date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-07-11,25.25,26.5,25.25,26.25,32641,0.204008746104282,0.214108188980731,0.204008746104282,0.212088300405441,4039950.56946581,0.0,1.0
1986-07-14,23.25,25.25,23.25,25.0,29761,0.187849637501962,0.204008746104282,0.187849637501962,0.201988857528992,3683495.26356032,0.0,1.0
1986-07-15,22.75,23.5,21.5,23.5,66247,0.183809860351382,0.189869526077252,0.173710417474933,0.189869526077252,8199338.42025069,0.0,1.0
1986-07-16,23.5,23.5,22.5,23.0,28023,0.189869526077252,0.189869526077252,0.181789971776092,0.185829748926672,3468384.38798262,0.0,1.0
1986-07-17,24.25,24.25,23.25,23.75,12256,0.195929191803122,0.195929191803122,0.187849637501962,0.191889414652542,1516915.35735342,0.0,1.0
1986-07-18,24.25,24.5,24.0,24.25,16171,0.195929191803122,0.197949080378412,0.193909303227832,0.195929191803122,2001471.78881872,0.0,1.0
1986-07-21,25.75,26.0,24.0,24.0,29047,0.208048523254861,0.210068411830151,0.193909303227832,0.193909303227832,3595124.05230458,0.0,1.0
1986-07-22,26.0,26.75,26.0,26.0,97589,0.210068411830151,0.216128077556021,0.210068411830151,0.210068411830151,12078512.7944487,0.0,1.0
1986-07-23,26.25,26.25,25.25,26.25,26835,0.212088300405441,0.212088300405441,0.204008746104282,0.212088300405441,3321346.5742966,0.0,1.0
1986-07-24,26.25,26.5,26.0,26.5,13350,0.212088300405441,0.214108188980731,0.210068411830151,0.214108188980731,1652318.86591614,0.0,1.0
1986-07-25,25.5,26.25,25.25,26.0,7638,0.206028634679571,0.212088300405441,0.204008746104282,0.210068411830151,945349.175870224,0.0,1.0
1986-07-28,25.0,25.75,25.0,25.75,19443,0.201988857528992,0.208048523254861,0.201988857528992,0.208048523254861,2406444.62247247,0.0,1.0
1986-07-29,24.5,25.0,24.5,24.88,24020,0.197949080378412,0.201988857528992,0.197949080378412,0.201019311012852,2972936.26661465,0.0,1.0
1986-07-30,23.75,25.0,23.25,24.5,11454,0.191889414652542,0.201988857528992,0.187849637501962,0.197949080378412,1417652.45619502,0.0,1.0
1986-07-31,23.0,23.75,23.0,23.25,10833,0.185829748926672,0.191889414652542,0.185829748926672,0.187849637501962,1340791.78085914,0.0,1.0
1986-08-01,21.25,23.75,21.25,23.0,24020,0.171690528899643,0.191889414652542,0.171690528899643,0.185829748926672,2972936.26661465,0.0,1.0
1986-08-04,21.5,21.5,20.25,21.5,60161,0.173710417474933,0.173710417474933,0.163610974598483,0.173710417474933,7446079.04811841,0.0,1.0
1986-08-05,21.5,21.75,21.25,21.25,20157,0.173710417474933,0.175730306050223,0.171690528899643,0.171690528899643,2494815.83372821,0.0,1.0
1986-08-06,21.75,21.75,21.5,21.75,4553,0.175730306050223,0.175730306050223,0.173710417474933,0.175730306050223,563521.183259638,0.0,1.0
1986-08-07,22.25,22.25,21.5,21.75,32787,0.179770083200803,0.179770083200803,0.173710417474933,0.175730306050223,4058020.87316796,0.0,1.0
1986-08-08,22.75,22.75,22.25,22.25,6766,0.183809860351382,0.183809860351382,0.179770083200803,0.179770083200803,837422.430471058,0.0,1.0
1986-08-11,24.5,24.5,22.25,22.75,18776,0.197949080378412,0.197949080378412,0.179770083200803,0.183809860351382,2323890.56377838,0.0,1.0
1986-08-12,25.75,26.0,24.75,24.75,21579,0.208048523254861,0.210068411830151,0.199968968953702,0.199968968953702,2670815.64101906,0.0,1.0
1986-08-13,25.25,25.75,25.25,25.75,11981,0.204008746104282,0.208048523254861,0.204008746104282,0.208048523254861,1482878.82640758,0.0,1.0
1986-08-14,25.0,25.5,25.0,25.5,39828,0.201988857528992,0.206028634679571,0.201988857528992,0.206028634679571,4929479.83458486,0.0,1.0
1986-08-15,25.0,25.5,24.75,25.5,8428,0.201988857528992,0.206028634679571,0.199968968953702,0.206028634679571,1043126.84658736,0.0,1.0
1986-08-18,25.75,25.75,25.25,25.5,98561,0.208048523254861,0.208048523254861,0.204008746104282,0.206028634679571,12198816.4601918,0.0,1.0
1986-08-19,26.5,26.5,25.75,26.0,50779,0.214108188980731,0.214108188980731,0.208048523254861,0.210068411830151,6284876.38144986,0.0,1.0
1986-08-20,26.0,26.5,26.0,26.5,10664,0.210068411830151,0.214108188980731,0.210068411830151,0.214108188980731,1319874.78547788,0.0,1.0
1986-08-21,26.25,26.5,25.75,26.5,24254,0.212088300405441,0.214108188980731,0.208048523254861,0.214108188980731,3001898.26021948,0.0,1.0
1986-08-22,26.25,26.25,26.0,26.25,32009,0.212088300405441,0.212088300405441,0.210068411830151,0.212088300405441,3961728.43289212,0.0,1.0
1986-08-25,26.25,26.25,25.75,26.0,11852,0.212088300405441,0.212088300405441,0.208048523254861,0.210068411830151,1466912.5991639,0.0,1.0
1986-08-26,26.0,26.25,26.0,26.25,17968,0.210068411830151,0.212088300405441,0.210068411830151,0.212088300405441,2223885.04739934,0.0,1.0
1986-08-27,25.75,26.0,25.25,26.0,29761,0.208048523254861,0.210068411830151,0.204008746104282,0.210068411830151,3683495.26356032,0.0,1.0
1986-08-28,25.0,25.75,24.5,25.25,11747,0.201988857528992,0.208048523254861,0.197949080378412,0.204008746104282,1453916.83280276,0.0,1.0
1986-08-29,24.75,25.25,24.5,24.5,5221,0.199968968953702,0.204008746104282,0.197949080378412,0.197949080378412,646199.011157165,0.0,1.0
1986-09-02,25.0,25.5,24.75,24.75,22235,0.201988857528992,0.206028634679571,0.199968968953702,0.199968968953702,2752008.2384753,0.0,1.0
1986-09-03,25.25,25.25,24.75,25.25,63216,0.204008746104282,0.204008746104282,0.199968968953702,0.204008746104282,7824193.9646258,0.0,1.0
1986-09-04,25.0,25.25,24.5,24.75,22159,0.201988857528992,0.204008746104282,0.197949080378412,0.199968968953702,2742601.77901391,0.0,1.0
1986-09-05,24.88,24.88,24.25,24.75,42831,0.201019311012852,0.201019311012852,0.195929191803122,0.199968968953702,5301158.75251343,0.0,1.0
1986-09-08,24.0,24.75,24.0,24.25,9850,0.193909303227832,0.199968968953702,0.193909303227832,0.195929191803122,1219126.6538782,0.0,1.0
1986-09-09,24.5,24.75,24.0,24.5,39354,0.197949080378412,0.199968968953702,0.193909303227832,0.197949080378412,4870813.23215458,0.0,1.0
1986-09-10,24.0,24.75,24.0,24.5,7638,0.193909303227832,0.199968968953702,0.193909303227832,0.197949080378412,945349.175870222,0.0,1.0
1986-09-11,23.25,24.0,22.75,24.0,12379,0.187849637501962,0.193909303227832,0.183809860351382,0.193909303227832,1532138.96937647,0.0,1.0
1986-09-12,21.5,23.0,21.25,22.75,28374,0.173710417474933,0.185829748926672,0.171690528899643,0.183809860351382,3511827.37838985,0.0,1.0
1986-09-15,23.0,23.0,21.25,22.0,38037,0.185829748926672,0.185829748926672,0.171690528899643,0.177750194625513,4707809.19122489,0.0,1.0
1986-09-16,23.0,23.25,22.75,23.25,6830,0.185829748926672,0.187849637501962,0.183809860351382,0.187849637501962,845343.65949118,0.0,1.0
1986-09-17,22.87,23.0,22.75,23.0,2376,0.184779406867522,0.185829748926672,0.183809860351382,0.185829748926672,294075.62737204,0.0,1.0
1986-09-18,23.5,23.5,22.75,23.0,5853,0.189869526077252,0.189869526077252,0.183809860351382,0.185829748926672,724421.147730874,0.0,1.0
1986-09-19,23.63,23.63,23.5,23.5,3746,0.190919868136403,0.190919868136403,0.189869526077252,0.189869526077252,463639.436084034,0.0,1.0
1986-09-22,24.62,24.75,23.63,23.63,9961,0.198918626894551,0.199968968953702,0.190919868136403,0.190919868136403,1232865.03545997,0.0,1.0
1986-09-23,24.88,24.88,24.75,24.75,3845,0.201019311012852,0.201019311012852,0.199968968953702,0.199968968953702,475892.587224537,0.0,1.0
1986-09-24,24.37,24.75,24.37,24.75,11747,0.196898738319261,0.199968968953702,0.196898738319261,0.199968968953702,1453916.83280276,0.0,1.0
1986-09-25,24.13,24.75,24.0,24.37,16364,0.194959645286983,0.199968968953702,0.193909303227832,0.196898738319261,2025359.24508252,0.0,1.0
1986-09-26,24.37,24.5,24.37,24.5,14035,0.196898738319261,0.197949080378412,0.196898738319261,0.197949080378412,1737100.77027214,0.0,1.0
1986-09-29,24.37,24.62,24.37,24.62,3447,0.196898738319261,0.198918626894551,0.196898738319261,0.198918626894551,426632.44425565,0.0,1.0
1986-09-30,24.5,24.5,24.25,24.5,4793,0.197949080378412,0.197949080378412,0.195929191803122,0.197949080378412,593225.792085097,0.0,1.0
1986-10-01,24.37,24.5,24.37,24.5,7585,0.196898738319261,0.197949080378412,0.196898738319261,0.197949080378412,938789.408087934,0.0,1.0
1986-10-02,24.37,24.37,24.37,24.37,427,0.196898738319261,0.196898738319261,0.196898738319261,0.196898738319261,52849.4498686286,0.0,1.0
1986-10-03,24.37,24.37,24.25,24.25,825,0.196898738319261,0.196898738319261,0.195929191803122,0.195929191803122,102109.592837514,0.0,1.0
1986-10-06,24.37,24.37,24.25,24.25,1059,0.196898738319261,0.196898738319261,0.195929191803122,0.195929191803122,131071.586442336,0.0,1.0
1986-10-07,24.25,24.25,24.0,24.25,2774,0.195929191803122,0.195929191803122,0.193909303227832,0.195929191803122,343335.770340926,0.0,1.0
