81,53.07,52429,51.07,53.68,50.81,53.07,52429,0.0,1.0
2022-05-02,50.92,52.4,49.94,51.3,49052,50.92,52.4,49.94,51.3,49052,0.0,1.0
2022-05-03,49.99,51.35,49.77,51.0,54498,49.99,51.35,49.77,51.0,54498,0.0,1.0
2022-05-04,52.37,55.31,51.53,53.91,75817,52.37,55.31,51.53,53.91,75817,0.0,1.0
2022-05-05,50.69,52.59,50.31,52.14,47691,50.69,52.59,50.31,52.14,47691,0.0,1.0
2022-05-06,50.15,50.985,49.14,50.91,38043,50.15,50.985,49.14,50.91,38043,0.0,1.0
2022-05-09,46.59,49.34,46.42,49.34,52656,46.59,49.34,46.42,49.34,52656,0.0,1.0
2022-05-10,46.42,47.44,45.575,46.94,52769,46.42,47.44,45.575,46.94,52769,0.0,1.0
2022-05-11,46.25,47.845,45.58,46.84,37850,46.25,47.845,45.58,46.84,37850,0.0,1.0
2022-05-12,45.68,46.57,45.03,46.0,52578,45.68,46.57,45.03,46.0,52578,0.0,1.0
2022-05-13,46.11,46.57,45.74,46.11,33207,46.11,46.57,45.74,46.11,33207,0.0,1.0
2022-05-16,44.37,46.16,44.25,46.0,40577,44.37,46.16,44.25,46.0,40577,0.0,1.0
2022-05-17,45.8,46.31,44.78,44.78,57193,45.8,46.31,44.78,44.78,57193,0.0,1.0
2022-05-18,44.27,45.98,43.7,45.73,36956,44.27,45.98,43.7,45.73,36956,0.0,1.0
2022-05-19,42.14,44.22,41.96,43.94,60516,42.14,44.22,41.96,43.94,60516,0.0,1.0
2022-05-20,40.88,42.79,40.0,42.79,45927,40.88,42.79,40.0,42.79,45927,0.0,1.0
2022-05-23,42.24,42.33,41.34,41.66,32538,42.24,42.33,41.34,41.66,32538,0.0,1.0
2022-05-24,41.96,42.14,40.69,41.76,27126,41.96,42.14,40.69,41.76,27126,0.0,1.0
2022-05-25,42.01,42.71,41.645,42.02,24162,42.01,42.71,41.645,42.02,24162,0.0,1.0
2022-05-26,42.76,43.44,42.61,42.61,24411,42.76,43.44,42.61,42.61,24411,0.0,1.0
2022-05-27,44.14,44.56,43.34,43.34,35957,44.14,44.56,43.34,43.34,35957,0.0,1.0
2022-05-31,45.65,45.76,43.7794,44.11,119025,45.65,45.76,43.7794,44.11,119025,0.0,1.0
2022-06-01,45.89,46.29,45.48,45.99,35851,45.89,46.29,45.48,45.99,35851,0.0,1.0
2022-06-02,46.12,46.68,45.91,46.22,25426,46.12,46.68,45.91,46.22,25426,0.0,1.0
2022-06-03,45.82,46.72,45.58,45.9,27498,45.82,46.72,45.58,45.9,27498,0.0,1.0
2022-06-06,45.26,46.0,44.94,45.95,22633,45.26,46.0,44.94,45.95,22633,0.0,1.0
2022-06-07,46.44,46.53,44.64,44.64,36889,46.44,46.53,44.64,44.64,36889,0.0,1.0
2022-06-08,46.51,46.66,45.8,46.4,40198,46.51,46.66,45.8,46.4,40198,0.0,1.0
2022-06-09,47.24,47.42,46.01,46.26,39382,47.24,47.42,46.01,46.26,39382,0.0,1.0
2022-06-10,46.87,47.43,46.15,46.62,73104,46.87,47.43,46.15,46.62,73104,0.0,1.0
2022-06-13,45.78,46.46,44.85,45.85,108015,45.78,46.46,44.85,45.85,108015,0.0,1.0
2022-06-14,44.19,46.28,43.6,45.83,77634,44.19,46.28,43.6,45.83,77634,0.0,1.0
2022-06-15,45.48,46.025,44.33,44.9,47159,45.48,46.025,44.33,44.9,47159,0.0,1.0
2022-06-16,42.38,45.23,42.08,44.76,52976,42.38,45.23,42.08,44.76,52976,0.0,1.0
2022-06-17,43.51,43.99,41.645,42.99,184977,43.51,43.99,41.645,42.99,184977,0.0,1.0
2022-06-21,43.18,45.09,43.16,43.46,48407,43.18,45.09,43.16,43.46,48407,0.0,1.0
2022-06-22,42.08,42.77,41.87,42.63,43239,42.08,42.77,41.87,42.63,43239,0.0,1.0
2022-06-23,42.26,42.42,41.28,42.35,122174,42.26,42.42,41.28,42.35,122174,0.0,1.0
2022-06-24,43.7,44.05,42.52,42.52,387396,43.7,44.05,42.52,42.52,387396,0.0,1.0
2022-06-27,43.35,45.155,43.27,44.19,86913,43.35,45.155,43.27,44.19,86913,0.0,1.0
2022-06-28,42.3,45.0027,42.28,43.85,34125,42.3,45.0027,42.28,43.85,34125,0.0,1.0
2022-06-29,41.54,42.66,40.32,42.66,47926,41.54,42.66,40.32,42.66,47926,0.0,1.0
2022-06-30,43.04,43.38,41.08,41.08,72055,43.04,43.38,41.08,41.08,72055,0.0,1.0
2022-07-01,43.86,44.33,42.82,43.02,40198,43.86,44.33,42.82,43.02,40198,0.0,1.0
2022-07-05,42.55,43.1,41.49,43.1,38383,42.55,43.1,41.49,43.1,38383,0.0,1.0
2022-07-06,42.0,42.5,41.67,42.45,46012,42.0,42.5,41.67,42.45,46012,0.0,1.0
2022-07-07,43.0,43.54,42.23,42.23,40182,43.0,43.54,42.23,42.23,40182,0.0,1.0
2022-07-08,42.72,43.3,42.23,42.89,21892,42.72,43.3,42.23,42.89,21892,0.0,1.0
2022-07-11,41.94,42.53,41.61,42.5,38538,41.94,42.53,41.61,42.5,38538,0.0,1.0
2022-07-12,42.71,43.2,41.72,41.72,23219,42.71,43.2,41.72,41.72,23219,0.0,1.0
2022-07-13,42.08,42.68,42.04,42.08,15184,42.08,42.68,42.04,42.08,15184,0.0,1.0
2022-07-14,41.44,41.625,40.69,41.32,22969,41.44,41.625,40.69,41.32,22969,0.0,1.0
2022-07-15,42.55,42.69,41.435,42.27,28085,42.55,42.69,41.435,42.27,28085,0.0,1.0
2022-07-18,42.63,43.76,42.4603,43.24,31216,42.63,43.76,42.4603,43.24,31216,0.0,1.0
2022-07-19,43.76,44.05,42.75,42.75,32582,43.76,44.05,42.75,42.75,32582,0.0,1.0
2022-07-20,44.21,45.2499,43.83,43.83,32908,44.21,45.2499,43.83,43.83,32908,0.0,1.0
2022-07-21,43.97,44.19,43.3,44.0,38387,43.97,44.19,43.3,44.0,38387,0.0,1.0
2022-07-22,43.37,44.56,43.12,44.21,34980,43.37,44.56,43.12,44.21,34980,0.0,1.0
2022-07-25,44.0,44.41,43.39,43.39,35115,44.0,44.41,43.39,43.39,35115,0.0,1.0
2022-07-26,44.48,44.99,43.61,43.86,39092,44.48,44.99,43.61,43.86,39092,0.0,1.0
2022-07-27,45.39,45.68,44.21,44.77,42823,45.39,45.68,44.21,44.77,42823,0.0,1.0
2022-07-28,46.21,46.46,44.98,45.24,22710,46.21,46.46,44.98,45.24,22710,0.0,1.0
2022-07-29,47.34,47.7,45.525,46.48,41624,47.34,47.7,45.525,46.48,41624,0.0,1.0
2022-08-01,48.02,48.3921,46.75,47.2,48632,48.02,48.3921,46.75,47.2,48632,0.0,1.0
2022-08-02,47.9,48.58,47.36,48.03,33788,47.9,48.58,47.36,48.03,33788,0.0,1.0
2022-08-03,48.47,49.05,47.68,48.64,39466,48.47,49.05,47.68,48.64,39466,0.0,1.0
2022-08-04,47.19,48.415,46.84,47.78,40217,47.19,48.415,46.84,47.78,40217,0.0,1.0
2022-08-05,45.62,46.63,45.2,46.45,37002,45.62,46.63,45.2,46.45,37002,0.0,1.0
2022-08-08,46.95,47.4799,45.66,45.66,49356,46.95,47.4799,45.66,45.66,49356,0.0,1.0
2022-08-09,47.07,47.1,46.38,46.99,23832,47.07,47.1,46.38,46.99,23832,0.0,1.0
2022-08-10,48.42,48.6,47.715,47.83,46816,48.42,48.6,47.715,47.83,46816,0.0,1.0
2022-08-11,48.02,49.33,47.8,48.76,27297,48.02,49.33,47.8,48.76,27297,0.0,1.0
2022-08-12,49.65,49.86,47.53,47.9,42602,49.65,49.86,47.53,47.9,42602,0.0,1.0
2022-08-15,49.6,50.4243,49.3,49.3,48223,49.6,50.4243,49.3,49.3,48223,0.0,1.0
2022-08-16,49.22,49.77,49.18,49.53,45289,49.22,49.77,49.18,49.53,45289,0.0,1.0
2022-08-17,48.59,49.11,48.54,48.93,36393,48.59,49.11,48.54,48.93,36393,0.0,1.0
2022-08-18,48.59,48.93,48.25,48.53,39368,48.59,48.93,48.25,48.53,39368,0.0,1.0
2022-08-19,47.19,48.15,46.46,48.15,63739,47.19,48.15,46.46,48.15,63739,0.0,1.0
2022-08-22,46.28,47.065,46.15,46.54,38267,46.28,47.065,46.15,46.54,38267,0.0,1.0
2022-08-23,45.8,46.88,45.555,46.25,32428,45.8,46.88,45.555,46.25,32428,0.0,1.0
2022-08-24,46.84,47.01,45.86,46.28,51725,46.84,47.01,45.86,46.28,51725,0.0,1.0
2022-08-25,47.37,47.4805,45.95,46.72,26676,47.37,47.4805,45.95,46.72,26676,0.0,1.0
2022-08-26,45.61,47.49,45.44,47.29,34538,45.61,47.49,45.44,47.29,34538,0.0,1.0
2022-08-29,44.71,45.67,44.57,45.13,30972,44.71,45.67,44.57,45.13,30972,0.0,1.0
2022-08-30,44.16,45.1,43.49,44.9,39550,44.16,45.1,43.49,44.9,39550,0.0,1.0
2022-08-31,44.0,44.78,43.71,44.26,38987,44.0,44.78,43.71,44.26,38987,0.0,1.0
2022-09-01,43.73,44.05,43.35,43.68,48849,43.73,44.05,43.35,43.68,48849,0.0,1.0
2022-09-02,43.33,44.6,43.05,44.08,36769,43.33,44.6,43.05,44.08,36769,0.0,1.0
2022-09-06,42.97,43.53,42.22,43.5,37466,42.97,43.53,42.22,43.5,37466,0.0,1.0
2022-09-07,43.71,43.82,42.52,42.76,38541,43.71,43.82,42.52,42.76,38541,0.0,1.0
2022-09-08,43.76,44.05,43.13,43.13,29665,43.76,44.05,43.13,43.13,29665,0.0,1.0
2022-09-09,44.6,44.85,43.66,44.3899,35686,44.6,44.85,43.66,44.3899,35686,0.0,1.0
2022-09-12,45.27,45.7,44.75,44.86,27682,45.27,45.7,44.75,44.86,27682,0.0,1.0
2022-09-13,43.51,44.32,43.1,44.2,44596,43.51,44.32,43.1,44.2,44596,0.0,1.0
2022-09-14,43.81,43.97,42.77,43.22,22729,43.81,43.97,42.77,43.22,22729,0.0,1.0
2022-09-15,43.57,44.54,43.38,43.72,30271,43.57,44.54,43.38,43.72,30271,0.0,1.0
2022-09-16,41.96,43.45,41.63,43.45,86156,41.96,43.45,41.63,43.45,86156,0.0,1.0
2022-09-19,42.23,43.07,41.9,41.91,36515,42.23,43.07,41.9,41.91,36515,0.0,1.0
2022-09-20,41.79,42.0,41.07,42.0,22939,41.79,42.0,41.07,42.0,22939,0.0,1.0
2022-09-21,41.59,43.01,41.59,42.24,24753,41.59,43.01,41.59,42.24,24753,0.0,1.0
2022-09-22,40.78,41.33,40.25,41.19,32186,40.78,41.33,40.25,41.19,32186,0.0,1.0
2022-09-23,39.87,40.04,38.89,40.04,32420,39.87,40.04,38.89,40.04,32420,0.0,1.0
2022-09-26,40.21,40.57,39.75,39.98,39070,40.21,40.57,39.75,39.98,39070,0.0,1.0
2022-09-27,40.03,40.79,39.91,40.55,50946,40.03,40.79,39.91,40.55,50946,0.0,1.0
2022-09-28,40.93,41.17,38.97,40.09,38878,40.93,41.17,38.97,40.09,38878,0.0,1.0
2022-09-29,40.08,40.57,39.43,40.57,36016,40.08,40.57,39.43,40.57,36016,0.0,1.0
2022-09-30,39.66,40.76,39.63,39.93,36515,39.66,40.76,39.63,39.93,36515,0.0,1.0
2022-10-03,41.71,42.01,40.11,40.18,37862,41.71,42.01,40.11,40.18,37862,0.0,1.0
2022-10-04,43.08,43.5299,42.26,42.26,51436,43.08,43.5299,42.26,42.26,51436,0.0,1.0
2022-10-05,42.68,42.97,42.36,42.54,17290,42.68,42.97,42.36,42.54,17290,0.0,1.0
2022-10-06,42.37,42.7,42.03,42.45,15222,42.37,42.7,42.03,42.45,15222,0.0,1.0
2022-10-07,41.6,42.13,41.23,42.02,24673,41.6,42.13,41.23,42.02,24673,0.0,1.0
2022-10-10,41.75,42.13,41.59,41.77,33350,41.75,42.13,41.59,41.77,33350,0.0,1.0
2022-10-11,41.56,41.98,41.145,41.64,24756,41.56,41.98,41.145,41.64,24756,0.0,1.0