1986-10-08,23.63,24.37,23.63,24.37,8820,0.190919868136403,0.196898738319261,0.190919868136403,0.196898738319261,1091644.37433561,0.0,1.0
1986-10-09,23.37,23.75,23.12,23.75,6643,0.188819184018101,0.191889414652542,0.186799295442811,0.191889414652542,822198.81844801,0.0,1.0
1986-10-10,23.12,23.25,23.12,23.25,2376,0.186799295442811,0.187849637501962,0.186799295442811,0.187849637501962,294075.627372042,0.0,1.0
1986-10-13,23.5,23.5,23.0,23.12,7357,0.189869526077252,0.189869526077252,0.185829748926672,0.186799295442811,910570.029703749,0.0,1.0
1986-10-14,23.12,23.5,23.0,23.5,4553,0.186799295442811,0.189869526077252,0.185829748926672,0.189869526077252,563521.18325964,0.0,1.0
1986-10-15,23.0,23.37,23.0,23.25,2564,0.185829748926672,0.188819184018101,0.185829748926672,0.187849637501962,317344.237618651,0.0,1.0
1986-10-16,23.0,23.25,22.63,23.25,4817,0.185829748926672,0.187849637501962,0.182840313835243,0.187849637501962,596196.252967644,0.0,1.0
1986-10-17,23.0,23.0,22.63,23.0,3746,0.185829748926672,0.185829748926672,0.182840313835243,0.185829748926672,463639.436084035,0.0,1.0
1986-10-20,22.75,22.87,22.75,22.75,1586,0.183809860351382,0.184779406867522,0.183809860351382,0.183809860351382,196297.956654907,0.0,1.0
1986-10-21,22.5,22.87,22.0,22.5,19566,0.181789971776092,0.184779406867522,0.177750194625513,0.181789971776092,2421668.23449552,0.0,1.0
1986-10-22,22.87,22.87,22.75,22.75,4378,0.184779406867522,0.184779406867522,0.183809860351382,0.183809860351382,541861.572657741,0.0,1.0
1986-10-23,23.63,23.75,23.0,23.0,6953,0.190919868136403,0.191889414652542,0.185829748926672,0.185829748926672,860567.271514225,0.0,1.0
1986-10-24,23.37,23.75,23.37,23.63,5584,0.188819184018101,0.191889414652542,0.188819184018101,0.190919868136403,691127.232005673,0.0,1.0
1986-10-27,23.63,23.63,23.37,23.63,2657,0.190919868136403,0.190919868136403,0.188819184018101,0.190919868136403,328854.773538515,0.0,1.0
1986-10-28,23.37,23.75,23.12,23.75,29346,0.188819184018101,0.191889414652542,0.186799295442811,0.191889414652542,3632131.04413297,0.0,1.0
1986-10-29,24.0,24.0,23.5,23.63,11852,0.193909303227832,0.193909303227832,0.189869526077252,0.190919868136403,1466912.5991639,0.0,1.0
1986-10-30,24.75,24.75,24.25,24.37,7749,0.199968968953702,0.199968968953702,0.195929191803122,0.196898738319261,959087.557451996,0.0,1.0
1986-10-31,25.13,25.13,24.88,24.88,31184,0.203039199588142,0.203039199588142,0.201019311012852,0.201019311012852,3859618.8400546,0.0,1.0
1986-11-03,24.62,25.13,24.62,25.13,8645,0.198918626894551,0.203039199588142,0.198918626894551,0.203039199588142,1069984.76373371,0.0,1.0
1986-11-04,24.13,24.75,24.13,24.75,2844,0.194959645286983,0.199968968953702,0.194959645286983,0.199968968953702,351999.614581685,0.0,1.0
1986-11-05,24.13,24.5,24.0,24.5,7462,0.194959645286983,0.197949080378412,0.193909303227832,0.197949080378412,923565.796064885,0.0,1.0
1986-11-06,24.75,24.75,24.25,24.25,8375,0.199968968953702,0.199968968953702,0.195929191803122,0.195929191803122,1036567.07880507,0.0,1.0
1986-11-07,24.37,24.5,24.25,24.5,2423,0.196898738319261,0.197949080378412,0.195929191803122,0.197949080378412,299892.779933693,0.0,1.0
1986-11-10,24.0,24.25,24.0,24.25,6397,0.193909303227832,0.195929191803122,0.193909303227832,0.195929191803122,791751.594401913,0.0,1.0
1986-11-11,23.88,23.88,23.63,23.75,2423,0.192939756711693,0.192939756711693,0.190919868136403,0.191889414652542,299892.779933693,0.0,1.0
1986-11-12,23.63,24.75,23.63,23.88,5449,0.190919868136403,0.199968968953702,0.190919868136403,0.192939756711693,674418.389541351,0.0,1.0
1986-11-13,23.63,23.75,23.63,23.75,2376,0.190919868136403,0.191889414652542,0.190919868136403,0.191889414652542,294075.627372041,0.0,1.0
1986-11-14,23.5,23.75,23.5,23.63,2247,0.189869526077252,0.191889414652542,0.189869526077252,0.190919868136403,278109.400128357,0.0,1.0
1986-11-17,22.25,23.25,22.25,23.25,10032,0.179770083200803,0.187849637501962,0.179770083200803,0.187849637501962,1241652.64890417,0.0,1.0
1986-11-18,21.75,22.25,21.62,22.0,38564,0.175730306050223,0.179770083200803,0.174679963991072,0.177750194625513,4773035.56143744,0.0,1.0
1986-11-19,22.38,22.5,21.5,21.5,7638,0.180820425259953,0.181789971776092,0.173710417474933,0.173710417474933,945349.175870224,0.0,1.0
1986-11-20,23.0,23.12,22.25,22.38,4817,0.185829748926672,0.186799295442811,0.179770083200803,0.180820425259953,596196.252967644,0.0,1.0
1986-11-21,23.25,23.25,23.25,23.25,2247,0.187849637501962,0.187849637501962,0.187849637501962,0.187849637501962,278109.400128357,0.0,1.0
1986-11-24,22.5,23.0,22.38,23.0,6163,0.181789971776092,0.185829748926672,0.180820425259953,0.185829748926672,762789.600797093,0.0,1.0
1986-11-25,21.75,22.63,21.75,22.5,28164,0.175730306050223,0.182840313835243,0.175730306050223,0.181789971776092,3485835.84566757,0.0,1.0
1986-11-26,22.25,22.25,21.25,21.5,43568,0.179770083200803,0.179770083200803,0.171690528899643,0.173710417474933,5392376.65544825,0.0,1.0
1986-11-28,23.37,23.37,22.5,22.5,10383,0.188819184018101,0.188819184018101,0.181789971776092,0.181789971776092,1285095.63931141,0.0,1.0
1986-12-01,23.12,23.25,22.75,23.25,3196,0.186799295442811,0.187849637501962,0.183809860351382,0.187849637501962,395566.374192359,0.0,1.0
1986-12-02,23.88,23.88,23.25,23.25,9359,0.192939756711693,0.192939756711693,0.187849637501962,0.187849637501962,1158355.97498945,0.0,1.0
1986-12-03,24.75,24.75,23.63,23.63,6163,0.199968968953702,0.199968968953702,0.190919868136403,0.190919868136403,762789.60079709,0.0,1.0
1986-12-04,25.75,25.75,24.88,24.88,12642,0.208048523254861,0.208048523254861,0.201019311012852,0.201019311012852,1564690.26988104,0.0,1.0
1986-12-05,26.38,26.5,25.87,25.87,22159,0.213138642464592,0.214108188980731,0.209018069771001,0.209018069771001,2742601.77901391,0.0,1.0
1986-12-08,26.75,26.75,26.25,26.25,6397,0.216128077556021,0.216128077556021,0.212088300405441,0.212088300405441,791751.594401913,0.0,1.0
1986-12-09,25.75,27.0,25.62,27.0,20022,0.208048523254861,0.218147966131311,0.206998181195711,0.218147966131311,2478106.99126389,0.0,1.0
1986-12-10,25.0,25.62,24.88,25.62,13590,0.201988857528992,0.206998181195711,0.201019311012852,0.206998181195711,1682023.47474159,0.0,1.0
1986-12-11,25.38,25.5,25.25,25.25,3371,0.205059088163432,0.206028634679571,0.204008746104282,0.204008746104282,417225.984794256,0.0,1.0
1986-12-12,24.62,25.13,24.62,25.13,14825,0.198918626894551,0.203039199588142,0.198918626894551,0.203039199588142,1834878.44098927,0.0,1.0
1986-12-15,25.0,25.0,24.5,24.88,6830,0.201988857528992,0.201988857528992,0.197949080378412,0.201019311012852,845343.659491177,0.0,1.0
1986-12-16,25.0,25.0,24.62,24.75,5765,0.201988857528992,0.201988857528992,0.198918626894551,0.199968968953702,713529.457828204,0.0,1.0
1986-12-17,25.25,25.25,24.62,25.0,28796,0.204008746104282,0.204008746104282,0.198918626894551,0.201988857528992,3564057.98224128,0.0,1.0
1986-12-18,25.0,25.25,24.88,24.88,8170,0.201988857528992,0.204008746104282,0.201019311012852,0.201019311012852,1011194.39209999,0.0,1.0
1986-12-19,25.5,25.5,24.5,25.0,14942,0.206028634679571,0.206028634679571,0.197949080378412,0.201988857528992,1849359.43779169,0.0,1.0
1986-12-22,25.13,25.25,24.75,25.25,11190,0.203039199588142,0.204008746104282,0.199968968953702,0.204008746104282,1384977.38648701,0.0,1.0
1986-12-23,25.38,25.38,25.0,25.13,23230,0.205059088163432,0.205059088163432,0.201988857528992,0.203039199588142,2875158.59589753,0.0,1.0
1986-12-24,25.38,25.5,25.25,25.25,2376,0.205059088163432,0.206028634679571,0.204008746104282,0.204008746104282,294075.627372041,0.0,1.0
1986-12-26,25.38,25.62,25.38,25.5,3635,0.205059088163432,0.206998181195711,0.205059088163432,0.206028634679571,449901.05450226,0.0,1.0
1986-12-29,25.13,25.25,25.13,25.25,10430,0.203039199588142,0.204008746104282,0.203039199588142,0.204008746104282,1290912.79187306,0.0,1.0
1986-12-30,25.38,25.75,25.38,25.5,20022,0.205059088163432,0.208048523254861,0.205059088163432,0.206028634679571,2478106.99126389,0.0,1.0
1986-12-31,24.88,25.5,24.88,24.88,9171,0.201019311012852,0.206028634679571,0.201019311012852,0.201019311012852,1135087.36474284,0.0,1.0
1987-01-02,25.25,25.38,25.0,25.13,2423,0.204008746104282,0.205059088163432,0.201988857528992,0.203039199588142,299892.779933693,0.0,1.0
1987-01-05,26.0,26.13,25.38,25.5,8539,0.210068411830151,0.211118753889302,0.205059088163432,0.206028634679571,1056865.22816913,0.0,1.0
1987-01-06,26.5,26.75,25.87,25.87,32957,0.214108188980731,0.216128077556021,0.209018069771001,0.209018069771001,4079061.63775268,0.0,1.0
1987-01-07,26.75,27.0,26.5,26.63,8645,0.216128077556021,0.218147966131311,0.214108188980731,0.215158531039882,1069984.76373371,0.0,1.0