2022-10-12,40.53,41.26,40.34,41.26,28305,40.53,41.26,40.34,41.26,28305,0.0,1.0
2022-10-13,41.94,42.17,39.55,40.0,29722,41.94,42.17,39.55,40.0,29722,0.0,1.0
2022-10-14,41.1,42.1,40.78,42.1,39666,41.1,42.1,40.78,42.1,39666,0.0,1.0
2022-10-17,42.24,42.47,41.45,42.06,33218,42.24,42.47,41.45,42.06,33218,0.0,1.0
2022-10-18,43.58,43.955,42.47,43.0,37436,43.58,43.955,42.47,43.0,37436,0.0,1.0
2022-10-19,44.3,44.3,43.33,43.52,21479,44.3,44.3,43.33,43.52,21479,0.0,1.0
2022-10-20,43.63,44.98,43.47,44.04,18279,43.63,44.98,43.47,44.04,18279,0.0,1.0
2022-10-21,45.2,45.3,44.02,44.02,55554,45.2,45.3,44.02,44.02,55554,0.0,1.0
2022-10-24,45.87,46.25,45.43,45.43,13162,45.87,46.25,45.43,45.43,13162,0.0,1.0
2022-10-25,46.12,46.98,45.56,45.56,42325,46.12,46.98,45.56,45.56,42325,0.0,1.0
2022-10-26,46.06,46.8499,45.91,46.51,23493,46.06,46.8499,45.91,46.51,23493,0.0,1.0
2022-10-27,47.01,48.45,46.41,46.5,34260,47.01,48.45,46.41,46.5,34260,0.0,1.0
2022-10-28,47.76,48.39,47.18,47.63,59943,47.76,48.39,47.18,47.63,59943,0.0,1.0
2022-10-31,47.21,47.3,45.84,47.3,62252,47.21,47.3,45.84,47.3,62252,0.0,1.0
2022-11-01,47.74,48.36,46.57,47.91,30675,47.74,48.36,46.57,47.91,30675,0.0,1.0
2022-11-02,46.51,48.64,46.24,47.29,38864,46.51,48.64,46.24,47.29,38864,0.0,1.0
2022-11-03,46.63,47.18,45.615,45.82,24487,46.63,47.18,45.615,45.82,24487,0.0,1.0
2022-11-04,46.81,47.57,45.88,46.91,48827,46.81,47.57,45.88,46.91,48827,0.0,1.0
2022-11-07,51.25,52.03,48.76,48.8,69770,51.25,52.03,48.76,48.8,69770,0.0,1.0
2022-11-08,50.17,50.24,45.83,47.33,77941,50.17,50.24,45.83,47.33,77941,0.0,1.0
2022-11-09,50.72,51.42,49.59,50.04,58893,50.72,51.42,49.59,50.04,58893,0.0,1.0
2022-11-10,53.03,53.26,51.67,51.94,55179,53.03,53.26,51.67,51.94,55179,0.0,1.0
2022-11-11,51.14,52.73,50.655,52.73,30972,51.14,52.73,50.655,52.73,30972,0.0,1.0
2022-11-14,50.27,51.03,50.125,51.03,22247,50.27,51.03,50.125,51.03,22247,0.0,1.0
2022-11-15,50.92,51.34,50.01,50.55,60066,50.92,51.34,50.01,50.55,60066,0.0,1.0
2022-11-16,50.62,50.9,50.15,50.9,23797,50.62,50.9,50.15,50.9,23797,0.0,1.0
2022-11-17,50.87,51.03,49.71,50.14,21650,50.87,51.03,49.71,50.14,21650,0.0,1.0
2022-11-18,50.94,51.73,50.56,51.65,31908,50.94,51.73,50.56,51.65,31908,0.0,1.0
2022-11-21,51.67,52.32,50.93,50.93,22009,51.67,52.32,50.93,50.93,22009,0.0,1.0
2022-11-22,52.26,52.6,51.25,51.83,27400,52.26,52.6,51.25,51.83,27400,0.0,1.0
2022-11-23,51.21,52.2809,51.13,51.77,24138,51.21,52.2809,51.13,51.77,24138,0.0,1.0
2022-11-25,51.12,52.6,51.12,51.55,9961,51.12,52.6,51.12,51.55,9961,0.0,1.0
2022-11-28,49.73,51.0,49.61,50.7,28369,49.73,51.0,49.61,50.7,28369,0.0,1.0
2022-11-29,49.24,49.79,49.08,49.27,18773,49.24,49.79,49.08,49.27,18773,0.0,1.0
2022-11-30,50.31,50.435,48.41,48.84,42291,50.31,50.435,48.41,48.84,42291,0.0,1.0
2022-12-01,51.39,51.8,49.555,50.21,29931,51.39,51.8,49.555,50.21,29931,0.0,1.0
2022-12-02,51.75,52.23,50.46,50.62,27146,51.75,52.23,50.46,50.62,27146,0.0,1.0
2022-12-05,48.19,51.14,48.1,51.14,55902,48.19,51.14,48.1,51.14,55902,0.0,1.0
2022-12-06,47.67,49.8,47.35,48.68,111061,47.67,49.8,47.35,48.68,111061,0.0,1.0
2022-12-07,48.29,48.69,47.67,47.95,46667,48.29,48.69,47.67,47.95,46667,0.0,1.0
2022-12-08,47.22,48.6,47.0,48.6,76408,47.22,48.6,47.0,48.6,76408,0.0,1.0
2022-12-09,48.68,49.51,46.37,47.35,58534,48.68,49.51,46.37,47.35,58534,0.0,1.0
2022-12-12,50.47,50.67,48.675,48.69,62837,50.47,50.67,48.675,48.69,62837,0.0,1.0
2022-12-13,50.13,51.5,49.77,51.5,61008,50.13,51.5,49.77,51.5,61008,0.0,1.0
2022-12-14,49.21,49.96,48.95,49.87,38569,49.21,49.96,48.95,49.87,38569,0.0,1.0
2022-12-15,48.12,49.01,47.755,49.01,36385,48.12,49.01,47.755,49.01,36385,0.0,1.0
2022-12-16,48.75,49.0,47.2,47.44,93711,48.75,49.0,47.2,47.44,93711,0.0,1.0
2022-12-19,47.64,49.795,47.43,48.3,33527,47.64,49.795,47.43,48.3,33527,0.0,1.0
2022-12-20,47.98,48.3893,47.16,47.53,17939,47.98,48.3893,47.16,47.53,17939,0.0,1.0
2022-12-21,48.85,49.35,48.1,48.1,25954,48.85,49.35,48.1,48.1,25954,0.0,1.0
2022-12-22,48.43,48.8,47.09,48.8,47592,48.43,48.8,47.09,48.8,47592,0.0,1.0
2022-12-23,48.62,48.94,48.2134,48.32,15711,48.62,48.94,48.2134,48.32,15711,0.0,1.0
2022-12-27,49.68,49.86,48.63,48.74,29354,49.68,49.86,48.63,48.74,29354,0.0,1.0
2022-12-28,48.71,50.48,48.63,49.49,21237,48.71,50.48,48.63,49.49,21237,0.0,1.0
2022-12-29,49.61,50.03,48.96,48.96,19174,49.61,50.03,48.96,48.96,19174,0.0,1.0
2022-12-30,49.96,50.11,49.14,49.6155,19002,49.96,50.11,49.14,49.6155,19002,0.0,1.0
2023-01-03,49.51,50.27,48.681,50.02,43394,49.51,50.27,48.681,50.02,43394,0.0,1.0
2023-01-04,49.58,50.19,48.93,50.0,52552,49.58,50.19,48.93,50.0,52552,0.0,1.0
2023-01-05,50.4,50.705,48.98,48.98,24067,50.4,50.705,48.98,48.98,24067,0.0,1.0
2023-01-06,52.27,52.6,50.78,50.78,43957,52.27,52.6,50.78,50.78,43957,0.0,1.0
2023-01-09,52.5,53.407,51.965,53.07,43914,52.5,53.407,51.965,53.07,43914,0.0,1.0
2023-01-10,53.41,53.635,52.14,52.14,32040,53.41,53.635,52.14,52.14,32040,0.0,1.0
2023-01-11,56.17,57.01,54.21,54.21,69112,56.17,57.01,54.21,54.21,69112,0.0,1.0
2023-01-12,56.1,56.9821,55.51,56.39,50295,56.1,56.9821,55.51,56.39,50295,0.0,1.0
2023-01-13,57.4,57.46,55.91,55.91,29942,57.4,57.46,55.91,55.91,29942,0.0,1.0
2023-01-17,56.18,57.82,55.94,57.82,60067,56.18,57.82,55.94,57.82,60067,0.0,1.0
2023-01-18,54.91,56.955,54.53,56.61,40208,54.91,56.955,54.53,56.61,40208,0.0,1.0
2023-01-19,54.03,54.72,53.9,54.5,42824,54.03,54.72,53.9,54.5,42824,0.0,1.0
2023-01-20,54.12,54.55,53.5,54.55,87217,54.12,54.55,53.5,54.55,87217,0.0,1.0
2023-01-23,54.41,54.97,54.16,54.35,45526,54.41,54.97,54.16,54.35,45526,0.0,1.0
2023-01-24,54.24,54.89,53.805,54.89,65942,54.24,54.89,53.805,54.89,65942,0.0,1.0
2023-01-25,55.04,55.09,53.51,53.97,36686,55.04,55.09,53.51,53.97,36686,0.0,1.0
2023-01-26,55.76,55.76,54.6825,55.19,26919,55.76,55.76,54.6825,55.19,26919,0.0,1.0
2023-01-27,56.19,56.81,55.1018,55.4,43804,56.19,56.81,55.1018,55.4,43804,0.0,1.0
2023-01-30,55.81,56.345,55.61,56.24,26208,55.81,56.345,55.61,56.24,26208,0.0,1.0
2023-01-31,57.78,57.87,55.38,55.85,47991,57.78,57.87,55.38,55.85,47991,0.0,1.0
2023-02-01,56.54,57.9,56.27,57.49,44310,56.54,57.9,56.27,57.49,44310,0.0,1.0
2023-02-02,57.77,57.865,55.71,56.54,51394,57.77,57.865,55.71,56.54,51394,0.0,1.0
2023-02-03,56.34,57.7924,56.19,57.49,55101,56.34,57.7924,56.19,57.49,55101,0.0,1.0
2023-02-06,56.07,56.3546,55.6118,56.23,35305,56.07,56.3546,55.6118,56.23,35305,0.0,1.0
2023-02-07,56.43,56.615,55.28,55.63,34333,56.43,56.615,55.28,55.63,34333,0.0,1.0
2023-02-08,56.52,56.815,56.01,56.01,25594,56.52,56.815,56.01,56.01,25594,0.0,1.0
2023-02-09,56.11,57.27,55.67,56.74,75593,56.11,57.27,55.67,56.74,75593,0.0,1.0
2023-02-10,56.14,56.5399,55.96,56.05,42475,56.14,56.5399,55.96,56.05,42475,0.0,1.0
2023-02-13,57.24,57.53,56.38,56.48,46272,57.24,57.53,56.38,56.48,46272,0.0,1.0
2023-02-14,58.02,58.13,56.79,57.2,28973,58.02,58.13,56.79,57.2,28973,0.0,1.0
2023-02-15,58.12,58.2826,56.61,57.42,40129,58.12,58.2826,56.61,57.42,40129,0.0,1.0
2023-02-16,54.54,57.19,53.25,56.01,149625,54.54,57.19,53.25,56.01,149625,0.0,1.0
2023-02-17,53.6,55.6,53.51,54.71,81735,53.6,55.6,53.51,54.71,81735,0.0,1.0
2023-02-21,54.8,55.17,52.75,53.41,65783,54.8,55.17,52.75,53.41,65783,0.0,1.0
2023-02-22,54.76,55.63,53.95,55.17,45209,54.76,55.63,53.95,55.17,45209,0.0,1.0
2023-02-23,55.12,55.67,54.24,55.13,41015,55.12,55.67,54.24,55.13,41015,0.0,1.0
2023-02-24,55.49,55.545,54.32,54.32,47233,55.49,55.545,54.32,54.32,47233,0.0,1.0
2023-02-27,53.96,56.5,53.95,55.71,56022,53.96,56.5,53.95,55.71,56022,0.0,1.0
2023-02-28,53.8,54.47,53.58,54.11,73092,53.8,54.47,53.58,54.11,73092,0.0,1.0
2023-03-01,55.65,55.97,53.9,53.9,48247,55.65,55.97,53.9,53.9,48247,0.0,1.0
2023-03-02,55.8,55.98,54.81,55.27,23162,55.8,55.98,54.81,55.27,23162,0.0,1.0
2023-03-03,55.83,56.291,55.48,55.99,45332,55.83,56.291,55.48,55.99,45332,0.0,1.0
2023-03-06,54.83,56.3733,54.32,55.83,82146,54.83,56.3733,54.32,55.83,82146,0.0,1.0
2023-03-07,55.73,56.18,54.75,54.75,45439,55.73,56.18,54.75,54.75,45439,0.0,1.0
2023-03-08,55.86,55.985,54.93,55.7,45330,55.86,55.985,54.93,55.7,45330,0.0,1.0
2023-03-09,53.83,56.2364,53.83,56.0,40257,53.83,56.2364,53.83,56.0,40257,0.0,1.0
2023-03-10,53.32,53.7,52.4,53.59,72064,53.32,53.7,52.4,53.59,72064,0.0,1.0
2023-03-13,52.17,53.57,51.91,52.39,58113,52.17,53.57,51.91,52.39,58113,0.0,1.0
2023-03-14,53.57,54.2084,52.82,53.52,40811,53.57,54.2084,52.82,53.52,40811,0.0,1.0
2023-03-15,51.63,52.42,50.42,52.42,72826,51.63,52.42,50.42,52.42,72826,0.0,1.0
2023-03-16,52.23,52.71,50.68,50.87,61116,52.23,52.71,50.68,50.87,61116,0.0,1.0
2023-03-17,50.15,51.83,49.93,51.83,180474,50.15,51.83,49.93,51.83,180474,0.0,1.0
2023-03-20,51.17,51.45,50.27,50.49,67039,51.17,51.45,50.27,50.49,67039,0.0,1.0
2023-03-21,53.56,53.65,51.95,52.01,58487,53.56,53.65,51.95,52.01,58487,0.0,1.0
2023-03-22,52.48,53.91,52.21,53.46,48815,52.48,53.91,52.21,53.46,48815,0.0,1.0
2023-03-23,51.94,52.74,51.5,52.68,50986,51.94,52.74,51.5,52.68,50986,0.0,1.0
2023-03-24,52.64,52.64,51.18,51.33,43288,52.64,52.64,51.18,51.33,43288,0.0,1.0
2023-03-27,53.46,53.795,52.7723,53.13,32963,53.46,53.795,52.7723,53.13,32963,0.0,1.0
2023-03-28,53.3,53.87,52.93,53.18,37596,53.3,53.87,52.93,53.18,37596,0.0,1.0
2023-03-29,53.95,53.95,53.2101,53.8,37129,53.95,53.95,53.2101,53.8,37129,0.0,1.0
2023-03-30,53.75,54.7,53.27,54.0,49120,53.75,54.7,53.27,54.0,49120,0.0,1.0
2023-03-31,54.71,54.88,53.96,54.02,75231,54.71,54.88,53.96,54.02,75231,0.0,1.0
2023-04-03,54.45,55.05,53.97,54.7,56787,54.45,55.05,53.97,54.7,56787,0.0,1.0
2023-04-04,53.49,54.72,53.185,54.72,21603,53.49,54.72,53.185,54.72,21603,0.0,1.0
2023-04-05,52.6,53.375,52.25,53.29,38703,52.6,53.375,52.25,53.29,38703,0.0,1.0
2023-04-06,52.2,52.77,52.055,52.62,39069,52.2,52.77,52.055,52.62,39069,0.0,1.0
2023-04-10,52.96,53.54,52.08,52.08,49865,52.96,53.54,52.08,52.08,49865,0.0,1.0
2023-04-11,52.89,53.96,52.79,53.43,34724,52.89,53.96,52.79,53.43,34724,0.0,1.0
2023-04-12,52.74,53.56,52.58,53.56,40218,52.74,53.56,52.58,53.56,40218,0.0,1.0
2023-04-13,53.38,53.705,52.88,52.99,30004,53.38,53.705,52.88,52.99,30004,0.0,1.0
2023-04-14,52.05,53.36,51.75,53.29,34523,52.05,53.36,51.75,53.29,34523,0.0,1.0
2023-04-17,51.76,52.48,50.7,52.06,89203,51.76,52.48,50.7,52.06,89203,0.0,1.0
2023-04-18,52.63,52.69,51.75,52.0,73259,52.63,52.69,51.75,52.0,73259,0.0,1.0
2023-04-19,52.44,53.19,52.34,52.44,42787,52.44,53.19,52.34,52.44,42787,0.0,1.0
2023-04-20,52.63,52.82,52.01,52.01,30444,52.63,52.82,52.01,52.01,30444,0.0,1.0
2023-04-21,51.83,52.74,51.71,52.74,34488,51.83,52.74,51.71,52.74,34488,0.0,1.0
2023-04-24,51.82,52.175,51.53,51.77,14768,51.82,52.175,51.53,51.77,14768,0.0,1.0
2023-04-25,50.69,51.42,50.625,51.37,28071,50.69,51.42,50.625,51.37,28071,0.0,1.0
2023-04-26,50.04,50.5946,49.69,50.44,53122,50.04,50.5946,49.69,50.44,53122,0.0,1.0
2023-04-27,50.19,50.275,49.84,50.13,44292,50.19,50.275,49.84,50.13,44292,0.0,1.0
2023-04-28,50.0,50.67,49.95,50.19,43775,50.0,50.67,49.95,50.19,43775,0.0,1.0
2023-05-01,52.45,52.47,50.09,50.09,42973,52.45,52.47,50.09,50.09,42973,0.0,1.0
2023-05-02,52.69,52.7,51.51,52.18,42531,52.69,52.7,51.51,52.18,42531,0.0,1.0
2023-05-03,52.61,53.43,52.31,53.0,53718,52.61,53.43,52.31,53.0,53718,0.0,1.0
2023-05-04,48.19,50.85,44.5,50.85,137287,48.19,50.85,44.5,50.85,137287,0.0,1.0
2023-05-05,48.76,48.79,47.66,48.32,78140,48.76,48.79,47.66,48.32,78140,0.0,1.0
2023-05-08,48.7,49.39,47.875,48.81,55446,48.7,49.39,47.875,48.81,55446,0.0,1.0
2023-05-09,49.47,49.55,48.38,48.7,51639,49.47,49.55,48.38,48.7,51639,0.0,1.0
2023-05-10,48.82,50.0,48.25,50.0,53037,48.82,50.0,48.25,50.0,53037,0.0,1.0
2023-05-11,48.23,48.95,47.94,48.21,36056,48.23,48.95,47.94,48.21,36056,0.0,1.0
2023-05-12,47.85,48.49,47.66,48.24,19509,47.85,48.49,47.66,48.24,19509,0.0,1.0
2023-05-15,48.42,48.82,48.29,48.29,36130,48.42,48.82,48.29,48.29,36130,0.0,1.0
2023-05-16,41.17,42.09,40.35,42.0,1202415,41.17,42.09,40.35,42.0,1202415,0.0,1.0
2023-05-17,41.45,42.12,40.86,41.37,196284,41.45,42.12,40.86,41.37,196284,0.0,1.0
2023-05-18,41.75,41.81,40.78,41.16,184947,41.75,41.81,40.78,41.16,184947,0.0,1.0
2023-05-19,41.75,42.28,41.4,42.12,155644,41.75,42.28,41.4,42.12,155644,0.0,1.0
2023-05-22,42.25,42.5,41.53,41.88,115360,42.25,42.5,41.53,41.88,115360,0.0,1.0
2023-05-23,42.27,43.0,41.46,42.2,136978,42.27,43.0,41.46,42.2,136978,0.0,1.0
2023-05-24,41.37,42.0,40.89,42.0,144201,41.37,42.0,40.89,42.0,144201,0.0,1.0
2023-05-25,41.0,41.16,40.59,41.16,215995,41.0,41.16,40.59,41.16,215995,0.0,1.0
2023-05-26,40.76,41.22,40.58,41.09,81414,40.76,41.22,40.58,41.09,81414,0.0,1.0
2023-05-30,40.76,41.035,40.24,40.8,124531,40.76,41.035,40.24,40.8,124531,0.0,1.0
2023-05-31,40.96,41.16,40.29,40.96,137702,40.96,41.16,40.29,40.96,137702,0.0,1.0
2023-06-01,41.92,41.96,40.79,41.14,181031,41.92,41.96,40.79,41.14,181031,0.0,1.0
2023-06-02,43.39,43.4,41.94,42.17,116858,43.39,43.4,41.94,42.17,116858,0.0,1.0
2023-06-05,42.42,43.19,42.17,43.19,99800,42.42,43.19,42.17,43.19,99800,0.0,1.0
2023-06-06,43.98,44.0,42.5,42.62,92084,43.98,44.0,42.5,42.62,92084,0.0,1.0
2023-06-07,45.75,45.91,43.99,43.99,151931,45.75,45.91,43.99,43.99,151931,0.0,1.0
2023-06-08,45.73,45.86,45.185,45.55,86718,45.73,45.86,45.185,45.55,86718,0.0,1.0
2023-06-09,45.77,46.0,44.85,45.5,108888,45.77,46.0,44.85,45.5,108888,0.0,1.0
2023-06-12,46.13,46.33,45.68,45.75,151541,46.13,46.33,45.68,45.75,151541,0.0,1.0
2023-06-13,45.44,46.26,45.07,46.26,120331,45.44,46.26,45.07,46.26,120331,0.0,1.0
2023-06-14,44.65,45.59,44.58,45.59,142173,44.65,45.59,44.58,45.59,142173,0.0,1.0
2023-06-15,44.85,45.59,43.99,44.65,116492,44.85,45.59,43.99,44.65,116492,0.0,1.0
2023-06-16,44.24,45.34,44.005,45.34,250868,44.24,45.34,44.005,45.34,250868,0.0,1.0
2023-06-20,44.68,44.81,43.84,44.06,63685,44.68,44.81,43.84,44.06,63685,0.0,1.0
2023-06-21,45.29,45.32,44.38,44.51,65923,45.29,45.32,44.38,44.51,65923,0.0,1.0
2023-06-22,44.22,45.13,44.145,45.01,82589,44.22,45.13,44.145,45.01,82589,0.0,1.0
2023-06-23,43.84,43.94,43.153,43.64,140022,43.84,43.94,43.153,43.64,140022,0.0,1.0
2023-06-26,43.56,44.34,43.27,43.7,77836,43.56,44.34,43.27,43.7,77836,0.0,1.0
2023-06-27,43.49,43.88,43.17,43.68,83915,43.49,43.88,43.17,43.68,83915,0.0,1.0
2023-06-28,43.81,43.99,43.11,43.83,92522,43.81,43.99,43.11,43.83,92522,0.0,1.0
2023-06-29,44.52,44.85,43.92,43.92,96724,44.52,44.85,43.92,43.92,96724,0.0,1.0
2023-06-30,43.57,44.81,43.55,44.81,61652,43.57,44.81,43.55,44.81,61652,0.0,1.0
2023-07-03,43.87,44.3,43.3,43.35,49694,43.87,44.3,43.3,43.35,49694,0.0,1.0
2023-07-05,43.4,43.86,43.33,43.86,53024,43.4,43.86,43.33,43.86,53024,0.0,1.0
2023-07-06,44.35,45.09,43.5221,43.94,110227,44.35,45.09,43.5221,43.94,110227,0.0,1.0
2023-07-07,45.17,45.43,44.44,44.44,112569,45.17,45.43,44.44,44.44,112569,0.0,1.0
2023-07-10,46.28,46.32,44.99,44.99,86297,46.28,46.32,44.99,44.99,86297,0.0,1.0
2023-07-11,46.62,46.85,45.84,46.1,85668,46.62,46.85,45.84,46.1,85668,0.0,1.0
2023-07-12,46.61,47.19,46.21,47.05,61191,46.61,47.19,46.21,47.05,61191,0.0,1.0
2023-07-13,46.65,47.05,46.22,46.51,58552,46.65,47.05,46.22,46.51,58552,0.0,1.0
2023-07-14,46.46,46.64,45.47,46.48,81392,46.46,46.64,45.47,46.48,81392,0.0,1.0
2023-07-17,47.0,47.17,46.12,46.3,113047,47.0,47.17,46.12,46.3,113047,0.0,1.0
2023-07-18,47.15,47.33,46.56,46.94,44637,47.15,47.33,46.56,46.94,44637,0.0,1.0
2023-07-19,48.55,48.61,47.08,47.08,157521,48.55,48.61,47.08,47.08,157521,0.0,1.0
2023-07-20,49.83,49.91,48.62,48.77,77337,49.83,49.91,48.62,48.77,77337,0.0,1.0
2023-07-21,49.73,49.88,49.37,49.83,149545,49.73,49.88,49.37,49.83,149545,0.0,1.0
2023-07-24,48.63,49.97,48.55,49.53,55950,48.63,49.97,48.55,49.53,55950,0.0,1.0
2023-07-25,48.0,48.33,47.33,48.33,39219,48.0,48.33,47.33,48.33,39219,0.0,1.0
2023-07-26,48.88,49.045,47.66,47.66,69951,48.88,49.045,47.66,47.66,69951,0.0,1.0
2023-07-27,48.54,49.29,48.35,48.92,93114,48.54,49.29,48.35,48.92,93114,0.0,1.0
2023-07-28,48.94,49.2,48.735,48.87,82154,48.94,49.2,48.735,48.87,82154,0.0,1.0
2023-07-31,50.14,50.35,49.18,49.18,100369,50.14,50.35,49.18,49.18,100369,0.0,1.0
2023-08-01,48.68,50.28,48.66,50.0,78997,48.68,50.28,48.66,50.0,78997,0.0,1.0
2023-08-02,48.11,49.1899,48.01,48.29,59152,48.11,49.1899,48.01,48.29,59152,0.0,1.0
2023-08-03,44.27,47.86,44.01,46.2,167457,44.27,47.86,44.01,46.2,167457,0.0,1.0
2023-08-04,44.08,45.25,43.955,44.88,87892,44.08,45.25,43.955,44.88,87892,0.0,1.0
2023-08-07,44.09,44.82,43.33,44.0,79688,44.09,44.82,43.33,44.0,79688,0.0,1.0
2023-08-08,44.14,44.73,43.4847,43.54,64254,44.14,44.73,43.4847,43.54,64254,0.0,1.0
2023-08-09,44.6,44.715,43.64,44.2,78615,44.6,44.715,43.64,44.2,78615,0.0,1.0
2023-08-10,45.0,45.09,44.55,44.73,56788,45.0,45.09,44.55,44.73,56788,0.0,1.0
2023-08-11,45.76,45.78,44.71,44.71,76230,45.76,45.78,44.71,44.71,76230,0.0,1.0
2023-08-14,45.06,46.03,44.81,45.36,53600,45.06,46.03,44.81,45.36,53600,0.0,1.0
2023-08-15,44.12,44.7,43.62,44.7,40545,44.12,44.7,43.62,44.7,40545,0.0,1.0
2023-08-16,44.3,44.86,44.18,44.18,55546,44.3,44.86,44.18,44.18,55546,0.0,1.0
2023-08-17,43.97,44.59,43.65,44.25,66802,43.97,44.59,43.65,44.25,66802,0.0,1.0
2023-08-18,43.86,44.25,43.74,43.74,88379,43.86,44.25,43.74,43.74,88379,0.0,1.0
2023-08-21,44.29,44.54,43.74,43.94,74334,44.29,44.54,43.74,43.94,74334,0.0,1.0
2023-08-22,44.97,45.08,44.15,44.42,43830,44.97,45.08,44.15,44.42,43830,0.0,1.0
2023-08-23,45.49,45.55,44.72,44.74,63230,45.49,45.55,44.72,44.74,63230,0.0,1.0
2023-08-24,44.9,45.72,44.57,45.27,67758,44.9,45.72,44.57,45.27,67758,0.0,1.0
2023-08-25,44.24,45.0,43.94,45.0,56305,44.24,45.0,43.94,45.0,56305,0.0,1.0
2023-08-28,44.65,45.36,44.44,44.44,52650,44.65,45.36,44.44,44.44,52650,0.0,1.0
2023-08-29,44.78,45.285,44.46,44.835,45833,44.78,45.285,44.46,44.835,45833,0.0,1.0
2023-08-30,44.81,45.39,44.6,44.6,44542,44.81,45.39,44.6,44.6,44542,0.0,1.0
2023-08-31,45.47,45.95,44.97,44.97,51700,45.47,45.95,44.97,44.97,51700,0.0,1.0
2023-09-01,45.34,46.175,45.25,45.75,65468,45.34,46.175,45.25,45.75,65468,0.0,1.0
2023-09-05,44.88,45.5,44.82,45.25,82201,44.88,45.5,44.82,45.25,82201,0.0,1.0