1987-01-08,27.25,27.25,26.87,27.0,46412,0.220167854706601,0.220167854706601,0.21709762407216,0.218147966131311,5744376.27002995,0.0,1.0
1987-01-09,27.0,27.25,26.75,27.25,9435,0.218147966131311,0.220167854706601,0.216128077556021,0.220167854706601,1167762.43445084,0.0,1.0
1987-01-12,28.12,28.25,27.25,27.25,9850,0.22719706694861,0.22824740900776,0.220167854706601,0.220167854706601,1219126.6538782,0.0,1.0
1987-01-13,27.88,28.25,27.37,27.63,14772,0.225257973916331,0.22824740900776,0.22113740122274,0.223238085341042,1828318.67320699,0.0,1.0
1987-01-14,27.25,28.0,27.25,27.75,21175,0.220167854706601,0.226227520432471,0.220167854706601,0.224207631857181,2620812.88282953,0.0,1.0
1987-01-15,27.75,28.0,27.25,27.63,15838,0.224207631857181,0.226227520432471,0.220167854706601,0.223238085341042,1960256.64407339,0.0,1.0
1987-01-16,27.25,27.88,26.87,27.88,6163,0.220167854706601,0.225257973916331,0.21709762407216,0.225257973916331,762789.600797091,0.0,1.0
1987-01-19,26.63,27.0,26.5,27.0,5057,0.215158531039882,0.218147966131311,0.214108188980731,0.218147966131311,625900.861793102,0.0,1.0
1987-01-20,26.87,27.0,26.75,27.0,62033,0.21709762407216,0.218147966131311,0.216128077556021,0.218147966131311,7677774.996957,0.0,1.0
1987-01-21,26.63,27.0,26.38,27.0,4975,0.215158531039882,0.218147966131311,0.213138642464592,0.218147966131311,615751.78711107,0.0,1.0
1987-01-22,27.75,27.75,26.5,26.5,18249,0.224207631857181,0.224207631857181,0.214108188980731,0.214108188980731,2258664.19356581,0.0,1.0
1987-01-23,27.12,28.25,27.0,27.5,20022,0.21911751264745,0.22824740900776,0.218147966131311,0.222187743281891,2478106.99126389,0.0,1.0
1987-01-26,26.5,27.0,26.25,27.0,17617,0.214108188980731,0.218147966131311,0.212088300405441,0.218147966131311,2180442.05699211,0.0,1.0
1987-01-27,27.37,27.5,26.5,26.5,15364,0.22113740122274,0.222187743281891,0.214108188980731,0.214108188980731,1901590.04164311,0.0,1.0
1987-01-28,28.0,28.0,27.5,27.63,23581,0.226227520432471,0.226227520432471,0.222187743281891,0.223238085341042,2918601.58630475,0.0,1.0
1987-01-29,28.5,29.0,28.0,28.12,14415,0.23026729758305,0.23430707473363,0.226227520432471,0.22719706694861,1784133.06757912,0.0,1.0
1987-01-30,29.75,29.75,28.75,28.75,9610,0.2403667404595,0.2403667404595,0.23228718615834,0.23228718615834,1189422.04505274,0.0,1.0
1987-02-02,31.25,31.75,29.75,29.87,25442,0.25248607191124,0.256525849061819,0.2403667404595,0.241336286975639,3148936.07390549,0.0,1.0
1987-02-03,31.0,31.75,30.0,30.75,23756,0.25046618333595,0.256525849061819,0.24238662903479,0.24844629476066,2940261.19690665,0.0,1.0
1987-02-04,30.63,31.38,30.38,30.87,7222,0.247476748244521,0.25353641397039,0.245456859669231,0.249415841276799,893861.187239426,0.0,1.0
1987-02-05,30.75,30.87,29.75,30.0,35035,0.24844629476066,0.249415841276799,0.2403667404595,0.24238662903479,4336254.04249976,0.0,1.0
1987-02-06,31.75,31.88,30.0,30.5,22042,0.256525849061819,0.25757619112097,0.24238662903479,0.24642640618537,2728120.7822115,0.0,1.0
1987-02-09,31.88,31.88,31.0,31.5,10242,0.25757619112097,0.25757619112097,0.25046618333595,0.254505960486529,1267644.18162645,0.0,1.0
1987-02-10,31.5,31.88,31.0,31.63,7638,0.254505960486529,0.25757619112097,0.25046618333595,0.25555630254568,945349.175870224,0.0,1.0
1987-02-11,32.0,32.12,31.63,31.63,7749,0.258545737637109,0.259515284153248,0.25555630254568,0.25555630254568,959087.557451998,0.0,1.0
1987-02-12,32.25,32.63,32.0,32.12,26554,0.260565626212399,0.26363585684684,0.258545737637109,0.259515284153248,3286567.42813013,0.0,1.0
1987-02-13,32.0,32.25,31.75,32.0,22042,0.258545737637109,0.260565626212399,0.256525849061819,0.258545737637109,2728120.7822115,0.0,1.0
1987-02-17,31.5,32.0,31.0,31.88,11852,0.254505960486529,0.258545737637109,0.25046618333595,0.25757619112097,1466912.5991639,0.0,1.0
1987-02-18,31.25,31.88,31.12,31.38,19197,0.25248607191124,0.25757619112097,0.251435729852089,0.25353641397039,2375997.39842637,0.0,1.0
1987-02-19,30.87,31.5,30.87,31.5,13169,0.249415841276799,0.254505960486529,0.249415841276799,0.254505960486529,1629916.6400936,0.0,1.0
1987-02-20,31.38,31.38,30.75,30.87,8252,0.25353641397039,0.25353641397039,0.24844629476066,0.249415841276799,1021343.46678202,0.0,1.0
1987-02-23,30.87,31.38,30.87,31.12,4431,0.249415841276799,0.25353641397039,0.249415841276799,0.251435729852089,548421.340440031,0.0,1.0
1987-02-24,30.75,31.25,30.75,31.0,14035,0.24844629476066,0.25248607191124,0.24844629476066,0.25046618333595,1737100.77027213,0.0,1.0
1987-02-25,30.87,30.87,30.63,30.75,4378,0.249415841276799,0.249415841276799,0.247476748244521,0.24844629476066,541861.572657742,0.0,1.0
1987-02-26,30.87,31.0,30.75,30.75,11852,0.249415841276799,0.25046618333595,0.24844629476066,0.24844629476066,1466912.5991639,0.0,1.0
1987-02-27,30.63,30.87,30.63,30.87,5344,0.247476748244521,0.249415841276799,0.247476748244521,0.249415841276799,661422.623180212,0.0,1.0
1987-03-02,31.38,31.38,30.63,30.63,4793,0.25353641397039,0.25353641397039,0.247476748244521,0.247476748244521,593225.792085098,0.0,1.0
1987-03-03,31.12,31.25,31.12,31.12,1849,0.251435729852089,0.25248607191124,0.251435729852089,0.251435729852089,228849.257159471,0.0,1.0
1987-03-04,32.12,32.25,31.38,31.38,6953,0.259515284153248,0.260565626212399,0.25353641397039,0.25353641397039,860567.271514227,0.0,1.0
1987-03-05,33.37,33.5,32.25,32.25,8961,0.269614727029698,0.270665069088849,0.260565626212399,0.260565626212399,1109095.83202056,0.0,1.0
1987-03-06,33.37,33.37,33.0,33.25,5449,0.269614727029698,0.269614727029698,0.266625291938269,0.268645180513559,674418.389541351,0.0,1.0
1987-03-09,32.88,33.37,32.63,33.37,3213,0.26565574542213,0.269614727029698,0.26363585684684,0.269614727029698,397670.450650828,0.0,1.0
1987-03-10,32.88,33.0,32.5,32.63,1428,0.26565574542213,0.266625291938269,0.262585514787689,0.26363585684684,176742.422511479,0.0,1.0
1987-03-11,33.13,33.13,32.25,32.5,4267,0.26767563399742,0.26767563399742,0.260565626212399,0.262585514787689,528123.191075967,0.0,1.0
1987-03-12,33.87,33.87,33.13,33.25,3986,0.273654504180278,0.273654504180278,0.26767563399742,0.268645180513559,493344.044909493,0.0,1.0
1987-03-13,34.87,35.0,33.75,33.75,6643,0.281734058481437,0.282784400540588,0.272684957664139,0.272684957664139,822198.81844801,0.0,1.0
1987-03-16,34.13,34.75,34.0,34.62,5168,0.275755188298579,0.280764511965298,0.274704846239429,0.279714169906148,639639.243374878,0.0,1.0
1987-03-17,33.5,33.75,32.5,33.5,34660,0.270665069088849,0.272684957664139,0.262585514787689,0.270665069088849,4289840.59120999,0.0,1.0
1987-03-18,33.37,33.75,33.25,33.37,10664,0.269614727029698,0.272684957664139,0.268645180513559,0.269614727029698,1319874.78547788,0.0,1.0
1987-03-19,33.25,33.5,33.13,33.25,5168,0.268645180513559,0.270665069088849,0.26767563399742,0.268645180513559,639639.243374876,0.0,1.0
1987-03-20,34.0,34.5,33.25,33.25,18776,0.274704846239429,0.278744623390008,0.268645180513559,0.268645180513559,2323890.56377838,0.0,1.0
1987-03-23,33.37,33.87,33.37,33.75,6397,0.269614727029698,0.273654504180278,0.269614727029698,0.272684957664139,791751.594401913,0.0,1.0
1987-03-24,33.0,33.5,32.75,33.25,8820,0.266625291938269,0.270665069088849,0.264605403362979,0.268645180513559,1091644.37433561,0.0,1.0
1987-03-25,33.62,33.62,33.0,33.0,3213,0.271634615604988,0.271634615604988,0.266625291938269,0.266625291938269,397670.450650828,0.0,1.0
1987-03-26,32.5,33.87,32.5,33.87,6409,0.262585514787689,0.273654504180278,0.262585514787689,0.273654504180278,793236.824843186,0.0,1.0
1987-03-27,33.25,33.5,32.5,32.63,4975,0.268645180513559,0.270665069088849,0.262585514787689,0.26363585684684,615751.78711107,0.0,1.0
1987-03-30,32.12,32.63,32.0,32.25,13350,0.259515284153248,0.26363585684684,0.258545737637109,0.260565626212399,1652318.86591614,0.0,1.0
1987-03-31,32.88,32.88,32.0,32.12,14649,0.26565574542213,0.26565574542213,0.258545737637109,0.259515284153248,1813095.06118393,0.0,1.0
1987-04-01,33.13,33.37,32.5,32.75,15364,0.26767563399742,0.269614727029698,0.262585514787689,0.264605403362979,1901590.04164311,0.0,1.0
1987-04-02,33.13,33.37,33.13,33.13,1849,0.26767563399742,0.269614727029698,0.26767563399742,0.26767563399742,228849.257159471,0.0,1.0
1987-04-03,33.37,33.5,33.0,33.13,7187,0.269614727029698,0.270665069088849,0.266625291938269,0.26767563399742,889529.265119048,0.0,1.0
1987-04-06,34.5,34.5,33.5,33.5,4431,0.278744623390008,0.278744623390008,0.270665069088849,0.270665069088849,548421.340440032,0.0,1.0
1987-04-07,34.87,35.0,34.25,34.25,6397,0.281734058481437,0.282784400540588,0.276724734814718,0.276724734814718,791751.594401915,0.0,1.0
1987-04-08,34.87,35.0,34.87,34.87,4267,0.281734058481437,0.282784400540588,0.281734058481437,0.281734058481437,528123.191075968,0.0,1.0
1987-04-09,34.0,34.87,34.0,34.87,3564,0.274704846239429,0.281734058481437,0.274704846239429,0.281734058481437,441113.441058061,0.0,1.0
1987-04-10,34.0,34.25,33.87,34.25,790,0.274704846239429,0.276724734814718,0.273654504180278,0.276724734814718,97777.6707171347,0.0,1.0
1987-04-13,33.87,33.87,33.62,33.87,4267,0.273654504180278,0.273654504180278,0.271634615604988,0.273654504180278,528123.191075967,0.0,1.0
1987-04-14,33.5,33.87,33.5,33.87,11747,0.270665069088849,0.273654504180278,0.270665069088849,0.273654504180278,1453916.83280276,0.0,1.0
1987-04-15,34.0,34.25,33.75,33.75,2657,0.274704846239429,0.276724734814718,0.272684957664139,0.272684957664139,328854.773538515,0.0,1.0
1987-04-16,33.87,34.0,33.75,33.75,4817,0.273654504180278,0.274704846239429,0.272684957664139,0.272684957664139,596196.252967643,0.0,1.0
1987-04-20,33.5,34.13,33.5,34.13,8252,0.270665069088849,0.275755188298579,0.270665069088849,0.275755188298579,1021343.46678202,0.0,1.0
1987-04-21,31.75,33.37,31.75,33.37,9610,0.256525849061819,0.269614727029698,0.256525849061819,0.269614727029698,1189422.04505274,0.0,1.0
1987-04-22,32.5,32.5,31.38,31.38,11378,0.262585514787689,0.262585514787689,0.25353641397039,0.25353641397039,1408245.99673362,0.0,1.0
1987-04-23,33.0,33.0,32.5,32.75,5619,0.266625291938269,0.266625291938269,0.262585514787689,0.264605403362979,695459.154126051,0.0,1.0
1987-04-24,31.63,33.0,31.63,33.0,10383,0.25555630254568,0.266625291938269,0.25555630254568,0.266625291938269,1285095.63931141,0.0,1.0
1987-04-27,31.63,31.75,31.25,31.5,8428,0.25555630254568,0.256525849061819,0.25248607191124,0.254505960486529,1043126.84658736,0.0,1.0
1987-04-28,31.88,31.88,31.75,31.88,2247,0.25757619112097,0.25757619112097,0.256525849061819,0.25757619112097,278109.400128357,0.0,1.0
1987-04-29,31.88,32.0,31.63,31.88,2774,0.25757619112097,0.258545737637109,0.25555630254568,0.25757619112097,343335.770340927,0.0,1.0
1987-04-30,32.0,32.0,31.5,31.63,19367,0.258545737637109,0.258545737637109,0.254505960486529,0.25555630254568,2397038.16301108,0.0,1.0
1987-05-01,31.63,32.0,31.63,32.0,1586,0.25555630254568,0.258545737637109,0.25555630254568,0.258545737637109,196297.956654906,0.0,1.0
1987-05-04,31.38,31.63,31.25,31.5,3986,0.25353641397039,0.25555630254568,0.25248607191124,0.254505960486529,493344.044909493,0.0,1.0
1987-05-05,31.5,31.5,31.25,31.38,12560,0.254505960486529,0.254505960486529,0.25248607191124,0.25353641397039,1554541.19519901,0.0,1.0
1987-05-06,31.63,31.88,31.63,31.75,1059,0.25555630254568,0.25757619112097,0.25555630254568,0.256525849061819,131071.586442337,0.0,1.0
1987-05-07,31.25,31.63,31.25,31.63,1059,0.25248607191124,0.25555630254568,0.25248607191124,0.25555630254568,131071.586442336,0.0,1.0
1987-05-08,31.75,31.75,31.5,31.5,7357,0.256525849061819,0.256525849061819,0.254505960486529,0.254505960486529,910570.029703749,0.0,1.0
1987-05-11,32.75,32.88,31.63,31.63,16645,0.264605403362979,0.26565574542213,0.25555630254568,0.25555630254568,2060138.391249,0.0,1.0
1987-05-12,32.25,32.5,32.25,32.5,8779,0.260565626212399,0.262585514787689,0.260565626212399,0.262585514787689,1086569.83699459,0.0,1.0
1987-05-13,31.63,32.37,31.63,32.25,36556,0.25555630254568,0.261535172728538,0.25555630254568,0.260565626212399,4524507.00093112,0.0,1.0
1987-05-14,31.25,31.75,31.25,31.75,5976,0.25248607191124,0.256525849061819,0.25248607191124,0.256525849061819,739644.75975392,0.0,1.0
1987-05-15,30.63,31.12,30.63,31.0,2774,0.247476748244521,0.251435729852089,0.247476748244521,0.25046618333595,343335.770340926,0.0,1.0
1987-05-18,30.5,30.87,30.38,30.5,3564,0.24642640618537,0.249415841276799,0.245456859669231,0.24642640618537,441113.441058061,0.0,1.0
1987-05-19,30.38,31.0,30.13,30.75,3986,0.245456859669231,0.25046618333595,0.243436971093941,0.24844629476066,493344.044909492,0.0,1.0
1987-05-20,29.25,30.13,29.0,30.13,11852,0.23632696330892,0.243436971093941,0.23430707473363,0.243436971093941,1466912.5991639,0.0,1.0
1987-05-21,29.0,29.75,29.0,29.25,11747,0.23430707473363,0.2403667404595,0.23430707473363,0.23632696330892,1453916.83280276,0.0,1.0
1987-05-22,29.13,29.38,28.75,29.13,8375,0.235357416792781,0.237377305368071,0.23228718615834,0.235357416792781,1036567.07880507,0.0,1.0
1987-05-26,30.25,30.25,29.25,29.25,7357,0.24440651761008,0.24440651761008,0.23632696330892,0.23632696330892,910570.029703747,0.0,1.0
1987-05-27,30.5,30.75,30.38,30.5,3986,0.24642640618537,0.24844629476066,0.245456859669231,0.24642640618537,493344.044909492,0.0,1.0
1987-05-28,30.0,30.25,30.0,30.25,825,0.24238662903479,0.24440651761008,0.24238662903479,0.24440651761008,102109.592837514,0.0,1.0
1987-05-29,29.62,30.13,29.62,30.13,3038,0.239316398400349,0.243436971093941,0.239316398400349,0.243436971093941,376010.840048932,0.0,1.0
1987-06-01,29.25,29.5,29.25,29.5,17593,0.23632696330892,0.23834685188421,0.23632696330892,0.23834685188421,2177471.59610956,0.0,1.0
1987-06-02,29.0,29.38,29.0,29.38,7041,0.23430707473363,0.237377305368071,0.23430707473363,0.237377305368071,871458.961416895,0.0,1.0
1987-06-03,29.0,29.25,29.0,29.13,954,0.23430707473363,0.23632696330892,0.23430707473363,0.235357416792781,118075.820081198,0.0,1.0
1987-06-04,29.0,29.0,28.88,28.88,3564,0.23430707473363,0.23430707473363,0.233337528217491,0.233337528217491,441113.441058062,0.0,1.0
1987-06-05,28.75,29.0,28.75,28.75,954,0.23228718615834,0.23430707473363,0.23228718615834,0.23228718615834,118075.820081198,0.0,1.0
1987-06-08,28.25,28.75,28.25,28.75,11032,0.22824740900776,0.23228718615834,0.22824740900776,0.23228718615834,1365421.85234359,0.0,1.0
1987-06-09,28.88,28.88,28.25,28.5,4378,0.233337528217491,0.233337528217491,0.22824740900776,0.23026729758305,541861.572657742,0.0,1.0
1987-06-10,29.5,29.62,28.75,29.0,4975,0.23834685188421,0.239316398400349,0.23228718615834,0.23430707473363,615751.787111071,0.0,1.0
1987-06-11,29.62,29.62,29.25,29.38,2247,0.239316398400349,0.239316398400349,0.23632696330892,0.237377305368071,278109.400128357,0.0,1.0
1987-06-12,29.13,29.38,29.0,29.38,2423,0.235357416792781,0.237377305368071,0.23430707473363,0.237377305368071,299892.779933693,0.0,1.0
1987-06-15,29.5,29.5,29.38,29.38,8779,0.23834685188421,0.23834685188421,0.237377305368071,0.237377305368071,1086569.83699459,0.0,1.0
1987-06-16,29.75,30.0,29.75,29.75,2564,0.2403667404595,0.24238662903479,0.2403667404595,0.2403667404595,317344.23761865,0.0,1.0
1987-06-17,30.0,30.0,29.62,29.62,6397,0.24238662903479,0.24238662903479,0.239316398400349,0.239316398400349,791751.594401913,0.0,1.0
1987-06-18,29.75,29.75,29.62,29.75,3371,0.2403667404595,0.2403667404595,0.239316398400349,0.2403667404595,417225.984794255,0.0,1.0
1987-06-19,29.75,29.75,29.62,29.62,7222,0.2403667404595,0.2403667404595,0.239316398400349,0.239316398400349,893861.187239427,0.0,1.0
1987-06-22,29.75,30.0,29.75,29.87,3635,0.2403667404595,0.24238662903479,0.2403667404595,0.241336286975639,449901.05450226,0.0,1.0
1987-06-23,29.75,29.75,29.75,29.75,1235,0.2403667404595,0.2403667404595,0.2403667404595,0.2403667404595,152854.966247673,0.0,1.0
1987-06-24,30.13,30.25,29.75,29.75,1428,0.243436971093941,0.24440651761008,0.2403667404595,0.2403667404595,176742.422511479,0.0,1.0
1987-06-25,30.13,30.38,30.13,30.38,1849,0.243436971093941,0.245456859669231,0.243436971093941,0.245456859669231,228849.257159471,0.0,1.0
1987-06-26,30.38,30.38,30.13,30.13,9850,0.245456859669231,0.245456859669231,0.243436971093941,0.243436971093941,1219126.6538782,0.0,1.0
1987-06-29,30.75,30.75,30.63,30.75,3635,0.24844629476066,0.24844629476066,0.247476748244521,0.24844629476066,449901.054502259,0.0,1.0
1987-06-30,30.75,30.87,30.5,30.87,1352,0.24844629476066,0.249415841276799,0.24642640618537,0.249415841276799,167335.963050084,0.0,1.0
1987-07-01,30.63,30.75,30.38,30.63,1615,0.247476748244521,0.24844629476066,0.245456859669231,0.247476748244521,199887.263554649,0.0,1.0
1987-07-02,30.38,30.38,30.38,30.38,6,0.245456859669231,0.245456859669231,0.245456859669231,0.245456859669231,742.615220636466,0.0,1.0
1987-07-06,30.25,30.25,30.25,30.25,1428,0.24440651761008,0.24440651761008,0.24440651761008,0.24440651761008,176742.422511479,0.0,1.0
1987-07-07,29.75,30.38,29.75,30.38,5449,0.2403667404595,0.245456859669231,0.2403667404595,0.245456859669231,674418.389541351,0.0,1.0
1987-07-08,28.5,29.5,28.5,29.5,18419,0.23026729758305,0.23834685188421,0.23026729758305,0.23834685188421,2279704.95815052,0.0,1.0
1987-07-09,27.25,28.5,27.25,28.5,10558,0.220167854706601,0.23026729758305,0.220167854706601,0.23026729758305,1306755.2499133,0.0,1.0