2023-09-06,44.97,45.48,44.73,45.06,49493,44.97,45.48,44.73,45.06,49493,0.0,1.0
2023-09-07,44.47,45.24,44.19,45.06,86304,44.47,45.24,44.19,45.06,86304,0.0,1.0
2023-09-08,43.37,44.58,43.37,44.58,62502,43.37,44.58,43.37,44.58,62502,0.0,1.0
2023-09-11,43.32,43.775,42.93,43.75,204725,43.32,43.775,42.93,43.75,204725,0.0,1.0
2023-09-12,43.86,43.97,43.26,43.26,84614,43.86,43.97,43.26,43.26,84614,0.0,1.0
2023-09-13,43.03,44.37,42.9701,43.82,75531,43.03,44.37,42.9701,43.82,75531,0.0,1.0
2023-09-14,44.89,45.23,43.4,43.4,127138,44.89,45.23,43.4,43.4,127138,0.0,1.0
2023-09-15,45.04,45.38,44.21,44.83,780519,45.04,45.38,44.21,44.83,780519,0.0,1.0
2023-09-18,45.47,45.49,44.5247,45.03,62902,45.47,45.49,44.5247,45.03,62902,0.0,1.0
2023-09-19,45.08,45.53,45.015,45.3,38538,45.08,45.53,45.015,45.3,38538,0.0,1.0
2023-09-20,44.41,45.57,44.38,45.39,42693,44.41,45.57,44.38,45.39,42693,0.0,1.0
2023-09-21,44.01,44.465,43.84,44.19,57909,44.01,44.465,43.84,44.19,57909,0.0,1.0
2023-09-22,42.95,44.8,42.95,43.97,37440,42.95,44.8,42.95,43.97,37440,0.0,1.0
2023-09-25,43.36,43.77,42.305,42.63,46520,43.36,43.77,42.305,42.63,46520,0.0,1.0
2023-09-26,42.32,43.36,42.31,42.93,65549,42.32,43.36,42.31,42.93,65549,0.0,1.0
2023-09-27,43.3,43.32,42.46,42.46,50207,43.3,43.32,42.46,42.46,50207,0.0,1.0
2023-09-28,43.66,43.95,42.6,43.22,55707,43.66,43.95,42.6,43.22,55707,0.0,1.0
2023-09-29,43.51,43.98,43.16,43.98,77529,43.51,43.98,43.16,43.98,77529,0.0,1.0
2023-10-02,43.94,44.15,43.25,43.41,58321,43.94,44.15,43.25,43.41,58321,0.0,1.0
2023-10-03,43.47,43.77,43.325,43.63,70508,43.47,43.77,43.325,43.63,70508,0.0,1.0
2023-10-04,43.13,43.49,42.72,43.31,74292,43.13,43.49,42.72,43.31,74292,0.0,1.0
2023-10-05,43.58,43.63,43.035,43.15,65796,43.58,43.63,43.035,43.15,65796,0.0,1.0
2023-10-06,43.95,44.141,43.14,43.26,57493,43.95,44.141,43.14,43.26,57493,0.0,1.0
2023-10-09,45.0,45.5,43.87,43.87,89609,45.0,45.5,43.87,43.87,89609,0.0,1.0
2023-10-10,45.51,46.58,45.17,45.17,60375,45.51,46.58,45.17,45.17,60375,0.0,1.0
2023-10-11,45.95,46.04,45.17,45.63,116852,45.95,46.04,45.17,45.63,116852,0.0,1.0
2023-10-12,45.86,46.27,44.975,46.27,105956,45.86,46.27,44.975,46.27,105956,0.0,1.0
2023-10-13,46.26,46.435,45.29,45.69,96159,46.26,46.435,45.29,45.69,96159,0.0,1.0
2023-10-16,46.32,46.96,46.19,46.3,60840,46.32,46.96,46.19,46.3,60840,0.0,1.0
2023-10-17,47.33,47.82,46.2256,46.24,66172,47.33,47.82,46.2256,46.24,66172,0.0,1.0
2023-10-18,47.23,47.77,46.62,47.09,41294,47.23,47.77,46.62,47.09,41294,0.0,1.0
2023-10-19,47.17,47.6,46.65,47.04,40454,47.17,47.6,46.65,47.04,40454,0.0,1.0
2023-10-20,46.09,47.31,46.02,47.31,82162,46.09,47.31,46.02,47.31,82162,0.0,1.0
2023-10-23,46.46,46.68,45.75,45.94,76926,46.46,46.68,45.75,45.94,76926,0.0,1.0
2023-10-24,45.87,46.93,45.75,46.71,167344,45.87,46.93,45.75,46.71,167344,0.0,1.0
2023-10-25,47.27,47.35,45.82,45.82,95642,47.27,47.35,45.82,45.82,95642,0.0,1.0
2023-10-26,47.76,48.4465,47.5,47.5,56881,47.76,48.4465,47.5,47.5,56881,0.0,1.0
2023-10-27,46.81,47.54,46.25,47.54,54589,46.81,47.54,46.25,47.54,54589,0.0,1.0
2023-10-30,46.99,47.24,46.6,47.05,62927,46.99,47.24,46.6,47.05,62927,0.0,1.0
2023-10-31,47.84,47.84,46.94,47.0,41915,47.84,47.84,46.94,47.0,41915,0.0,1.0
2023-11-01,47.76,47.85,46.79,47.84,96362,47.76,47.85,46.79,47.84,96362,0.0,1.0
2023-11-02,48.17,48.2,47.33,47.76,74258,48.17,48.2,47.33,47.76,74258,0.0,1.0
2023-11-03,48.5,49.04,48.25,48.82,72811,48.5,49.04,48.25,48.82,72811,0.0,1.0
2023-11-06,47.46,48.28,47.38,48.28,57789,47.46,48.28,47.38,48.28,57789,0.0,1.0
2023-11-07,47.48,47.665,47.0,47.08,76981,47.48,47.665,47.0,47.08,76981,0.0,1.0
2023-11-08,49.62,51.78,49.21,51.73,143980,49.62,51.78,49.21,51.73,143980,0.0,1.0
2023-11-09,47.27,49.65,47.18,49.65,100410,47.27,49.65,47.18,49.65,100410,0.0,1.0
2023-11-10,47.77,47.99,46.79,47.5,170598,47.77,47.99,46.79,47.5,170598,0.0,1.0
2023-11-13,49.88,50.3,47.27,47.98,109802,49.88,50.3,47.27,47.98,109802,0.0,1.0
2023-11-14,50.49,50.805,49.691,50.32,94358,50.49,50.805,49.691,50.32,94358,0.0,1.0
2023-11-15,49.24,50.58,49.12,50.49,146703,49.24,50.58,49.12,50.49,146703,0.0,1.0
2023-11-16,48.76,49.46,48.52,49.46,144985,48.76,49.46,48.52,49.46,144985,0.0,1.0
2023-11-17,49.32,49.482,48.785,49.3,92052,49.32,49.482,48.785,49.3,92052,0.0,1.0
2023-11-20,49.81,49.93,48.96,49.54,43101,49.81,49.93,48.96,49.54,43101,0.0,1.0
2023-11-21,49.79,50.07,49.6,49.64,28020,49.79,50.07,49.6,49.64,28020,0.0,1.0
2023-11-22,49.62,50.09,48.95,49.6,34461,49.62,50.09,48.95,49.6,34461,0.0,1.0
2023-11-24,50.58,50.58,49.28,49.28,24387,50.58,50.58,49.28,49.28,24387,0.0,1.0
2023-11-27,49.95,50.36,49.2735,50.11,65937,49.95,50.36,49.2735,50.11,65937,0.0,1.0
2023-11-28,49.5,49.95,49.076,49.95,38777,49.5,49.95,49.076,49.95,38777,0.0,1.0
2023-11-29,49.69,49.92,49.46,49.46,48723,49.69,49.92,49.46,49.46,48723,0.0,1.0
2023-11-30,50.38,50.73,49.49,49.88,62359,50.38,50.73,49.49,49.88,62359,0.0,1.0
2023-12-01,50.83,51.37,50.06,50.06,79231,50.83,51.37,50.06,50.06,79231,0.0,1.0
2023-12-04,51.82,51.97,50.53,50.53,65161,51.82,51.97,50.53,50.53,65161,0.0,1.0
2023-12-05,51.88,52.25,51.57,51.83,75461,51.88,52.25,51.57,51.83,75461,0.0,1.0
2023-12-06,50.73,52.71,50.63,51.82,106914,50.73,52.71,50.63,51.82,106914,0.0,1.0
2023-12-07,51.29,51.485,48.3101,50.51,71109,51.29,51.485,48.3101,50.51,71109,0.0,1.0
2023-12-08,51.77,51.9,50.81,51.18,61857,51.77,51.9,50.81,51.18,61857,0.0,1.0
2023-12-11,52.18,52.56,51.58,51.78,65622,52.18,52.56,51.58,51.78,65622,0.0,1.0
2023-12-12,51.71,52.53,51.49,52.21,67370,51.71,52.53,51.49,52.21,67370,0.0,1.0
2023-12-13,53.1,53.325,51.81,52.08,103317,53.1,53.325,51.81,52.08,103317,0.0,1.0
2023-12-14,52.24,53.85,51.98,53.27,124437,52.24,53.85,51.98,53.27,124437,0.0,1.0
2023-12-15,50.91,52.56,50.67,51.51,559773,50.91,52.56,50.67,51.51,559773,0.0,1.0
2023-12-18,51.51,52.18,51.01,51.34,65542,51.51,52.18,51.01,51.34,65542,0.0,1.0
2023-12-19,51.88,52.3415,51.335,51.49,61761,51.88,52.3415,51.335,51.49,61761,0.0,1.0
2023-12-20,51.21,52.696,51.13,51.95,72969,51.21,52.696,51.13,51.95,72969,0.0,1.0
2023-12-21,51.59,51.67,51.13,51.53,52150,51.59,51.67,51.13,51.53,52150,0.0,1.0
2023-12-22,51.75,52.31,51.56,52.05,57934,51.75,52.31,51.56,52.05,57934,0.0,1.0
2023-12-26,52.37,52.4,51.8,52.05,39715,52.37,52.4,51.8,52.05,39715,0.0,1.0
2023-12-27,52.38,52.8,52.18,52.37,23300,52.38,52.8,52.18,52.37,23300,0.0,1.0
2023-12-28,52.36,52.405,51.98,52.07,32557,52.36,52.405,51.98,52.07,32557,0.0,1.0
2023-12-29,52.06,52.715,52.04,52.41,42011,52.06,52.715,52.04,52.41,42011,0.0,1.0
2024-01-02,52.26,52.71,51.81,51.9,60658,52.26,52.71,51.81,51.9,60658,0.0,1.0
2024-01-03,51.23,52.3772,51.21,52.15,86847,51.23,52.3772,51.21,52.15,86847,0.0,1.0
2024-01-04,51.66,52.05,51.41,51.57,120809,51.66,52.05,51.41,51.57,120809,0.0,1.0
2024-01-05,51.63,52.0,51.46,51.57,69617,51.63,52.0,51.46,51.57,69617,0.0,1.0
2024-01-08,49.69,51.14,48.02,51.14,197774,49.69,51.14,48.02,51.14,197774,0.0,1.0
2024-01-09,48.58,49.35,48.225,49.35,166726,48.58,49.35,48.225,49.35,166726,0.0,1.0
2024-01-10,49.9,49.94,48.82,49.65,109574,49.9,49.94,48.82,49.65,109574,0.0,1.0
2024-01-11,49.59,49.97,49.3225,49.76,96962,49.59,49.97,49.3225,49.76,96962,0.0,1.0
2024-01-12,50.21,50.24,49.74,50.08,72385,50.21,50.24,49.74,50.08,72385,0.0,1.0
2024-01-16,49.1,50.39,48.96,49.96,122239,49.1,50.39,48.96,49.96,122239,0.0,1.0
2024-01-17,49.14,49.22,48.63,48.63,87144,49.14,49.22,48.63,48.63,87144,0.0,1.0
2024-01-18,49.82,49.83,48.945,49.27,48006,49.82,49.83,48.945,49.27,48006,0.0,1.0
2024-01-19,49.19,50.22,48.97,50.22,127760,49.19,50.22,48.97,50.22,127760,0.0,1.0
2024-01-22,50.68,50.78,49.66,49.66,131905,50.68,50.78,49.66,49.66,131905,0.0,1.0
2024-01-23,50.53,51.53,50.49,51.08,101971,50.53,51.53,50.49,51.08,101971,0.0,1.0
2024-01-24,50.57,51.035,50.36,50.99,58133,50.57,51.035,50.36,50.99,58133,0.0,1.0
2024-01-25,51.04,51.1,50.43,51.02,97106,51.04,51.1,50.43,51.02,97106,0.0,1.0
2024-01-26,50.64,51.5,50.555,51.36,56348,50.64,51.5,50.555,51.36,56348,0.0,1.0
2024-01-29,49.53,50.97,49.46,50.83,305926,49.53,50.97,49.46,50.83,305926,0.0,1.0
2024-01-30,49.51,50.13,49.365,49.75,300878,49.51,50.13,49.365,49.75,300878,0.0,1.0
2024-01-31,49.35,50.75,49.12,49.68,248421,49.35,50.75,49.12,49.68,248421,0.0,1.0
2024-02-01,50.35,50.35,49.125,49.35,102667,50.35,50.35,49.125,49.35,102667,0.0,1.0
2024-02-02,50.33,50.41,49.75,49.86,65934,50.33,50.41,49.75,49.86,65934,0.0,1.0
2024-02-05,48.97,49.8,48.58,49.8,74562,48.97,49.8,48.58,49.8,74562,0.0,1.0
2024-02-06,49.41,49.4165,48.72,48.8,97577,49.41,49.4165,48.72,48.8,97577,0.0,1.0
2024-02-07,48.89,49.51,48.89,49.48,63836,48.89,49.51,48.89,49.48,63836,0.0,1.0
2024-02-08,49.58,49.625,48.7001,48.84,71803,49.58,49.625,48.7001,48.84,71803,0.0,1.0
2024-02-09,50.22,50.24,49.4,49.69,52464,50.22,50.24,49.4,49.69,52464,0.0,1.0
2024-02-12,50.92,51.4,50.12,50.12,67645,50.92,51.4,50.12,50.12,67645,0.0,1.0
2024-02-13,49.5,50.5567,49.02,50.12,115788,49.5,50.5567,49.02,50.12,115788,0.0,1.0
2024-02-14,50.77,50.84,49.69,50.0,90160,50.77,50.84,49.69,50.0,90160,0.0,1.0
2024-02-15,51.6,51.6,50.39,51.07,90853,51.6,51.6,50.39,51.07,90853,0.0,1.0
2024-02-16,49.13,51.0,48.85,51.0,169758,49.13,51.0,48.85,51.0,169758,0.0,1.0
2024-02-20,48.82,49.49,48.63,48.63,91931,48.82,49.49,48.63,48.63,91931,0.0,1.0
2024-02-21,49.37,49.41,48.56,48.56,69154,49.37,49.41,48.56,48.56,69154,0.0,1.0
2024-02-22,48.92,49.18,48.46,49.18,70927,48.92,49.18,48.46,49.18,70927,0.0,1.0
2024-02-23,48.82,49.46,48.63,48.72,50218,48.82,49.46,48.63,48.72,50218,0.0,1.0
2024-02-26,48.73,49.2436,48.38,48.66,98614,48.73,49.2436,48.38,48.66,98614,0.0,1.0
2024-02-27,48.28,48.97,48.23,48.71,67639,48.28,48.97,48.23,48.71,67639,0.0,1.0
2024-02-28,48.38,48.82,48.25,48.29,100791,48.38,48.82,48.25,48.29,100791,0.0,1.0
2024-02-29,47.72,48.81,47.71,48.81,100550,47.72,48.81,47.71,48.81,100550,0.0,1.0
2024-03-01,48.5,48.59,47.53,48.07,83638,48.5,48.59,47.53,48.07,83638,0.0,1.0
2024-03-04,48.57,48.92,48.35,48.56,67150,48.57,48.92,48.35,48.56,67150,0.0,1.0
2024-03-05,48.15,49.07,47.87,48.61,96164,48.15,49.07,47.87,48.61,96164,0.0,1.0
2024-03-06,49.14,49.3,48.375,48.54,68396,49.14,49.3,48.375,48.54,68396,0.0,1.0
2024-03-07,49.97,50.07,49.27,49.27,82020,49.97,50.07,49.27,49.27,82020,0.0,1.0
2024-03-08,49.64,50.31,49.1,49.94,89320,49.64,50.31,49.1,49.94,89320,0.0,1.0
2024-03-11,50.25,50.35,49.47,49.53,81972,50.25,50.35,49.47,49.53,81972,0.0,1.0
2024-03-12,49.87,50.07,49.2,49.97,76079,49.87,50.07,49.2,49.97,76079,0.0,1.0
2024-03-13,50.37,50.48,49.83,49.83,65531,50.37,50.48,49.83,49.83,65531,0.0,1.0
2024-03-14,50.33,50.76,50.15,50.54,83609,50.33,50.76,50.15,50.54,83609,0.0,1.0
2024-03-15,50.25,50.95,50.06,50.06,220558,50.25,50.95,50.06,50.06,220558,0.0,1.0
2024-03-18,49.58,50.18,49.58,50.18,84772,49.58,50.18,49.58,50.18,84772,0.0,1.0
2024-03-19,49.92,50.14,49.6972,49.71,58638,49.92,50.14,49.6972,49.71,58638,0.0,1.0
2024-03-20,51.16,51.45,49.68,49.68,72202,51.16,51.45,49.68,49.68,72202,0.0,1.0
2024-03-21,51.04,51.49,50.98,51.12,48764,51.04,51.49,50.98,51.12,48764,0.0,1.0
2024-03-22,50.16,51.38,50.09,51.28,69921,50.16,51.38,50.09,51.28,69921,0.0,1.0
2024-03-25,49.67,50.56,49.67,50.37,56728,49.67,50.56,49.67,50.37,56728,0.0,1.0
2024-03-26,49.5,49.8856,49.37,49.72,39319,49.5,49.8856,49.37,49.72,39319,0.0,1.0
2024-03-27,50.45,50.48,49.94,49.94,63865,50.45,50.48,49.94,49.94,63865,0.0,1.0
2024-03-28,51.3,51.31,50.49,50.71,99737,51.3,51.31,50.49,50.71,99737,0.0,1.0
2024-04-01,49.56,51.56,49.45,51.56,109735,49.56,51.56,49.45,51.56,109735,0.0,1.0
2024-04-02,48.47,49.35,48.325,49.15,79682,48.47,49.35,48.325,49.15,79682,0.0,1.0
2024-04-03,48.53,48.95,48.21,48.21,55454,48.53,48.95,48.21,48.21,55454,0.0,1.0
2024-04-04,48.47,49.14,48.29,48.97,51663,48.47,49.14,48.29,48.97,51663,0.0,1.0
2024-04-05,48.58,48.69,48.25,48.34,40165,48.58,48.69,48.25,48.34,40165,0.0,1.0
2024-04-08,55.86,57.74,54.69,57.65,700018,55.86,57.74,54.69,57.65,700018,0.0,1.0
2024-04-09,56.81,58.1899,55.93,55.93,313975,56.81,58.1899,55.93,55.93,313975,0.0,1.0
2024-04-10,55.61,56.56,54.79,56.56,184538,55.61,56.56,54.79,56.56,184538,0.0,1.0
2024-04-11,55.56,55.93,55.0,55.93,73942,55.56,55.93,55.0,55.93,73942,0.0,1.0
2024-04-12,54.84,55.84,54.72,55.74,100957,54.84,55.84,54.72,55.74,100957,0.0,1.0
2024-04-15,55.38,55.8,54.73,55.56,69072,55.38,55.8,54.73,55.56,69072,0.0,1.0
2024-04-16,53.34,54.99,53.27,54.93,178773,53.34,54.99,53.27,54.93,178773,0.0,1.0
2024-04-17,51.48,53.7402,51.48,53.38,119101,51.48,53.7402,51.48,53.38,119101,0.0,1.0
2024-04-18,51.85,52.5885,51.39,51.39,101308,51.85,52.5885,51.39,51.39,101308,0.0,1.0
2024-04-19,52.02,52.5582,51.69,51.69,70217,52.02,52.5582,51.69,51.69,70217,0.0,1.0
2024-04-22,52.23,52.865,52.15,52.29,97519,52.23,52.865,52.15,52.29,97519,0.0,1.0
2024-04-23,54.05,54.38,52.62,52.62,120931,54.05,54.38,52.62,52.62,120931,0.0,1.0
2024-04-24,54.05,54.52,53.19,53.91,130123,54.05,54.52,53.19,53.91,130123,0.0,1.0
2024-04-25,54.05,54.07,53.3,53.87,48314,54.05,54.07,53.3,53.87,48314,0.0,1.0
2024-04-26,53.94,54.66,53.78,53.93,44190,53.94,54.66,53.78,53.93,44190,0.0,1.0
2024-04-29,54.15,54.46,54.14,54.14,29820,54.15,54.46,54.14,54.14,29820,0.0,1.0
2024-04-30,54.09,54.73,54.005,54.1,79565,54.09,54.73,54.005,54.1,79565,0.0,1.0
2024-05-01,54.35,55.12,54.29,54.37,56238,54.35,55.12,54.29,54.37,56238,0.0,1.0
2024-05-02,55.07,55.48,54.76,55.48,59820,55.07,55.48,54.76,55.48,59820,0.0,1.0
2024-05-03,55.9,55.9,55.0705,55.8,37852,55.9,55.9,55.0705,55.8,37852,0.0,1.0
2024-05-06,55.79,56.245,55.355,56.24,46429,55.79,56.245,55.355,56.24,46429,0.0,1.0
2024-05-07,55.18,55.86,55.18,55.8,69837,55.18,55.86,55.18,55.8,69837,0.0,1.0
2024-05-08,56.54,60.0,55.425,60.0,306608,56.54,60.0,55.425,60.0,306608,0.0,1.0
2024-05-09,57.19,57.465,56.71,57.03,67735,57.19,57.465,56.71,57.03,67735,0.0,1.0
2024-05-10,57.55,58.0,56.85,57.56,46344,57.55,58.0,56.85,57.56,46344,0.0,1.0
2024-05-13,56.63,58.2,56.57,57.8,58482,56.63,58.2,56.57,57.8,58482,0.0,1.0
2024-05-14,56.74,57.92,56.36,57.18,49363,56.74,57.92,56.36,57.18,49363,0.0,1.0
2024-05-15,57.36,57.845,56.83,57.05,65945,57.36,57.845,56.83,57.05,65945,0.0,1.0
2024-05-16,57.9,57.93,56.95,57.58,50149,57.9,57.93,56.95,57.58,50149,0.0,1.0
2024-05-17,58.11,58.17,56.97,58.0,75144,58.11,58.17,56.97,58.0,75144,0.0,1.0
2024-05-20,57.61,58.8,57.6,57.92,64905,57.61,58.8,57.6,57.92,64905,0.0,1.0
2024-05-21,58.08,58.375,57.57,57.58,50650,58.08,58.375,57.57,57.58,50650,0.0,1.0
2024-05-22,58.19,58.605,57.71,57.71,103054,58.19,58.605,57.71,57.71,103054,0.0,1.0
2024-05-23,57.85,58.7,57.57,58.46,57451,57.85,58.7,57.57,58.46,57451,0.0,1.0
2024-05-24,58.47,58.5,57.92,58.32,111727,58.47,58.5,57.92,58.32,111727,0.0,1.0
2024-05-28,57.64,58.75,57.53,58.45,49661,57.64,58.75,57.53,58.45,49661,0.0,1.0
2024-05-29,57.64,58.07,56.9672,57.4,58479,57.64,58.07,56.9672,57.4,58479,0.0,1.0
2024-05-30,57.73,58.16,57.16,57.99,55641,57.73,58.16,57.16,57.99,55641,0.0,1.0
2024-05-31,58.18,58.34,57.8,57.8,49559,58.18,58.34,57.8,57.8,49559,0.0,1.0
2024-06-03,58.73,58.98,57.945,58.17,40413,58.73,58.98,57.945,58.17,40413,0.0,1.0
2024-06-04,58.97,59.1773,58.26,58.82,65779,58.97,59.1773,58.26,58.82,65779,0.0,1.0
2024-06-05,59.48,59.6,58.545,58.92,41136,59.48,59.6,58.545,58.92,41136,0.0,1.0
2024-06-06,58.86,59.215,58.525,59.01,38359,58.86,59.215,58.525,59.01,38359,0.0,1.0
2024-06-07,57.98,58.68,57.91,58.56,32522,57.98,58.68,57.91,58.56,32522,0.0,1.0
2024-06-10,58.0,58.23,57.51,57.51,25578,58.0,58.23,57.51,57.51,25578,0.0,1.0
2024-06-11,58.09,58.38,57.48,57.48,48957,58.09,58.38,57.48,57.48,48957,0.0,1.0
2024-06-12,58.51,59.33,58.46,59.04,49753,58.51,59.33,58.46,59.04,49753,0.0,1.0
2024-06-13,57.28,58.49,56.07,58.49,67552,57.28,58.49,56.07,58.49,67552,0.0,1.0
2024-06-14,56.8,57.145,56.78,57.0,40125,56.8,57.145,56.78,57.0,40125,0.0,1.0
2024-06-17,57.46,57.46,56.31,56.44,56424,57.46,57.46,56.31,56.44,56424,0.0,1.0
2024-06-18,58.24,58.32,56.75,57.48,58078,58.24,58.32,56.75,57.48,58078,0.0,1.0
2024-06-20,57.71,58.32,57.48,57.48,61590,57.71,58.32,57.48,57.48,61590,0.0,1.0
2024-06-21,58.02,58.64,57.48,57.85,381227,58.02,58.64,57.48,57.85,381227,0.0,1.0
2024-06-24,57.77,58.93,57.69,58.37,61846,57.77,58.93,57.69,58.37,61846,0.0,1.0
2024-06-25,56.64,58.34,56.485,57.51,60419,56.64,58.34,56.485,57.51,60419,0.0,1.0
2024-06-26,57.14,57.25,56.16,56.46,33328,57.14,57.25,56.16,56.46,33328,0.0,1.0
2024-06-27,57.39,57.45,57.05,57.42,35975,57.39,57.45,57.05,57.42,35975,0.0,1.0
2024-06-28,58.06,58.09,57.26,57.62,220518,58.06,58.09,57.26,57.62,220518,0.0,1.0
2024-07-01,56.94,58.22,56.4,58.2,54860,56.94,58.22,56.4,58.2,54860,0.0,1.0
2024-07-02,58.24,58.25,57.0,57.0,28354,58.24,58.25,57.0,57.0,28354,0.0,1.0
2024-07-03,58.39,58.52,57.81,58.52,21413,58.39,58.52,57.81,58.52,21413,0.0,1.0
2024-07-05,57.22,58.16,56.835,58.16,36024,57.22,58.16,56.835,58.16,36024,0.0,1.0
2024-07-08,58.02,58.115,57.59,57.59,19948,58.02,58.115,57.59,57.59,19948,0.0,1.0
2024-07-09,57.72,58.03,57.52,57.78,28967,57.72,58.03,57.52,57.78,28967,0.0,1.0
2024-07-10,57.85,58.07,57.59,58.07,22528,57.85,58.07,57.59,58.07,22528,0.0,1.0
2024-07-11,59.54,59.95,58.615,58.85,48505,59.54,59.95,58.615,58.85,48505,0.0,1.0
2024-07-12,59.64,60.82,59.3,60.21,42118,59.64,60.82,59.3,60.21,42118,0.0,1.0
2024-07-15,60.31,61.14,60.18,60.18,43697,60.31,61.14,60.18,60.18,43697,0.0,1.0
2024-07-16,62.99,63.22,60.9,60.94,54329,62.99,63.22,60.9,60.94,54329,0.0,1.0
2024-07-17,61.5,62.86,61.27,62.7,69436,61.5,62.86,61.27,62.7,69436,0.0,1.0
2024-07-18,60.1,62.54,60.026,61.9,42587,60.1,62.54,60.026,61.9,42587,0.0,1.0
2024-07-19,60.38,60.52,59.89,60.12,35350,60.38,60.52,59.89,60.12,35350,0.0,1.0
2024-07-22,61.16,61.31,59.9,60.36,54048,61.16,61.31,59.9,60.36,54048,0.0,1.0
2024-07-23,63.2,63.77,61.0,61.1,47377,63.2,63.77,61.0,61.1,47377,0.0,1.0
2024-07-24,61.94,63.74,61.89,62.77,44955,61.94,63.74,61.89,62.77,44955,0.0,1.0
2024-07-25,62.87,64.2993,62.05,62.05,59881,62.87,64.2993,62.05,62.05,59881,0.0,1.0
2024-07-26,64.19,64.35,63.59,64.04,36758,64.19,64.35,63.59,64.04,36758,0.0,1.0
2024-07-29,63.55,64.49,63.355,64.49,24994,63.55,64.49,63.355,64.49,24994,0.0,1.0