1987-07-10,27.75,27.75,27.25,27.25,10430,0.224207631857181,0.224207631857181,0.220167854706601,0.220167854706601,1290912.79187306,0.0,1.0
1987-07-13,28.12,28.25,28.0,28.0,4027,0.22719706694861,0.22824740900776,0.226227520432471,0.226227520432471,498418.582250508,0.0,1.0
1987-07-14,28.37,28.37,28.12,28.25,1972,0.2292169555239,0.2292169555239,0.22719706694861,0.22824740900776,244072.869182518,0.0,1.0
1987-07-15,28.37,28.5,28.25,28.25,7187,0.2292169555239,0.23026729758305,0.22824740900776,0.22824740900776,889529.265119047,0.0,1.0
1987-07-16,27.88,28.5,27.75,28.5,2025,0.225257973916331,0.23026729758305,0.224207631857181,0.23026729758305,250632.636964808,0.0,1.0
1987-07-17,28.12,28.25,27.63,27.63,59845,0.22719706694861,0.22824740900776,0.223238085341042,0.223238085341042,7406967.97983155,0.0,1.0
1987-07-20,27.0,28.12,27.0,27.88,13438,0.218147966131311,0.22719706694861,0.218147966131311,0.225257973916331,1663210.55581881,0.0,1.0
1987-07-21,27.0,27.5,27.0,27.0,4817,0.218147966131311,0.222187743281891,0.218147966131311,0.218147966131311,596196.252967643,0.0,1.0
1987-07-22,26.5,26.87,26.5,26.75,8428,0.214108188980731,0.21709762407216,0.214108188980731,0.216128077556021,1043126.84658736,0.0,1.0
1987-07-23,25.38,26.25,25.13,26.25,16546,0.205059088163432,0.212088300405441,0.203039199588142,0.212088300405441,2047885.2401085,0.0,1.0
1987-07-24,25.5,25.5,25.25,25.38,9961,0.206028634679571,0.206028634679571,0.204008746104282,0.205059088163432,1232865.03545998,0.0,1.0
1987-07-27,31.75,32.75,31.75,32.25,494570,0.256525849061819,0.264605403362979,0.256525849061819,0.260565626212399,61212534.9450297,0.0,1.0
1987-07-28,32.0,32.12,31.88,31.88,139981,0.258545737637109,0.259515284153248,0.25757619112097,0.25757619112097,17325336.8666522,0.0,1.0
1987-07-29,32.0,32.12,32.0,32.0,29235,0.258545737637109,0.259515284153248,0.258545737637109,0.258545737637109,3618392.66255119,0.0,1.0
1987-07-30,32.25,32.5,32.0,32.0,18249,0.260565626212399,0.262585514787689,0.258545737637109,0.258545737637109,2258664.19356582,0.0,1.0
1987-07-31,32.25,32.37,32.25,32.25,19209,0.260565626212399,0.261535172728538,0.260565626212399,0.260565626212399,2377482.62886765,0.0,1.0
1987-08-03,32.0,32.37,32.0,32.25,63456,0.258545737637109,0.261535172728538,0.258545737637109,0.260565626212399,7853898.57345128,0.0,1.0
1987-08-04,32.12,32.25,32.0,32.0,81231,0.259515284153248,0.260565626212399,0.258545737637109,0.258545737637109,10053896.1645868,0.0,1.0
1987-08-05,32.12,32.25,32.12,32.12,25764,0.259515284153248,0.260565626212399,0.259515284153248,0.259515284153248,3188789.75741299,0.0,1.0
1987-08-06,32.12,32.12,32.0,32.12,89846,0.259515284153248,0.259515284153248,0.258545737637109,0.259515284153248,11120167.8522174,0.0,1.0
1987-08-07,32.12,32.25,32.12,32.12,28556,0.259515284153248,0.260565626212399,0.259515284153248,0.259515284153248,3534353.37341583,0.0,1.0
1987-08-10,32.12,32.12,32.12,32.12,23464,0.259515284153248,0.259515284153248,0.259515284153248,0.259515284153248,2904120.58950235,0.0,1.0
1987-08-11,32.25,32.25,32.12,32.12,21761,0.260565626212399,0.260565626212399,0.259515284153248,0.259515284153248,2693341.63604503,0.0,1.0
1987-08-12,32.63,32.75,32.25,32.25,37616,0.26363585684684,0.264605403362979,0.260565626212399,0.260565626212399,4655702.35657689,0.0,1.0
1987-08-13,32.75,32.88,32.63,32.63,96243,0.264605403362979,0.26565574542213,0.26363585684684,0.26363585684684,11911919.4466192,0.0,1.0
1987-08-14,33.0,33.0,32.88,32.88,45862,0.266625291938269,0.266625291938269,0.26565574542213,0.26565574542213,5676303.20813827,0.0,1.0
1987-08-17,32.88,33.0,32.88,33.0,29164,0.26565574542213,0.266625291938269,0.26565574542213,0.266625291938269,3609605.04910698,0.0,1.0
1987-08-18,32.88,32.88,32.88,32.88,52973,0.26565574542213,0.26565574542213,0.26565574542213,0.26565574542213,6556426.01379592,0.0,1.0
1987-08-19,33.0,33.0,32.88,32.88,44967,0.266625291938269,0.266625291938269,0.26565574542213,0.26565574542213,5565529.77106,0.0,1.0
1987-08-20,32.75,33.0,32.5,32.88,9610,0.264605403362979,0.266625291938269,0.262585514787689,0.26565574542213,1189422.04505274,0.0,1.0
1987-08-21,33.25,33.5,32.88,32.88,170778,0.268645180513559,0.270665069088849,0.26565574542213,0.26565574542213,21137057.0249757,0.0,1.0
1987-08-24,33.0,33.5,33.0,33.5,4161,0.266625291938269,0.270665069088849,0.266625291938269,0.270665069088849,515003.65551139,0.0,1.0
1987-08-25,33.25,33.5,32.75,32.75,23756,0.268645180513559,0.270665069088849,0.264605403362979,0.264605403362979,2940261.19690665,0.0,1.0
1987-08-26,33.13,33.87,33.13,33.87,49064,0.26767563399742,0.273654504180278,0.26767563399742,0.273654504180278,6072612.19755126,0.0,1.0
1987-08-27,33.5,33.5,33.0,33.0,6163,0.270665069088849,0.270665069088849,0.266625291938269,0.266625291938269,762789.60079709,0.0,1.0
1987-08-28,33.13,33.5,33.13,33.25,4267,0.26767563399742,0.270665069088849,0.26767563399742,0.268645180513559,528123.191075967,0.0,1.0
1987-08-31,33.13,33.13,33.13,33.13,1182,0.26767563399742,0.26767563399742,0.26767563399742,0.26767563399742,146295.198465384,0.0,1.0
1987-09-01,33.0,33.13,33.0,33.13,4027,0.266625291938269,0.26767563399742,0.266625291938269,0.26767563399742,498418.582250509,0.0,1.0
1987-09-02,33.0,33.0,33.0,33.0,6239,0.266625291938269,0.266625291938269,0.266625291938269,0.266625291938269,772196.060258486,0.0,1.0
1987-09-03,33.62,33.75,33.0,33.0,21339,0.271634615604988,0.272684957664139,0.266625291938269,0.266625291938269,2641111.03219359,0.0,1.0
1987-09-04,33.37,33.5,33.37,33.5,954,0.269614727029698,0.270665069088849,0.269614727029698,0.270665069088849,118075.820081198,0.0,1.0
1987-09-08,33.25,33.62,33.25,33.25,8252,0.268645180513559,0.271634615604988,0.268645180513559,0.268645180513559,1021343.46678202,0.0,1.0
1987-09-09,33.13,33.13,33.0,33.13,1059,0.26767563399742,0.26767563399742,0.266625291938269,0.26767563399742,131071.586442336,0.0,1.0
1987-09-10,33.0,33.0,33.0,33.0,164,0.266625291938269,0.266625291938269,0.266625291938269,0.266625291938269,20298.1493640634,0.0,1.0
1987-09-11,33.0,33.0,33.0,33.0,2025,0.266625291938269,0.266625291938269,0.266625291938269,0.266625291938269,250632.636964808,0.0,1.0
1987-09-14,32.37,32.88,32.37,32.88,4267,0.261535172728538,0.26565574542213,0.261535172728538,0.26565574542213,528123.191075968,0.0,1.0
1987-09-15,32.37,32.63,32.37,32.5,954,0.261535172728538,0.26363585684684,0.261535172728538,0.262585514787689,118075.820081198,0.0,1.0
1987-09-16,32.0,32.37,32.0,32.25,1428,0.258545737637109,0.261535172728538,0.258545737637109,0.260565626212399,176742.422511479,0.0,1.0
1987-09-17,31.63,31.88,31.63,31.88,954,0.25555630254568,0.25757619112097,0.25555630254568,0.25757619112097,118075.820081198,0.0,1.0
1987-09-18,31.75,31.75,31.63,31.63,1615,0.256525849061819,0.256525849061819,0.25555630254568,0.25555630254568,199887.263554649,0.0,1.0
1987-09-21,31.63,31.63,31.5,31.5,550,0.25555630254568,0.25555630254568,0.254505960486529,0.254505960486529,68073.0618916762,0.0,1.0
1987-09-22,31.5,31.5,31.5,31.5,6,0.254505960486529,0.254505960486529,0.254505960486529,0.254505960486529,742.615220636468,0.0,1.0
1987-09-23,31.75,31.75,31.75,31.75,427,0.256525849061819,0.256525849061819,0.256525849061819,0.256525849061819,52849.4498686286,0.0,1.0
1987-09-24,31.75,31.88,31.75,31.88,36433,0.256525849061819,0.25757619112097,0.256525849061819,0.25757619112097,4509283.38890807,0.0,1.0
1987-09-25,31.75,31.75,31.75,31.75,1182,0.256525849061819,0.256525849061819,0.256525849061819,0.256525849061819,146295.198465384,0.0,1.0
1987-09-28,32.12,32.12,31.88,32.0,1849,0.259515284153248,0.259515284153248,0.25757619112097,0.258545737637109,228849.257159472,0.0,1.0
1987-09-29,32.37,32.37,32.12,32.25,2657,0.261535172728538,0.261535172728538,0.259515284153248,0.260565626212399,328854.773538516,0.0,1.0
1987-09-30,32.88,32.88,32.5,32.5,2025,0.26565574542213,0.26565574542213,0.262585514787689,0.262585514787689,250632.636964807,0.0,1.0
1987-10-01,33.0,33.0,32.75,33.0,638,0.266625291938269,0.266625291938269,0.264605403362979,0.266625291938269,78964.7517943443,0.0,1.0
1987-10-02,34.38,34.5,33.25,33.25,2774,0.277775076873869,0.278744623390008,0.268645180513559,0.268645180513559,343335.770340927,0.0,1.0
1987-10-05,34.38,34.62,34.38,34.62,1773,0.277775076873869,0.279714169906148,0.277775076873869,0.279714169906148,219442.797698076,0.0,1.0
1987-10-06,33.75,34.25,33.75,34.25,2956,0.272684957664139,0.276724734814718,0.272684957664139,0.276724734814718,365861.765366899,0.0,1.0
1987-10-07,33.5,33.75,33.37,33.75,3447,0.270665069088849,0.272684957664139,0.269614727029698,0.272684957664139,426632.44425565,0.0,1.0