2024-07-30,63.86,64.07,63.31,63.99,32525,63.86,64.07,63.31,63.99,32525,0.0,1.0
2024-07-31,64.17,65.89,63.525,63.76,44824,64.17,65.89,63.525,63.76,44824,0.0,1.0
2024-08-01,62.31,64.2,61.5,64.02,48229,62.31,64.2,61.5,64.02,48229,0.0,1.0
2024-08-02,60.46,61.19,59.99,61.0,41427,60.46,61.19,59.99,61.0,41427,0.0,1.0
2024-08-05,58.2,58.83,57.1501,58.24,55199,58.2,58.83,57.1501,58.24,55199,0.0,1.0
2024-08-06,58.98,59.55,58.32,58.46,28575,58.98,59.55,58.32,58.46,28575,0.0,1.0
2024-08-07,59.72,60.135,58.62,59.94,39532,59.72,60.135,58.62,59.94,39532,0.0,1.0
2024-08-08,61.65,63.27,61.14,63.27,40654,61.65,63.27,61.14,63.27,40654,0.0,1.0
2024-08-09,61.7,62.975,61.21,62.19,62903,61.7,62.975,61.21,62.19,62903,0.0,1.0
2024-08-12,61.35,61.98,60.105,61.98,54449,61.35,61.98,60.105,61.98,54449,0.0,1.0
2024-08-13,65.65,66.13,64.365,64.99,99714,65.65,66.13,64.365,64.99,99714,0.0,1.0
2024-08-14,62.62,65.51,62.21,65.51,51760,62.62,65.51,62.21,65.51,51760,0.0,1.0
2024-08-15,64.52,65.64,64.09,64.38,60222,64.52,65.64,64.09,64.38,60222,0.0,1.0
2024-08-16,64.24,64.745,63.819,64.2,64038,64.24,64.745,63.819,64.2,64038,0.0,1.0
2024-08-19,64.58,65.15,64.29,64.81,30672,64.58,65.15,64.29,64.81,30672,0.0,1.0
2024-08-20,64.17,64.69,63.34,64.69,34469,64.17,64.69,63.34,64.69,34469,0.0,1.0
2024-08-21,64.88,64.9,64.1285,64.9,17582,64.88,64.9,64.1285,64.9,17582,0.0,1.0
2024-08-22,64.4,65.15,64.34,65.06,18982,64.4,65.15,64.34,65.06,18982,0.0,1.0
2024-08-23,64.91,65.6,63.0,65.02,69682,64.91,65.6,63.0,65.02,69682,0.0,1.0
2024-08-26,64.35,65.27,64.35,65.13,41173,64.35,65.27,64.35,65.13,41173,0.0,1.0
2024-08-27,64.61,64.9,63.74,63.74,33331,64.61,64.9,63.74,63.74,33331,0.0,1.0
2024-08-28,64.64,65.22,63.33,64.67,36041,64.64,65.22,63.33,64.67,36041,0.0,1.0
2024-08-29,65.03,65.71,64.29,64.96,54808,65.03,65.71,64.29,64.96,54808,0.0,1.0
2024-08-30,65.08,65.46,63.85,65.38,55605,65.08,65.46,63.85,65.38,55605,0.0,1.0
2024-09-03,63.15,65.18,62.85,64.48,39292,63.15,65.18,62.85,64.48,39292,0.0,1.0
2024-09-04,63.56,63.75,63.03,63.32,28499,63.56,63.75,63.03,63.32,28499,0.0,1.0
2024-09-05,62.29,63.7,61.53,63.7,24360,62.29,63.7,61.53,63.7,24360,0.0,1.0
2024-09-06,61.17,62.72,60.735,62.72,24639,61.17,62.72,60.735,62.72,24639,0.0,1.0
2024-09-09,62.89,62.94,60.39,60.95,66019,62.89,62.94,60.39,60.95,66019,0.0,1.0
2024-09-10,63.6,63.78,62.5401,63.0,47373,63.6,63.78,62.5401,63.0,47373,0.0,1.0
2024-09-11,62.84,63.62,61.75,63.09,24911,62.84,63.62,61.75,63.09,24911,0.0,1.0
2024-09-12,63.96,64.64,63.255,63.44,36676,63.96,64.64,63.255,63.44,36676,0.0,1.0
2024-09-13,64.74,65.29,63.54,63.96,63270,64.74,65.29,63.54,63.96,63270,0.0,1.0
2024-09-16,64.45,65.26,64.01,64.65,57763,64.45,65.26,64.01,64.65,57763,0.0,1.0
2024-09-17,64.56,65.27,63.88,64.74,56417,64.56,65.27,63.88,64.74,56417,0.0,1.0
2024-09-18,65.05,65.6,64.14,64.46,84431,65.05,65.6,64.14,64.46,84431,0.0,1.0
2024-09-19,66.59,66.7,64.83,66.45,57637,66.59,66.7,64.83,66.45,57637,0.0,1.0
2024-09-20,65.17,66.77,65.09,65.99,376779,65.17,66.77,65.09,65.99,376779,0.0,1.0
2024-09-23,65.37,65.9499,64.75,65.45,31784,65.37,65.9499,64.75,65.45,31784,0.0,1.0
2024-09-24,64.08,65.75,64.04,65.75,30166,64.08,65.75,64.04,65.75,30166,0.0,1.0
2024-09-25,63.6,64.11,62.875,64.11,41805,63.6,64.11,62.875,64.11,41805,0.0,1.0
2024-09-26,64.88,65.645,64.045,64.48,69505,64.88,65.645,64.045,64.48,69505,0.0,1.0
2024-09-27,65.09,66.7,64.7612,65.39,62636,65.09,66.7,64.7612,65.39,62636,0.0,1.0
2024-09-30,65.83,65.86,64.48,64.74,41231,65.83,65.86,64.48,64.74,41231,0.0,1.0
2024-10-01,65.6,66.27,65.14,65.83,41222,65.6,66.27,65.14,65.83,41222,0.0,1.0
2024-10-02,66.66,67.04,65.79,65.79,36193,66.66,67.04,65.79,65.79,36193,0.0,1.0
2024-10-03,65.13,66.06,65.1,66.06,33260,65.13,66.06,65.1,66.06,33260,0.0,1.0
2024-10-04,65.34,66.26,65.13,66.17,25310,65.34,66.26,65.13,66.17,25310,0.0,1.0
2024-10-07,63.72,64.81,63.66,64.81,23480,63.72,64.81,63.66,64.81,23480,0.0,1.0
2024-10-08,62.98,64.24,62.9,64.24,36798,62.98,64.24,62.9,64.24,36798,0.0,1.0
2024-10-09,62.97,63.655,62.2874,62.8,34522,62.97,63.655,62.2874,62.8,34522,0.0,1.0
2024-10-10,62.91,63.019,62.0,62.27,51788,62.91,63.019,62.0,62.27,51788,0.0,1.0
2024-10-11,64.73,64.73,63.7,63.82,43834,64.73,64.73,63.7,63.82,43834,0.0,1.0
2024-10-14,64.64,64.96,64.25,64.45,26357,64.64,64.96,64.25,64.45,26357,0.0,1.0
2024-10-15,64.46,65.5316,64.46,64.87,29923,64.46,65.5316,64.46,64.87,29923,0.0,1.0
2024-10-16,66.33,66.53,64.4,64.45,30578,66.33,66.53,64.4,64.45,30578,0.0,1.0
2024-10-17,66.14,66.99,65.9,66.71,54096,66.14,66.99,65.9,66.71,54096,0.0,1.0
2024-10-18,64.81,66.5323,64.42,66.24,30434,64.81,66.5323,64.42,66.24,30434,0.0,1.0
2024-10-21,63.5,64.795,63.31,64.69,49462,63.5,64.795,63.31,64.69,49462,0.0,1.0
2024-10-22,62.31,63.17,62.27,63.17,21864,62.31,63.17,62.27,63.17,21864,0.0,1.0
2024-10-23,62.11,62.4715,61.68,62.21,27861,62.11,62.4715,61.68,62.21,27861,0.0,1.0
2024-10-24,61.39,62.25,61.16,62.23,25956,61.39,62.25,61.16,62.23,25956,0.0,1.0
2024-10-25,62.0,62.71,61.74,61.99,28077,62.0,62.71,61.74,61.99,28077,0.0,1.0
2024-10-28,62.18,62.91,62.16,62.16,32509,62.18,62.91,62.16,62.16,32509,0.0,1.0
2024-10-29,61.83,62.25,61.38,61.68,18520,61.83,62.25,61.38,61.68,18520,0.0,1.0
2024-10-30,61.69,62.92,61.49,61.49,32770,61.69,62.92,61.49,61.49,32770,0.0,1.0
2024-10-31,58.79,61.82,58.715,61.71,53067,58.79,61.82,58.715,61.71,53067,0.0,1.0
2024-11-01,59.23,59.84,58.8325,59.06,50529,59.23,59.84,58.8325,59.06,50529,0.0,1.0
2024-11-04,59.78,60.48,59.23,59.23,34814,59.78,60.48,59.23,59.23,34814,0.0,1.0
2024-11-05,61.68,61.72,59.48,59.71,50660,61.68,61.72,59.48,59.71,50660,0.0,1.0
2024-11-06,65.65,66.793,64.35,64.41,114982,65.65,66.793,64.35,64.41,114982,0.0,1.0
2024-11-07,67.72,70.0,66.03,69.1,248523,67.72,70.0,66.03,69.1,248523,0.0,1.0
2024-11-08,68.08,69.6,66.83,69.2,279629,68.08,69.6,66.83,69.2,279629,0.0,1.0
2024-11-11,69.18,70.045,68.28,69.3,385480,69.18,70.045,68.28,69.3,385480,0.0,1.0
2024-11-12,68.13,69.175,66.35,68.95,147111,68.13,69.175,66.35,68.95,147111,0.0,1.0
2024-11-13,67.9,69.05,67.59,69.01,182296,67.9,69.05,67.59,69.01,182296,0.0,1.0
2024-11-14,67.89,69.08,67.34,68.29,170030,67.89,69.08,67.34,68.29,170030,0.0,1.0
2024-11-15,66.61,68.13,66.015,68.13,91573,66.61,68.13,66.015,68.13,91573,0.0,1.0
2024-11-18,66.32,67.12,66.25,66.56,77303,66.32,67.12,66.25,66.56,77303,0.0,1.0
2024-11-19,65.73,66.2178,65.36,65.92,61072,65.73,66.2178,65.36,65.92,61072,0.0,1.0
2024-11-20,65.13,65.75,64.84,65.73,164115,65.13,65.75,64.84,65.73,164115,0.0,1.0
2024-11-21,65.15,66.015,65.0,65.66,114255,65.15,66.015,65.0,65.66,114255,0.0,1.0
2024-11-22,66.28,66.66,65.23,65.66,158027,66.28,66.66,65.23,65.66,158027,0.0,1.0
2024-11-25,67.43,68.12,67.05,67.2,189563,67.43,68.12,67.05,67.2,189563,0.0,1.0
2024-11-26,66.6,67.8,66.37,67.5,147264,66.6,67.8,66.37,67.5,147264,0.0,1.0
2024-11-27,65.86,67.44,65.81,66.76,110899,65.86,67.44,65.81,66.76,110899,0.0,1.0
2024-11-29,67.0,67.52,66.4,67.0,113197,67.0,67.52,66.4,67.0,113197,0.0,1.0
2024-12-02,66.24,67.54,66.15,67.4,135143,66.24,67.54,66.15,67.4,135143,0.0,1.0
2024-12-03,66.07,66.55,65.45,66.42,148975,66.07,66.55,65.45,66.42,148975,0.0,1.0
2024-12-04,66.4,67.07,65.05,66.07,400016,66.4,67.07,65.05,66.07,400016,0.0,1.0
2024-12-05,67.52,70.5,66.1,66.1,397809,67.52,70.5,66.1,66.1,397809,0.0,1.0
2024-12-06,63.67,68.36,63.5,67.8,178903,63.67,68.36,63.5,67.8,178903,0.0,1.0
2024-12-09,60.86,64.065,60.63,63.43,147113,60.86,64.065,60.63,63.43,147113,0.0,1.0
2024-12-10,62.03,62.21,61.0,61.09,112838,62.03,62.21,61.0,61.09,112838,0.0,1.0
2024-12-11,66.04,66.35,62.64,62.8,170470,66.04,66.35,62.64,62.8,170470,0.0,1.0
2024-12-12,63.48,66.612,63.17,66.3,121504,63.48,66.612,63.17,66.3,121504,0.0,1.0
2024-12-13,63.69,64.12,62.52,63.34,70157,63.69,64.12,62.52,63.34,70157,0.0,1.0
2024-12-16,64.55,65.3,63.7201,63.77,87763,64.55,65.3,63.7201,63.77,87763,0.0,1.0
2024-12-17,64.29,64.29,62.225,64.21,143092,64.29,64.29,62.225,64.21,143092,0.0,1.0
2024-12-18,61.25,64.665,60.89,64.45,170715,61.25,64.665,60.89,64.45,170715,0.0,1.0
2024-12-19,61.22,62.803,60.7,61.69,70420,61.22,62.803,60.7,61.69,70420,0.0,1.0
2024-12-20,61.89,62.075,60.27,60.27,172139,61.89,62.075,60.27,60.27,172139,0.0,1.0
2024-12-23,61.76,61.96,61.12,61.53,83173,61.76,61.96,61.12,61.53,83173,0.0,1.0
2024-12-24,62.25,62.25,61.4,61.76,26370,62.25,62.25,61.4,61.76,26370,0.0,1.0
2024-12-26,62.11,62.14,61.24,61.94,61027,62.11,62.14,61.24,61.94,61027,0.0,1.0
2024-12-27,60.85,62.25,60.62,61.76,53745,60.85,62.25,60.62,61.76,53745,0.0,1.0
2024-12-30,60.95,61.13,59.52,60.43,50881,60.95,61.13,59.52,60.43,50881,0.0,1.0
2024-12-31,63.66,64.15,60.92,61.65,156648,63.66,64.15,60.92,61.65,156648,0.0,1.0
2025-01-02,63.59,67.02,62.88,65.0,118389,63.59,67.02,62.88,65.0,118389,0.0,1.0
2025-01-03,64.01,64.6499,62.6173,63.59,68986,64.01,64.6499,62.6173,63.59,68986,0.0,1.0
2025-01-06,63.7,64.37,63.0784,64.12,104566,63.7,64.37,63.0784,64.12,104566,0.0,1.0
2025-01-07,63.71,64.13,62.67,63.54,66077,63.71,64.13,62.67,63.54,66077,0.0,1.0