1987-10-08,33.5,33.5,33.25,33.37,4027,0.270665069088849,0.270665069088849,0.268645180513559,0.269614727029698,498418.582250508,0.0,1.0
1987-10-09,33.62,33.62,33.37,33.37,3447,0.271634615604988,0.271634615604988,0.269614727029698,0.269614727029698,426632.44425565,0.0,1.0
1987-10-12,33.25,33.37,33.25,33.37,369,0.268645180513559,0.269614727029698,0.268645180513559,0.269614727029698,45670.8360691427,0.0,1.0
1987-10-13,33.37,33.5,33.37,33.37,2142,0.269614727029698,0.270665069088849,0.269614727029698,0.269614727029698,265113.633767219,0.0,1.0
1987-10-14,33.13,33.62,33.13,33.62,1428,0.26767563399742,0.271634615604988,0.26767563399742,0.271634615604988,176742.422511479,0.0,1.0
1987-10-15,32.12,32.88,32.0,32.88,6766,0.259515284153248,0.26565574542213,0.258545737637109,0.26565574542213,837422.430471057,0.0,1.0
1987-10-16,32.12,32.25,32.0,32.25,1972,0.259515284153248,0.260565626212399,0.258545737637109,0.260565626212399,244072.869182519,0.0,1.0
1987-10-19,29.5,32.0,29.5,32.0,21860,0.23834685188421,0.258545737637109,0.23834685188421,0.258545737637109,2705594.78718553,0.0,1.0
1987-10-20,28.12,28.88,28.0,28.75,5619,0.22719706694861,0.233337528217491,0.226227520432471,0.23228718615834,695459.154126051,0.0,1.0
1987-10-21,28.75,28.75,28.0,28.0,4793,0.23228718615834,0.23228718615834,0.226227520432471,0.226227520432471,593225.792085099,0.0,1.0
1987-10-22,28.62,28.62,28.5,28.5,246,0.23123684409919,0.23123684409919,0.23026729758305,0.23026729758305,30447.2240460951,0.0,1.0
1987-10-23,27.75,28.5,27.75,28.5,1235,0.224207631857181,0.23026729758305,0.224207631857181,0.23026729758305,152854.966247673,0.0,1.0
1987-10-26,25.75,27.0,25.75,27.0,9850,0.208048523254861,0.218147966131311,0.208048523254861,0.218147966131311,1219126.6538782,0.0,1.0
1987-10-27,25.0,25.5,25.0,25.5,4027,0.201988857528992,0.206028634679571,0.201988857528992,0.206028634679571,498418.582250508,0.0,1.0
1987-10-28,24.25,24.75,24.25,24.75,4378,0.195929191803122,0.199968968953702,0.195929191803122,0.199968968953702,541861.572657742,0.0,1.0
1987-10-29,24.0,24.0,24.0,24.0,1849,0.193909303227832,0.193909303227832,0.193909303227832,0.193909303227832,228849.257159471,0.0,1.0
1987-10-30,23.75,23.75,23.75,23.75,1182,0.191889414652542,0.191889414652542,0.191889414652542,0.191889414652542,146295.198465384,0.0,1.0
1987-11-02,23.25,23.5,23.25,23.5,1972,0.187849637501962,0.189869526077252,0.187849637501962,0.189869526077252,244072.869182519,0.0,1.0
1987-11-03,23.0,23.5,23.0,23.25,4793,0.185829748926672,0.189869526077252,0.185829748926672,0.187849637501962,593225.792085099,0.0,1.0
1987-11-04,22.5,23.0,22.5,23.0,6953,0.181789971776092,0.185829748926672,0.181789971776092,0.185829748926672,860567.271514228,0.0,1.0
1987-11-05,23.0,23.0,22.5,22.5,26390,0.185829748926672,0.185829748926672,0.181789971776092,0.181789971776092,3266269.27876607,0.0,1.0
1987-11-06,22.5,22.75,22.5,22.75,1849,0.181789971776092,0.183809860351382,0.181789971776092,0.183809860351382,228849.257159472,0.0,1.0
1987-11-09,22.5,22.5,22.5,22.5,427,0.181789971776092,0.181789971776092,0.181789971776092,0.181789971776092,52849.4498686287,0.0,1.0
1987-11-10,22.25,22.25,22.25,22.25,2142,0.179770083200803,0.179770083200803,0.179770083200803,0.179770083200803,265113.633767218,0.0,1.0
1987-11-11,22.12,22.25,22.0,22.0,1586,0.178719741141652,0.179770083200803,0.177750194625513,0.177750194625513,196297.956654906,0.0,1.0
1987-11-12,22.5,22.63,22.38,22.38,1235,0.181789971776092,0.182840313835243,0.180820425259953,0.180820425259953,152854.966247673,0.0,1.0
1987-11-13,22.63,22.63,22.63,22.63,0,0.182840313835243,0.182840313835243,0.182840313835243,0.182840313835243,0,0.0,1.0
1987-11-16,23.75,23.75,22.75,22.75,9850,0.191889414652542,0.191889414652542,0.183809860351382,0.183809860351382,1219126.6538782,0.0,1.0
1987-11-17,24.25,24.25,24.0,24.0,2142,0.195929191803122,0.195929191803122,0.193909303227832,0.193909303227832,265113.633767219,0.0,1.0
1987-11-18,24.25,24.25,24.0,24.25,790,0.195929191803122,0.195929191803122,0.193909303227832,0.195929191803122,97777.6707171348,0.0,1.0
1987-11-19,23.88,24.25,23.88,24.25,1615,0.192939756711693,0.195929191803122,0.192939756711693,0.195929191803122,199887.263554649,0.0,1.0
1987-11-20,23.63,24.0,23.63,23.88,2142,0.190919868136403,0.193909303227832,0.190919868136403,0.192939756711693,265113.633767219,0.0,1.0
1987-11-23,23.63,23.88,23.63,23.88,2423,0.190919868136403,0.192939756711693,0.190919868136403,0.192939756711693,299892.779933693,0.0,1.0
1987-11-24,24.25,24.25,23.63,23.63,825,0.195929191803122,0.195929191803122,0.190919868136403,0.190919868136403,102109.592837514,0.0,1.0
1987-11-25,24.0,24.25,24.0,24.0,3845,0.193909303227832,0.195929191803122,0.193909303227832,0.193909303227832,475892.587224536,0.0,1.0
1987-11-27,24.0,24.0,24.0,24.0,0,0.193909303227832,0.193909303227832,0.193909303227832,0.193909303227832,0,0.0,1.0
1987-11-30,23.0,24.0,23.0,24.0,6040,0.185829748926672,0.193909303227832,0.185829748926672,0.193909303227832,747565.988774045,0.0,1.0
1987-12-01,23.0,23.0,22.87,22.87,825,0.185829748926672,0.185829748926672,0.184779406867522,0.184779406867522,102109.592837514,0.0,1.0
1987-12-02,22.5,23.0,22.5,23.0,3845,0.181789971776092,0.185829748926672,0.181789971776092,0.185829748926672,475892.587224537,0.0,1.0
1987-12-03,22.0,22.5,22.0,22.5,638,0.177750194625513,0.181789971776092,0.177750194625513,0.181789971776092,78964.7517943441,0.0,1.0
1987-12-04,22.0,22.0,22.0,22.0,5449,0.177750194625513,0.177750194625513,0.177750194625513,0.177750194625513,674418.38954135,0.0,1.0
1987-12-07,22.0,22.25,22.0,22.0,5853,0.177750194625513,0.179770083200803,0.177750194625513,0.177750194625513,724421.147730872,0.0,1.0
1987-12-08,22.0,22.0,22.0,22.0,369,0.177750194625513,0.177750194625513,0.177750194625513,0.177750194625513,45670.8360691426,0.0,1.0
1987-12-09,22.25,22.25,22.0,22.0,954,0.179770083200803,0.179770083200803,0.177750194625513,0.177750194625513,118075.820081198,0.0,1.0
1987-12-10,22.25,22.25,22.0,22.0,550,0.179770083200803,0.179770083200803,0.177750194625513,0.177750194625513,68073.061891676,0.0,1.0
1987-12-11,22.0,22.0,22.0,22.0,164,0.177750194625513,0.177750194625513,0.177750194625513,0.177750194625513,20298.1493640634,0.0,1.0
1987-12-14,22.5,22.5,22.0,22.0,101224,0.181789971776092,0.181789971776092,0.177750194625513,0.177750194625513,12528413.848951,0.0,1.0
1987-12-15,22.5,22.75,22.5,22.63,2247,0.181789971776092,0.183809860351382,0.181789971776092,0.182840313835243,278109.400128358,0.0,1.0
1987-12-16,22.75,22.87,22.5,22.5,2774,0.183809860351382,0.184779406867522,0.181789971776092,0.181789971776092,343335.770340927,0.0,1.0
1987-12-17,22.75,22.75,22.75,22.75,164,0.183809860351382,0.183809860351382,0.183809860351382,0.183809860351382,20298.1493640635,0.0,1.0
1987-12-18,22.87,22.87,22.5,22.5,6830,0.184779406867522,0.184779406867522,0.181789971776092,0.181789971776092,845343.659491176,0.0,1.0
1987-12-21,23.25,23.25,23.0,23.0,1182,0.187849637501962,0.187849637501962,0.185829748926672,0.185829748926672,146295.198465384,0.0,1.0
1987-12-22,22.5,23.0,22.5,23.0,3746,0.181789971776092,0.185829748926672,0.181789971776092,0.185829748926672,463639.436084035,0.0,1.0
1987-12-23,22.0,22.25,22.0,22.25,2564,0.177750194625513,0.179770083200803,0.177750194625513,0.179770083200803,317344.23761865,0.0,1.0
1987-12-24,22.0,22.0,22.0,22.0,6,0.177750194625513,0.177750194625513,0.177750194625513,0.177750194625513,742.615220636465,0.0,1.0
1987-12-28,22.25,22.25,22.0,22.25,3038,0.179770083200803,0.179770083200803,0.177750194625513,0.179770083200803,376010.84004893,0.0,1.0
1987-12-29,22.0,22.25,22.0,22.25,18249,0.177750194625513,0.179770083200803,0.177750194625513,0.179770083200803,2258664.19356581,0.0,1.0
1987-12-30,22.25,22.5,22.0,22.0,4793,0.181587982918563,0.183628297333379,0.179547668503748,0.179547668503748,587286.935434637,0.225,1.0
1987-12-31,22.75,22.75,22.0,22.25,10242,0.185668611748194,0.185668611748194,0.179547668503748,0.181587982918563,1254953.6392075,0.0,1.0
1988-01-04,23.5,23.5,22.87,22.87,10430,0.19178955499264,0.19178955499264,0.186647962667305,0.186647962667305,1277989.30452394,0.0,1.0
1988-01-05,24.13,24.13,23.75,23.75,1235,0.196931147317975,0.196931147317975,0.193829869407455,0.193829869407455,151324.716307484,0.0,1.0
1988-01-06,24.13,24.37,24.13,24.25,3447,0.196931147317975,0.198889849156197,0.196931147317975,0.197910498237086,422361.374179675,0.0,1.0
1988-01-07,24.0,24.37,24.0,24.37,1428,0.195870183822271,0.198889849156197,0.195870183822271,0.198889849156197,174973.032297237,0.0,1.0
1988-01-08,23.25,23.75,23.25,23.75,3746,0.189749240577825,0.193829869407455,0.189749240577825,0.193829869407455,458997.884443593,0.0,1.0