2025-01-08,64.96,65.08,63.01,63.47,69028,64.96,65.08,63.01,63.47,69028,0.0,1.0
2025-01-10,64.48,64.83,63.07,64.11,67439,64.48,64.83,63.07,64.11,67439,0.0,1.0
2025-01-13,65.9,65.98,62.87,64.06,96837,65.9,65.98,62.87,64.06,96837,0.0,1.0
2025-01-14,66.98,66.99,65.3775,66.65,54655,66.98,66.99,65.3775,66.65,54655,0.0,1.0
2025-01-15,68.26,68.922,66.63,67.78,73621,68.26,68.922,66.63,67.78,73621,0.0,1.0
2025-01-16,68.69,68.86,67.801,68.26,65216,68.69,68.86,67.801,68.26,65216,0.0,1.0
2025-01-17,68.54,69.15,67.58,69.12,62557,68.54,69.15,67.58,69.12,62557,0.0,1.0
2025-01-21,69.9,70.25,67.82,68.9,101656,69.9,70.25,67.82,68.9,101656,0.0,1.0
2025-01-22,68.35,69.8845,68.19,69.7,64075,68.35,69.8845,68.19,69.7,64075,0.0,1.0
2025-01-23,69.18,69.22,67.37,68.0,60428,69.18,69.22,67.37,68.0,60428,0.0,1.0
2025-01-24,69.51,69.76,68.082,69.0,61166,69.51,69.76,68.082,69.0,61166,0.0,1.0
2025-01-27,68.07,69.5612,67.85,68.54,51621,68.07,69.5612,67.85,68.54,51621,0.0,1.0
2025-01-28,68.72,69.085,67.64,68.3,69656,68.72,69.085,67.64,68.3,69656,0.0,1.0
2025-01-29,68.53,69.045,67.79,68.5,63671,68.53,69.045,67.79,68.5,63671,0.0,1.0
2025-01-30,68.65,69.45,68.105,68.86,54309,68.65,69.45,68.105,68.86,54309,0.0,1.0
2025-01-31,68.38,69.23,68.045,68.46,68440,68.38,69.23,68.045,68.46,68440,0.0,1.0
2025-02-03,68.14,69.26,66.564,66.69,76233,68.14,69.26,66.564,66.69,76233,0.0,1.0
2025-02-04,68.05,68.14,66.82,67.75,47078,68.05,68.14,66.82,67.75,47078,0.0,1.0
2025-02-05,68.63,69.03,67.96,68.7,50956,68.63,69.03,67.96,68.7,50956,0.0,1.0
2025-02-06,66.73,68.9,66.37,68.59,65964,66.73,68.9,66.37,68.59,65964,0.0,1.0
2025-02-07,66.36,67.03,66.08,66.69,53471,66.36,67.03,66.08,66.69,53471,0.0,1.0
2025-02-10,67.25,68.2,66.385,66.96,70954,67.25,68.2,66.385,66.96,70954,0.0,1.0
2025-02-11,66.61,67.3644,66.01,66.66,76191,66.61,67.3644,66.01,66.66,76191,0.0,1.0
2025-02-12,64.66,65.67,64.39,65.67,97513,64.66,65.67,64.39,65.67,97513,0.0,1.0
2025-02-13,63.07,65.0021,62.21,64.66,112553,63.07,65.0021,62.21,64.66,112553,0.0,1.0
2025-02-14,62.53,62.83,60.4072,60.8,151322,62.53,62.83,60.4072,60.8,151322,0.0,1.0
2025-02-18,62.45,63.27,62.01,62.81,89955,62.45,63.27,62.01,62.81,89955,0.0,1.0
2025-02-19,62.59,63.26,61.95,62.55,81364,62.59,63.26,61.95,62.55,81364,0.0,1.0
2025-02-20,62.6,63.03,62.0,62.43,43169,62.6,63.03,62.0,62.43,43169,0.0,1.0
2025-02-21,61.26,63.12,60.67,63.12,62695,61.26,63.12,60.67,63.12,62695,0.0,1.0
2025-02-24,60.94,61.81,60.83,61.81,87861,60.94,61.81,60.83,61.81,87861,0.0,1.0
2025-02-25,61.34,61.96,60.812,61.17,62286,61.34,61.96,60.812,61.17,62286,0.0,1.0
2025-02-26,61.36,61.83,60.9,60.9,61112,61.36,61.83,60.9,60.9,61112,0.0,1.0
2025-02-27,57.42,58.065,54.61,57.71,162476,57.42,58.065,54.61,57.71,162476,0.0,1.0
2025-02-28,58.62,59.03,56.8,56.8,120975,58.62,59.03,56.8,56.8,120975,0.0,1.0
2025-03-03,57.88,59.36,57.13,58.26,87729,57.88,59.36,57.13,58.26,87729,0.0,1.0
2025-03-04,56.88,58.1,56.46,57.24,84035,56.88,58.1,56.46,57.24,84035,0.0,1.0
2025-03-05,57.65,57.92,56.5,56.94,97860,57.65,57.92,56.5,56.94,97860,0.0,1.0
2025-03-06,57.47,58.03,56.85,57.09,58234,57.47,58.03,56.85,57.09,58234,0.0,1.0
2025-03-07,56.57,57.6,56.3688,57.6,65113,56.57,57.6,56.3688,57.6,65113,0.0,1.0
2025-03-10,58.01,58.73,55.92,56.06,184325,58.01,58.73,55.92,56.06,184325,0.0,1.0
2025-03-11,58.97,59.55,57.74,58.23,47656,58.97,59.55,57.74,58.23,47656,0.0,1.0
2025-03-12,58.88,59.735,57.83,59.71,72006,58.88,59.735,57.83,59.71,72006,0.0,1.0
2025-03-13,59.29,59.5,58.66,59.3,62760,59.29,59.5,58.66,59.3,62760,0.0,1.0
2025-03-14,59.97,60.49,59.175,59.5,82941,59.97,60.49,59.175,59.5,82941,0.0,1.0
2025-03-17,59.7,60.06,59.329,59.58,62049,59.7,60.06,59.329,59.58,62049,0.0,1.0
2025-03-18,59.54,59.82,58.58,59.07,49551,59.54,59.82,58.58,59.07,49551,0.0,1.0
2025-03-19,59.95,60.38,59.195,59.76,82411,59.95,60.38,59.195,59.76,82411,0.0,1.0
2025-03-20,59.52,60.39,59.2,59.22,49056,59.52,60.39,59.2,59.22,49056,0.0,1.0
2025-03-21,58.83,59.4,57.67,59.04,271317,58.83,59.4,57.67,59.04,271317,0.0,1.0
2025-03-24,59.68,59.81,59.0037,59.28,54299,59.68,59.81,59.0037,59.28,54299,0.0,1.0
2025-03-25,59.39,59.93,58.89,59.71,60826,59.39,59.93,58.89,59.71,60826,0.0,1.0
2025-03-26,59.79,60.0,59.433,59.57,56929,59.79,60.0,59.433,59.57,56929,0.0,1.0
2025-03-27,59.86,60.0,59.2,59.99,52886,59.86,60.0,59.2,59.99,52886,0.0,1.0
2025-03-28,58.47,59.44,58.336,59.39,91393,58.47,59.44,58.336,59.39,91393,0.0,1.0
2025-03-31,58.03,58.7448,57.6,58.15,71860,58.03,58.7448,57.6,58.15,71860,0.0,1.0
2025-04-01,58.49,58.65,57.1,58.0,41674,58.49,58.65,57.1,58.0,41674,0.0,1.0
2025-04-02,58.7,59.08,58.03,58.04,58726,58.7,59.08,58.03,58.04,58726,0.0,1.0
2025-04-03,55.96,57.6499,55.32,56.67,103707,55.96,57.6499,55.32,56.67,103707,0.0,1.0
2025-04-04,54.26,55.295,53.11,54.75,90121,54.26,55.295,53.11,54.75,90121,0.0,1.0
2025-04-07,54.03,55.155,51.755,52.92,111617,54.03,55.155,51.755,52.92,111617,0.0,1.0
2025-04-08,53.5,55.29,52.775,55.29,59525,53.5,55.29,52.775,55.29,59525,0.0,1.0
2025-04-09,57.83,59.06,53.28,53.28,117905,57.83,59.06,53.28,53.28,117905,0.0,1.0
2025-04-10,55.23,56.13,52.65,55.16,134208,55.23,56.13,52.65,55.16,134208,0.0,1.0
2025-04-11,55.56,55.94,53.71,54.6,59159,55.56,55.94,53.71,54.6,59159,0.0,1.0
2025-04-14,56.4,56.79,55.77,56.5,53006,56.4,56.79,55.77,56.5,53006,0.0,1.0
2025-04-15,56.65,57.175,56.245,56.29,41362,56.65,57.175,56.245,56.29,41362,0.0,1.0
2025-04-16,56.41,57.11,55.9,56.65,56973,56.41,57.11,55.9,56.65,56973,0.0,1.0
2025-04-17,56.6,56.735,56.25,56.4,105017,56.6,56.735,56.25,56.4,105017,0.0,1.0
2025-04-21,55.28,55.98,54.555,55.98,80565,55.28,55.98,54.555,55.98,80565,0.0,1.0
2025-04-22,54.93,55.56,53.78,55.56,140648,54.93,55.56,53.78,55.56,140648,0.0,1.0
2025-04-23,55.91,57.12,55.66,56.14,61435,55.91,57.12,55.66,56.14,61435,0.0,1.0
2025-04-24,56.34,56.7738,55.09,55.09,46471,56.34,56.7738,55.09,55.09,46471,0.0,1.0
2025-04-25,57.1,57.24,56.32,56.62,38128,57.1,57.24,56.32,56.62,38128,0.0,1.0
2025-04-28,56.85,57.43,56.5013,56.91,41994,56.85,57.43,56.5013,56.91,41994,0.0,1.0
2025-04-29,57.49,57.53,56.7523,56.82,32030,57.49,57.53,56.7523,56.82,32030,0.0,1.0
2025-04-30,57.32,57.56,56.21,57.08,56294,57.32,57.56,56.21,57.08,56294,0.0,1.0
2025-05-01,58.11,58.29,56.765,57.12,51697,58.11,58.29,56.765,57.12,51697,0.0,1.0
2025-05-02,59.0,59.16,58.36,58.56,33621,59.0,59.16,58.36,58.56,33621,0.0,1.0
2025-05-05,58.55,59.08,58.1,58.58,66083,58.55,59.08,58.1,58.58,66083,0.0,1.0
2025-05-06,60.86,62.74,59.4152,59.7,108264,60.86,62.74,59.4152,59.7,108264,0.0,1.0
2025-05-07,63.68,65.61,61.42,61.42,137972,63.68,65.61,61.42,61.42,137972,0.0,1.0
2025-05-08,66.72,66.83,63.36,63.73,98586,66.72,66.83,63.36,63.73,98586,0.0,1.0
2025-05-09,65.24,66.81,64.51,66.81,66247,65.24,66.81,64.51,66.81,66247,0.0,1.0
2025-05-12,66.49,66.99,65.1942,66.99,72664,66.49,66.99,65.1942,66.99,72664,0.0,1.0
2025-05-13,66.06,67.5,65.94,67.3,54630,66.06,67.5,65.94,67.3,54630,0.0,1.0
2025-05-14,66.25,66.64,65.1616,65.91,75807,66.25,66.64,65.1616,65.91,75807,0.0,1.0
2025-05-15,67.78,67.78,66.12,66.5,77147,67.78,67.78,66.12,66.5,77147,0.0,1.0
2025-05-16,67.97,68.17,66.915,67.63,85711,67.97,68.17,66.915,67.63,85711,0.0,1.0
2025-05-19,67.72,67.92,66.83,67.56,57729,67.72,67.92,66.83,67.56,57729,0.0,1.0
2025-05-20,69.3,69.51,67.12,67.72,59459,69.3,69.51,67.12,67.72,59459,0.0,1.0
2025-05-21,68.13,69.345,67.35,69.29,75599,68.13,69.345,67.35,69.29,75599,0.0,1.0
2025-05-22,67.26,68.2,67.0,68.2,75776,67.26,68.2,67.0,68.2,75776,0.0,1.0
2025-05-23,67.74,67.8,66.24,66.75,61211,67.74,67.8,66.24,66.75,61211,0.0,1.0
2025-05-27,69.29,69.43,67.8112,68.66,93643,69.29,69.43,67.8112,68.66,93643,0.0,1.0
2025-05-28,69.45,69.9,69.06,69.3,60801,69.45,69.9,69.06,69.3,60801,0.0,1.0
2025-05-29,69.86,70.0,68.76,69.54,75123,69.86,70.0,68.76,69.54,75123,0.0,1.0
2025-05-30,70.38,70.8424,69.0,69.86,83721,70.38,70.8424,69.0,69.86,83721,0.0,1.0
2025-06-02,70.24,70.39,69.57,70.39,58007,70.24,70.39,69.57,70.39,58007,0.0,1.0
2025-06-03,71.46,71.46,70.25,70.66,56720,71.46,71.46,70.25,70.66,56720,0.0,1.0
2025-06-04,72.35,72.5,71.4,71.4,75341,72.35,72.5,71.4,71.4,75341,0.0,1.0
2025-06-05,73.31,73.46,72.0,72.61,80133,73.31,73.46,72.0,72.61,80133,0.0,1.0
2025-06-06,73.77,73.99,72.555,73.99,112115,73.77,73.99,72.555,73.99,112115,0.0,1.0
2025-06-09,73.9,74.2174,73.1701,74.06,71517,73.9,74.2174,73.1701,74.06,71517,0.0,1.0
2025-06-10,74.0,74.52,73.81,74.29,100217,74.0,74.52,73.81,74.29,100217,0.0,1.0
2025-06-11,74.62,74.81,73.77,74.32,118538,74.62,74.81,73.77,74.32,118538,0.0,1.0
2025-06-12,76.4,76.73,74.1234,74.49,87569,76.4,76.73,74.1234,74.49,87569,0.0,1.0
2025-06-13,76.53,78.16,76.02,76.02,126816,76.53,78.16,76.02,76.02,126816,0.0,1.0
2025-06-16,77.65,77.79,76.45,76.63,154065,77.65,77.79,76.45,76.63,154065,0.0,1.0
2025-06-17,79.39,80.4,77.5,77.5,257046,79.39,80.4,77.5,77.5,257046,0.0,1.0
2025-06-18,79.98,81.07,79.04,79.04,218875,79.98,81.07,79.04,79.04,218875,0.0,1.0
2025-06-20,80.57,80.9,79.77,80.45,341013,80.57,80.9,79.77,80.45,341013,0.0,1.0