1988-01-11,23.0,23.0,23.0,23.0,2774,0.187708926163009,0.187708926163009,0.187708926163009,0.187708926163009,339898.593552197,0.0,1.0
1988-01-12,23.12,23.12,23.12,23.12,164,0.188688277082121,0.188688277082121,0.188688277082121,0.188688277082121,20094.9420845567,0.0,1.0
1988-01-13,23.25,23.25,23.0,23.12,790,0.189749240577825,0.189749240577825,0.187708926163009,0.188688277082121,96798.8063829253,0.0,1.0
1988-01-14,23.37,23.37,23.12,23.12,246,0.190728591496936,0.190728591496936,0.188688277082121,0.188688277082121,30142.413126835,0.0,1.0
1988-01-15,23.75,24.0,23.5,23.5,1428,0.193829869407455,0.195870183822271,0.19178955499264,0.19178955499264,174973.032297238,0.0,1.0
1988-01-18,23.75,23.75,23.75,23.75,638,0.193829869407455,0.193829869407455,0.193829869407455,0.193829869407455,78174.2259143121,0.0,1.0
1988-01-19,24.0,24.0,23.75,23.75,427,0.195870183822271,0.195870183822271,0.193829869407455,0.193829869407455,52320.3675006444,0.0,1.0
1988-01-20,24.13,24.13,24.0,24.0,1773,0.196931147317975,0.196931147317975,0.195870183822271,0.195870183822271,217245.928755603,0.0,1.0
1988-01-21,24.25,24.25,24.0,24.0,246,0.197910498237086,0.197910498237086,0.195870183822271,0.195870183822271,30142.413126835,0.0,1.0
1988-01-22,24.25,24.37,24.13,24.37,369,0.197910498237086,0.198889849156197,0.196931147317975,0.198889849156197,45213.6196902525,0.0,1.0
1988-01-25,24.13,24.25,24.13,24.25,5057,0.196931147317975,0.197910498237086,0.196931147317975,0.197910498237086,619634.890985384,0.0,1.0
1988-01-26,24.25,24.25,24.25,24.25,164,0.197910498237086,0.197910498237086,0.197910498237086,0.197910498237086,20094.9420845567,0.0,1.0
1988-01-27,24.37,24.37,24.13,24.13,825,0.198889849156197,0.198889849156197,0.196931147317975,0.196931147317975,101087.361096093,0.0,1.0
1988-01-28,24.0,24.37,24.0,24.37,6239,0.195870183822271,0.198889849156197,0.195870183822271,0.198889849156197,764465.510155786,0.0,1.0
1988-01-29,23.75,23.88,23.75,23.88,5344,0.193829869407455,0.194890832903159,0.193829869407455,0.194890832903159,654801.03963336,0.0,1.0
1988-02-01,24.13,24.13,23.75,23.75,11032,0.196931147317975,0.196931147317975,0.193829869407455,0.193829869407455,1351752.44559042,0.0,1.0
1988-02-02,24.62,24.62,24.37,24.37,2844,0.200930163571013,0.200930163571013,0.198889849156197,0.198889849156197,348475.702978531,0.0,1.0
1988-02-03,24.75,24.75,24.75,24.75,6,0.201991127066717,0.201991127066717,0.201991127066717,0.201991127066717,735.180807971584,0.0,1.0
1988-02-04,24.62,24.75,24.62,24.62,1428,0.200930163571013,0.201991127066717,0.200930163571013,0.200930163571013,174973.032297237,0.0,1.0
1988-02-05,24.5,24.62,24.37,24.62,8428,0.199950812651901,0.200930163571013,0.198889849156197,0.200930163571013,1032683.97493076,0.0,1.0
1988-02-08,24.5,24.5,24.5,24.5,164,0.199950812651901,0.199950812651901,0.199950812651901,0.199950812651901,20094.9420845567,0.0,1.0
1988-02-09,24.5,24.5,24.5,24.5,0,0.199950812651901,0.199950812651901,0.199950812651901,0.199950812651901,0,0.0,1.0
1988-02-10,24.62,24.62,24.62,24.62,6,0.200930163571013,0.200930163571013,0.200930163571013,0.200930163571013,735.180807971585,0.0,1.0
1988-02-11,24.75,24.75,24.5,24.75,14825,0.201991127066717,0.201991127066717,0.199950812651901,0.201991127066717,1816509.24636312,0.0,1.0
1988-02-12,24.88,24.88,24.62,24.62,2423,0.203052090562421,0.203052090562421,0.200930163571013,0.200930163571013,296890.516285858,0.0,1.0
1988-02-16,25.0,25.25,25.0,25.25,1352,0.204031441481532,0.206071755896347,0.204031441481532,0.206071755896347,165660.742062931,0.0,1.0
1988-02-17,26.63,26.63,25.0,25.25,8961,0.217334291466128,0.217334291466128,0.204031441481532,0.206071755896347,1097992.53670556,0.0,1.0
1988-02-18,27.88,28.0,27.0,27.0,10383,0.227535863540204,0.228515214459316,0.220353956800055,0.220353956800055,1272230.38819483,0.0,1.0
1988-02-19,28.25,28.25,28.0,28.0,638,0.230555528874131,0.230555528874131,0.228515214459316,0.228515214459316,78174.225914312,0.0,1.0
1988-02-22,28.62,29.0,28.5,28.5,3986,0.233575194208058,0.236676472118577,0.232595843288946,0.232595843288946,488405.116762456,0.0,1.0
1988-02-23,28.5,28.5,28.5,28.5,246,0.232595843288946,0.232595843288946,0.232595843288946,0.232595843288946,30142.4131268351,0.0,1.0
1988-02-24,28.12,28.37,28.12,28.37,4793,0.229494565378427,0.231534879793242,0.229494565378427,0.231534879793242,587286.935434636,0.0,1.0
1988-02-25,28.25,28.25,28.12,28.12,825,0.230555528874131,0.230555528874131,0.229494565378427,0.229494565378427,101087.361096093,0.0,1.0
1988-02-26,28.5,28.5,28.5,28.5,7638,0.232595843288946,0.232595843288946,0.232595843288946,0.232595843288946,935885.168547831,0.0,1.0
1988-02-29,28.75,28.75,28.5,28.62,10956,0.234636157703762,0.234636157703762,0.232595843288946,0.233575194208058,1342440.15535611,0.0,1.0
1988-03-01,28.88,28.88,28.75,28.75,790,0.235697121199466,0.235697121199466,0.234636157703762,0.234636157703762,96798.8063829254,0.0,1.0
1988-03-02,30.5,30.5,28.88,28.88,21052,0.248918358607469,0.248918358607469,0.235697121199466,0.235697121199466,2579504.39490297,0.0,1.0
1988-03-03,31.75,32.0,30.63,30.63,16364,0.259119930681546,0.261160245096361,0.249979322103173,0.249979322103173,2005083.12360784,0.0,1.0
1988-03-04,32.25,32.25,31.75,31.88,22761,0.263200559511176,0.263200559511176,0.259119930681546,0.26018089417725,2788908.39504021,0.0,1.0
1988-03-07,32.0,32.25,32.0,32.25,16827,0.261160245096361,0.263200559511176,0.261160245096361,0.263200559511176,2061814.57595631,0.0,1.0
1988-03-08,32.25,32.25,32.0,32.0,34245,0.263200559511176,0.263200559511176,0.261160245096361,0.261160245096361,4196044.46149783,0.0,1.0
1988-03-09,31.75,32.25,31.75,32.0,14942,0.259119930681546,0.263200559511176,0.259119930681546,0.261160245096361,1830845.27211857,0.0,1.0
1988-03-10,31.75,32.0,31.63,31.88,5976,0.259119930681546,0.261160245096361,0.258140579762434,0.26018089417725,732240.084739698,0.0,1.0
1988-03-11,31.25,31.5,31.0,31.5,5976,0.255039301851915,0.25707961626673,0.2529989874371,0.25707961626673,732240.084739699,0.0,1.0
1988-03-14,31.0,31.0,31.0,31.0,1428,0.2529989874371,0.2529989874371,0.2529989874371,0.2529989874371,174973.032297237,0.0,1.0
1988-03-15,31.0,31.0,30.87,31.0,2376,0.2529989874371,0.2529989874371,0.251938023941396,0.2529989874371,291131.599956748,0.0,1.0
1988-03-16,31.25,31.25,31.0,31.25,6040,0.255039301851915,0.255039301851915,0.2529989874371,0.255039301851915,740082.013358063,0.0,1.0
1988-03-17,32.37,32.37,31.25,31.5,26782,0.264179910430288,0.264179910430288,0.255039301851915,0.25707961626673,3281602.06651583,0.0,1.0
1988-03-18,32.12,32.37,32.12,32.37,8645,0.262139596015472,0.264179910430288,0.262139596015472,0.264179910430288,1059273.01415239,0.0,1.0
1988-03-21,32.25,32.37,32.25,32.25,1182,0.263200559511176,0.264179910430288,0.263200559511176,0.263200559511176,144830.619170403,0.0,1.0
1988-03-22,32.75,32.75,32.12,32.12,3196,0.267281188340807,0.267281188340807,0.262139596015472,0.262139596015472,391606.310379531,0.0,1.0
1988-03-23,32.88,32.88,32.63,32.75,9060,0.268342151836511,0.268342151836511,0.266301837421696,0.267281188340807,1110123.02003709,0.0,1.0
1988-03-24,32.88,32.88,32.63,32.75,15223,0.268342151836511,0.268342151836511,0.266301837421696,0.267281188340807,1865276.23995857,0.0,1.0
1988-03-25,32.75,32.88,32.75,32.88,825,0.267281188340807,0.268342151836511,0.267281188340807,0.268342151836511,101087.361096093,0.0,1.0
1988-03-28,32.5,32.63,32.5,32.63,5344,0.265240873925992,0.266301837421696,0.265240873925992,0.266301837421696,654801.039633358,0.0,1.0
1988-03-29,33.13,33.25,32.5,32.5,7041,0.270382466251326,0.271361817170438,0.265240873925992,0.265240873925992,862734.678154656,0.0,1.0
1988-03-30,33.0,33.37,33.0,33.0,6163,0.271157785728956,0.274198039690159,0.271157785728956,0.271157785728956,750039.315497633,0.225,1.0
1988-03-31,33.37,33.5,32.88,33.0,13982,0.274198039690159,0.27526623702788,0.270171757417214,0.271157785728956,1701614.42630017,0.0,1.0
1988-04-04,33.62,33.75,33.5,33.5,1615,0.276252265339621,0.277320462677341,0.27526623702788,0.27526623702788,196546.080566068,0.0,1.0
1988-04-05,33.62,33.87,33.5,33.5,15457,0.276252265339621,0.278306490989083,0.27526623702788,0.27526623702788,1881122.45653852,0.0,1.0
1988-04-06,33.25,33.5,33.25,33.5,4027,0.273212011378418,0.27526623702788,0.273212011378418,0.27526623702788,490087.347640592,0.0,1.0
1988-04-07,33.37,33.5,33.13,33.25,3038,0.274198039690159,0.27526623702788,0.272225983066676,0.273212011378418,369725.692111279,0.0,1.0
1988-04-08,33.25,33.5,33.25,33.25,4027,0.273212011378418,0.27526623702788,0.273212011378418,0.273212011378418,490087.347640592,0.0,1.0