2025-06-23,81.33,82.4464,80.115,80.58,165360,81.33,82.4464,80.115,80.58,165360,0.0,1.0
2025-06-24,82.55,82.695,80.67,81.45,159009,82.55,82.695,80.67,81.45,159009,0.0,1.0
2025-06-25,82.27,84.34,82.05,82.72,141256,82.27,84.34,82.05,82.72,141256,0.0,1.0
2025-06-26,84.77,85.11,82.03,82.47,181856,84.77,85.11,82.03,82.47,181856,0.0,1.0
2025-06-27,86.27,86.6399,84.72,84.77,255204,86.27,86.6399,84.72,84.77,255204,0.0,1.0
2025-06-30,82.63,86.27,81.87,86.27,252794,82.63,86.27,81.87,86.27,252794,0.0,1.0
2025-07-01,82.72,83.615,80.69,82.51,109991,82.72,83.615,80.69,82.51,109991,0.0,1.0
2025-07-02,82.85,83.42,81.5,82.44,90193,82.85,83.42,81.5,82.44,90193,0.0,1.0
2025-07-03,84.91,84.91,82.9,83.44,69514,84.91,84.91,82.9,83.44,69514,0.0,1.0
2025-07-07,84.91,85.64,84.365,84.81,86933,84.91,85.64,84.365,84.81,86933,0.0,1.0
2025-07-08,84.02,85.51,83.85,85.51,156199,84.02,85.51,83.85,85.51,156199,0.0,1.0
2025-07-09,84.47,84.82,83.05,84.72,96662,84.47,84.82,83.05,84.72,96662,0.0,1.0
2025-07-10,83.93,85.07,83.09,84.66,113818,83.93,85.07,83.09,84.66,113818,0.0,1.0
2025-07-11,85.71,86.21,83.46,84.43,99616,85.71,86.21,83.46,84.43,99616,0.0,1.0
2025-07-14,88.46,89.94,84.6,85.77,274017,88.46,89.94,84.6,85.77,274017,0.0,1.0
2025-07-15,87.0,89.0635,86.66,88.46,203180,87.0,89.0635,86.66,88.46,203180,0.0,1.0
2025-07-16,86.5,88.87,86.09,88.765,256668,86.5,88.87,86.09,88.765,256668,0.0,1.0
2025-07-17,86.81,87.2829,86.07,86.56,223401,86.81,87.2829,86.07,86.56,223401,0.0,1.0
2025-07-18,90.54,91.23,86.905,87.44,186385,90.54,91.23,86.905,87.44,186385,0.0,1.0
2025-07-21,90.12,91.6,87.89,90.0,183681,90.12,91.6,87.89,90.0,183681,0.0,1.0
2025-07-22,88.25,89.99,87.285,89.99,169064,88.25,89.99,87.285,89.99,169064,0.0,1.0
2025-07-23,89.85,90.0853,88.04,88.26,101969,89.85,90.0853,88.04,88.26,101969,0.0,1.0
2025-07-24,88.69,90.4,88.5,89.29,103859,88.69,90.4,88.5,89.29,103859,0.0,1.0
2025-07-25,90.45,91.24,88.31,89.12,113697,90.45,91.24,88.31,89.12,113697,0.0,1.0
2025-07-28,90.7,90.87,89.44,90.46,128520,90.7,90.87,89.44,90.46,128520,0.0,1.0
2025-07-29,90.73,92.575,90.15,91.32,110321,90.73,92.575,90.15,91.32,110321,0.0,1.0
2025-07-30,91.53,92.05,87.35,90.67,144857,91.53,92.05,87.35,90.67,144857,0.0,1.0
2025-07-31,90.98,91.88,90.15,91.24,129884,90.98,91.88,90.15,91.24,129884,0.0,1.0
2025-08-01,89.58,90.11,86.595,89.92,166999,89.58,90.11,86.595,89.92,166999,0.0,1.0
2025-08-04,92.65,92.755,89.97,90.16,148941,92.65,92.755,89.97,90.16,148941,0.0,1.0
2025-08-05,91.17,93.41,89.73,92.4,169126,91.17,93.41,89.73,92.4,169126,0.0,1.0
2025-08-06,91.37,92.565,88.5,90.82,118377,91.37,92.565,88.5,90.82,118377,0.0,1.0
2025-08-07,91.86,93.025,89.305,92.83,126106,91.86,93.025,89.305,92.83,126106,0.0,1.0
2025-08-08,89.36,92.785,88.01,92.51,135074,89.36,92.785,88.01,92.51,135074,0.0,1.0
2025-08-11,89.14,90.465,87.8,89.93,134500,89.14,90.465,87.8,89.93,134500,0.0,1.0
2025-08-12,92.54,93.24,89.655,89.87,126748,92.54,93.24,89.655,89.87,126748,0.0,1.0
2025-08-13,92.36,93.995,91.475,92.73,129736,92.36,93.995,91.475,92.73,129736,0.0,1.0
2025-08-14,91.46,92.4,91.08,91.71,84664,91.46,92.4,91.08,91.71,84664,0.0,1.0
2025-08-15,91.6,92.7,90.3,92.7,127469,91.6,92.7,90.3,92.7,127469,0.0,1.0
2025-08-18,91.67,92.11,91.19,91.19,86350,91.67,92.11,91.19,91.19,86350,0.0,1.0
2025-08-19,87.88,92.1,87.879,91.5,92253,87.88,92.1,87.879,91.5,92253,0.0,1.0
2025-08-20,87.8,88.5999,87.06,87.75,66976,87.8,88.5999,87.06,87.75,66976,0.0,1.0
2025-08-21,89.34,90.32,87.83,87.83,90532,89.34,90.32,87.83,87.83,90532,0.0,1.0
2025-08-22,92.84,93.04,89.9,90.09,133028,92.84,93.04,89.9,90.09,133028,0.0,1.0
2025-08-25,93.9,94.72,92.99,93.19,126828,93.9,94.72,92.99,93.19,126828,0.0,1.0
2025-08-26,93.87,95.93,93.26,94.0,143181,93.87,95.93,93.26,94.0,143181,0.0,1.0
2025-08-27,92.21,94.45,92.11,93.68,126559,92.21,94.45,92.11,93.68,126559,0.0,1.0
2025-08-28,91.85,93.03,91.14,92.6,101046,91.85,93.03,91.14,92.6,101046,0.0,1.0
2025-08-29,91.22,92.07,90.44,91.89,91715,91.22,92.07,90.44,91.89,91715,0.0,1.0
2025-09-02,90.95,91.88,89.81,90.02,102007,90.95,91.88,89.81,90.02,102007,0.0,1.0
2025-09-03,89.74,91.765,89.51,90.32,114180,89.74,91.765,89.51,90.32,114180,0.0,1.0
2025-09-04,91.37,91.56,89.7554,90.45,78402,91.37,91.56,89.7554,90.45,78402,0.0,1.0
2025-09-05,90.45,92.29,89.65,91.5,68477,90.45,92.29,89.65,91.5,68477,0.0,1.0
2025-09-08,91.35,92.09,90.82,90.86,83375,91.35,92.09,90.82,90.86,83375,0.0,1.0
2025-09-09,89.5,91.2,88.84,91.09,85279,89.5,91.2,88.84,91.09,85279,0.0,1.0
2025-09-10,91.19,91.53,89.39,89.39,151534,91.19,91.53,89.39,89.39,151534,0.0,1.0
2025-09-11,93.22,94.46,91.07,91.69,130066,93.22,94.46,91.07,91.69,130066,0.0,1.0
2025-09-12,93.03,94.09,92.62,93.0,109382,93.03,94.09,92.62,93.0,109382,0.0,1.0
2025-09-15,92.04,93.81,91.28,93.25,107757,92.04,93.81,91.28,93.25,107757,0.0,1.0
2025-09-16,93.21,93.78,92.41,92.41,93278,93.21,93.78,92.41,92.41,93278,0.0,1.0
2025-09-17,94.96,95.29,92.62,93.26,235005,94.96,95.29,92.62,93.26,235005,0.0,1.0
2025-09-18,96.0,96.13,93.8,95.08,161720,96.0,96.13,93.8,95.08,161720,0.0,1.0
2025-09-19,93.97,96.49,92.53,96.24,475858,93.97,96.49,92.53,96.24,475858,0.0,1.0
2025-09-22,94.22,94.53,92.81,93.31,124478,94.22,94.53,92.81,93.31,124478,0.0,1.0
2025-09-23,93.91,95.05,93.35,94.28,75181,93.91,95.05,93.35,94.28,75181,0.0,1.0
2025-09-24,90.49,93.86,90.45,93.86,117100,90.49,93.86,90.45,93.86,117100,0.0,1.0
2025-09-25,91.63,92.72,89.44,90.58,106320,91.63,92.72,89.44,90.58,106320,0.0,1.0
2025-09-26,93.41,93.81,91.91,92.16,66010,93.41,93.81,91.91,92.16,66010,0.0,1.0
2025-09-29,93.44,95.215,92.51,93.43,100329,93.44,95.215,92.51,93.43,100329,0.0,1.0
2025-09-30,96.13,96.49,92.86,93.27,103469,96.13,96.49,92.86,93.27,103469,0.0,1.0
2025-10-01,95.43,95.96,94.09,95.28,89337,95.43,95.96,94.09,95.28,89337,0.0,1.0
2025-10-02,94.23,95.96,93.39,95.06,77396,94.23,95.96,93.39,95.06,77396,0.0,1.0
2025-10-03,94.8,95.5,94.09,94.82,55801,94.8,95.5,94.09,94.82,55801,0.0,1.0
2025-10-06,96.82,97.0,94.92,94.93,73379,96.82,97.0,94.92,94.93,73379,0.0,1.0
2025-10-07,96.42,97.1133,95.32,96.96,102114,96.42,97.1133,95.32,96.96,102114,0.0,1.0
2025-10-08,97.46,97.48,95.98,97.31,65609,97.46,97.48,95.98,97.31,65609,0.0,1.0
2025-10-09,96.93,97.445,96.115,97.33,146416,96.93,97.445,96.115,97.33,146416,0.0,1.0
2025-10-10,91.14,97.35,90.96,96.455,272182,91.14,97.35,90.96,96.455,272182,0.0,1.0
2025-10-13,94.31,94.48,91.15,92.04,130339,94.31,94.48,91.15,92.04,130339,0.0,1.0
2025-10-14,96.25,96.4099,92.735,93.93,137038,96.25,96.4099,92.735,93.93,137038,0.0,1.0
2025-10-15,92.89,96.91,91.75,96.86,251938,92.89,96.91,91.75,96.86,251938,0.0,1.0
2025-10-16,91.65,93.82,91.19,93.23,160468,91.65,93.82,91.19,93.23,160468,0.0,1.0
2025-10-17,91.94,92.455,89.88,91.29,86910,91.94,92.455,89.88,91.29,86910,0.0,1.0
2025-10-20,95.6,95.99,92.7,92.7,100302,95.6,95.99,92.7,92.7,100302,0.0,1.0
2025-10-21,95.19,96.0,94.13,95.7,134840,95.19,96.0,94.13,95.7,134840,0.0,1.0
2025-10-22,96.24,96.39,94.39,95.38,182105,96.24,96.39,94.39,95.38,182105,0.0,1.0
2025-10-23,99.88,100.21,96.15,96.26,80699,99.88,100.21,96.15,96.26,80699,0.0,1.0
2025-10-24,100.7,101.47,99.28,101.13,193798,100.7,101.47,99.28,101.13,193798,0.0,1.0
2025-10-27,93.07,101.445,92.72,100.92,340282,93.07,101.445,92.72,100.92,340282,0.0,1.0
2025-10-28,93.08,96.3,88.2,92.55,463696,93.08,96.3,88.2,92.55,463696,0.0,1.0
2025-10-29,93.42,95.23,92.11,92.92,152589,93.42,95.23,92.11,92.92,152589,0.0,1.0
2025-10-30,91.94,95.09,91.67,93.35,121847,91.94,95.09,91.67,93.35,121847,0.0,1.0
2025-10-31,91.75,93.1,90.78,92.31,111358,91.75,93.1,90.78,92.31,111358,0.0,1.0
2025-11-03,93.39,93.53,90.45,91.13,134124,93.39,93.53,90.45,91.13,134124,0.0,1.0
2025-11-04,91.34,93.2095,91.24,92.99,104288,91.34,93.2095,91.24,92.99,104288,0.0,1.0
2025-11-05,91.86,92.23,89.88,90.79,139971,91.86,92.23,89.88,90.79,139971,0.0,1.0
2025-11-06,89.15,90.93,87.27,88.42,155630,89.15,90.93,87.27,88.42,155630,0.0,1.0
2025-11-07,89.54,89.9,87.24,89.01,110558,89.54,89.9,87.24,89.01,110558,0.0,1.0
2025-11-10,96.3,96.47,90.88,91.0,219871,96.3,96.47,90.88,91.0,219871,0.0,1.0
2025-11-11,97.41,97.46,95.05,96.18,124738,97.41,97.46,95.05,96.18,124738,0.0,1.0
2025-11-12,96.02,99.78,95.98,97.49,121077,96.02,99.78,95.98,97.49,121077,0.0,1.0
2025-11-13,91.44,95.56,91.12,95.56,85721,91.44,95.56,91.12,95.56,85721,0.0,1.0
2025-11-14,91.37,92.29,90.64,90.64,82761,91.37,92.29,90.64,90.64,82761,0.0,1.0
2025-11-17,88.72,91.725,88.27,90.65,95250,88.72,91.725,88.27,90.65,95250,0.0,1.0
2025-11-18,88.68,89.74,87.18,88.47,85099,88.68,89.74,87.18,88.47,85099,0.0,1.0
2025-11-19,88.51,89.585,87.379,88.5,93554,88.51,89.585,87.379,88.5,93554,0.0,1.0
2025-11-20,86.79,91.35,86.205,90.54,81638,86.79,91.35,86.205,90.54,81638,0.0,1.0
2025-11-21,86.41,87.66,84.76,86.33,178250,86.41,87.66,84.76,86.33,178250,0.0,1.0
2025-11-24,87.27,88.575,84.97,86.64,107799,87.27,88.575,84.97,86.64,107799,0.0,1.0
2025-11-25,90.1,90.475,86.39,87.22,96372,90.1,90.475,86.39,87.22,96372,0.0,1.0
2025-11-26,91.19,91.44,89.315,89.78,95599,91.19,91.44,89.315,89.78,95599,0.0,1.0