1988-04-11,33.25,33.25,33.0,33.13,2247,0.273212011378418,0.273212011378418,0.271157785728956,0.272225983066676,273460.707759724,0.0,1.0
1988-04-12,33.87,33.87,33.13,33.37,5449,0.278306490989083,0.278306490989083,0.272225983066676,0.274198039690159,663145.258826319,0.0,1.0
1988-04-13,33.75,33.87,33.75,33.87,1849,0.277320462677341,0.278306490989083,0.277320462677341,0.278306490989083,225023.964685239,0.0,1.0
1988-04-14,32.75,33.62,32.75,33.62,6643,0.269103560079494,0.276252265339621,0.269103560079494,0.276252265339621,808455.488049778,0.0,1.0
1988-04-15,32.25,32.5,32.25,32.5,5584,0.264995108780571,0.267049334430032,0.264995108780571,0.267049334430032,679574.807356608,0.0,1.0
1988-04-18,31.5,32.5,31.5,32.5,5221,0.258832431832185,0.267049334430032,0.258832431832185,0.267049334430032,635397.576864051,0.0,1.0
1988-04-19,31.25,31.38,31.25,31.38,7222,0.256778206182724,0.257846403520444,0.256778206182724,0.257846403520444,878919.996190799,0.0,1.0
1988-04-20,31.0,31.25,31.0,31.0,2247,0.254723980533262,0.256778206182724,0.254723980533262,0.254723980533262,273460.707759724,0.0,1.0
1988-04-21,31.38,31.63,31.25,31.25,33770,0.257846403520444,0.259900629169905,0.256778206182724,0.256778206182724,4109821.1397623,0.0,1.0
1988-04-22,31.5,31.5,31.5,31.5,246,0.258832431832185,0.258832431832185,0.258832431832185,0.258832431832185,29938.2884329739,0.0,1.0
1988-04-25,31.75,31.75,31.63,31.63,246,0.260886657481647,0.260886657481647,0.259900629169905,0.259900629169905,29938.2884329738,0.0,1.0
1988-04-26,31.75,31.75,31.75,31.75,246,0.260886657481647,0.260886657481647,0.260886657481647,0.260886657481647,29938.2884329738,0.0,1.0
1988-04-27,31.75,31.75,31.75,31.75,7638,0.260886657481647,0.260886657481647,0.260886657481647,0.260886657481647,929547.345735993,0.0,1.0
1988-04-28,32.12,32.12,32.0,32.0,2844,0.263926911442851,0.263926911442851,0.262940883131109,0.262940883131109,346115.822371453,0.0,1.0
1988-04-29,32.37,32.37,32.0,32.0,954,0.265981137092312,0.265981137092312,0.262940883131109,0.262940883131109,116102.142947386,0.0,1.0
1988-05-02,32.25,32.25,32.0,32.12,3213,0.264995108780571,0.264995108780571,0.262940883131109,0.263926911442851,391023.255020914,0.0,1.0
1988-05-03,32.12,32.12,32.12,32.12,6,0.263926911442851,0.263926911442851,0.263926911442851,0.263926911442851,730.202156901799,0.0,1.0
1988-05-04,32.12,32.5,32.12,32.12,1615,0.263926911442851,0.267049334430032,0.263926911442851,0.263926911442851,196546.080566068,0.0,1.0
1988-05-05,32.0,32.12,32.0,32.12,2657,0.262940883131109,0.263926911442851,0.262940883131109,0.263926911442851,323357.855148014,0.0,1.0
1988-05-06,32.0,32.0,32.0,32.0,6,0.262940883131109,0.262940883131109,0.262940883131109,0.262940883131109,730.2021569018,0.0,1.0
1988-05-09,32.0,32.0,32.0,32.0,427,0.262940883131109,0.262940883131109,0.262940883131109,0.262940883131109,51966.0534995115,0.0,1.0
1988-05-10,31.63,32.0,31.5,32.0,8012,0.259900629169905,0.262940883131109,0.258832431832185,0.262940883131109,975063.280182873,0.0,1.0
1988-05-11,31.25,31.5,31.25,31.5,3196,0.256778206182724,0.258832431832185,0.256778206182724,0.258832431832185,388954.348909692,0.0,1.0
1988-05-12,31.5,31.63,31.25,31.38,10242,0.258832431832185,0.259900629169905,0.256778206182724,0.257846403520444,1246455.08183138,0.0,1.0
1988-05-13,31.12,31.38,31.12,31.38,1428,0.255710008845003,0.257846403520444,0.255710008845003,0.257846403520444,173788.113342629,0.0,1.0
1988-05-16,30.75,31.0,30.75,31.0,4027,0.2526697548838,0.254723980533262,0.2526697548838,0.254723980533262,490087.347640592,0.0,1.0
1988-05-17,30.75,30.75,30.75,30.75,790,0.2526697548838,0.2526697548838,0.2526697548838,0.2526697548838,96143.2839920704,0.0,1.0
1988-05-18,30.75,30.75,30.75,30.75,0,0.2526697548838,0.2526697548838,0.2526697548838,0.2526697548838,0,0.0,1.0
1988-05-19,30.87,31.0,30.87,31.0,2423,0.253655783195542,0.254723980533262,0.253655783195542,0.254723980533262,294879.971028843,0.0,1.0
1988-05-20,31.0,31.0,31.0,31.0,369,0.254723980533262,0.254723980533262,0.254723980533262,0.254723980533262,44907.4326494607,0.0,1.0
1988-05-23,30.87,30.87,30.87,30.87,1972,0.253655783195542,0.253655783195542,0.253655783195542,0.253655783195542,239993.108901725,0.0,1.0
1988-05-24,31.0,31.0,31.0,31.0,164,0.254723980533262,0.254723980533262,0.254723980533262,0.254723980533262,19958.8589553159,0.0,1.0
1988-05-25,30.87,30.87,30.87,30.87,427,0.253655783195542,0.253655783195542,0.253655783195542,0.253655783195542,51966.0534995114,0.0,1.0
1988-05-26,30.87,30.87,30.87,30.87,550,0.253655783195542,0.253655783195542,0.253655783195542,0.253655783195542,66935.1977159983,0.0,1.0
1988-05-27,31.12,31.12,31.12,31.12,4793,0.255710008845003,0.255710008845003,0.255710008845003,0.255710008845003,583309.823005056,0.0,1.0
1988-05-31,31.0,31.0,31.0,31.0,550,0.254723980533262,0.254723980533262,0.254723980533262,0.254723980533262,66935.1977159983,0.0,1.0
1988-06-01,31.12,31.12,31.0,31.0,246,0.255710008845003,0.255710008845003,0.254723980533262,0.254723980533262,29938.2884329739,0.0,1.0
1988-06-02,31.38,31.38,31.25,31.25,1849,0.257846403520444,0.257846403520444,0.256778206182724,0.256778206182724,225023.964685238,0.0,1.0
1988-06-03,31.75,31.75,31.5,31.63,825,0.260886657481647,0.260886657481647,0.258832431832185,0.259900629169905,100402.796573998,0.0,1.0
1988-06-06,31.75,31.75,31.63,31.63,427,0.260886657481647,0.260886657481647,0.259900629169905,0.259900629169905,51966.0534995115,0.0,1.0
1988-06-07,32.0,32.0,31.63,31.63,7462,0.262940883131109,0.262940883131109,0.259900629169905,0.259900629169905,908128.082466872,0.0,1.0
1988-06-08,32.88,32.88,32.12,32.25,5449,0.270171757417214,0.270171757417214,0.263926911442851,0.264995108780571,663145.25882632,0.0,1.0
1988-06-09,33.0,33.13,33.0,33.0,1352,0.271157785728956,0.272225983066676,0.271157785728956,0.271157785728956,164538.886021872,0.0,1.0
1988-06-10,33.0,33.0,33.0,33.0,790,0.271157785728956,0.271157785728956,0.271157785728956,0.271157785728956,96143.2839920704,0.0,1.0
1988-06-13,33.25,33.25,33.0,33.0,1059,0.273212011378418,0.273212011378418,0.271157785728956,0.271157785728956,128880.680693168,0.0,1.0
1988-06-14,33.37,33.37,33.13,33.13,1849,0.274198039690159,0.274198039690159,0.272225983066676,0.272225983066676,225023.964685239,0.0,1.0
1988-06-15,33.5,33.5,33.25,33.25,5449,0.27526623702788,0.27526623702788,0.273212011378418,0.273212011378418,663145.258826318,0.0,1.0
1988-06-16,33.37,33.37,33.37,33.37,1586,0.274198039690159,0.274198039690159,0.274198039690159,0.274198039690159,193016.770141043,0.0,1.0
1988-06-17,33.25,33.37,33.25,33.25,2247,0.273212011378418,0.274198039690159,0.273212011378418,0.273212011378418,273460.707759724,0.0,1.0
1988-06-20,33.13,33.37,33.13,33.37,427,0.272225983066676,0.274198039690159,0.272225983066676,0.274198039690159,51966.0534995115,0.0,1.0
1988-06-21,33.13,33.37,33.13,33.37,246,0.272225983066676,0.274198039690159,0.272225983066676,0.274198039690159,29938.2884329738,0.0,1.0
1988-06-22,33.0,33.0,32.75,32.75,3986,0.271157785728956,0.271157785728956,0.269103560079494,0.269103560079494,485097.632901763,0.0,1.0
1988-06-23,33.37,33.37,33.25,33.25,5619,0.274198039690159,0.274198039690159,0.273212011378418,0.273212011378418,683834.319938537,0.0,1.0
1988-06-24,33.5,33.5,33.37,33.37,4553,0.27526623702788,0.27526623702788,0.274198039690159,0.274198039690159,554101.736728982,0.0,1.0
1988-06-27,33.37,33.62,33.37,33.5,1235,0.274198039690159,0.276252265339621,0.274198039690159,0.27526623702788,150299.943962288,0.0,1.0
1988-06-28,33.37,33.62,33.37,33.62,1352,0.274198039690159,0.276252265339621,0.274198039690159,0.276252265339621,164538.886021873,0.0,1.0
1988-06-29,33.0,33.25,33.0,33.13,5619,0.272760081735536,0.274826445991108,0.272760081735536,0.273834591148434,679817.218194659,0.195,1.0
1988-06-30,32.5,33.0,32.5,33.0,15996,0.268627353224392,0.272760081735536,0.268627353224392,0.272760081735536,1935283.18601918,0.0,1.0
1988-07-01,32.63,32.88,32.5,32.5,3038,0.269701862637289,0.271768226892862,0.268627353224392,0.268627353224392,367553.78339124,0.0,1.0
1988-07-05,33.0,33.0,32.5,32.75,5449,0.272760081735536,0.272760081735536,0.268627353224392,0.270693717479964,659249.692461772,0.0,1.0
1988-07-06,33.0,33.0,32.88,33.0,5057,0.272760081735536,0.272760081735536,0.271768226892862,0.272760081735536,611823.397830645,0.0,1.0
1988-07-07,33.0,33.0,33.0,33.0,1182,0.272760081735536,0.272760081735536,0.272760081735536,0.272760081735536,143004.796566308,0.0,1.0
1988-07-08,32.63,32.75,32.63,32.75,954,0.269701862637289,0.270693717479964,0.269701862637289,0.270693717479964,115420.114995142,0.0,1.0
1988-07-11,32.88,33.0,32.63,32.88,14415,0.271768226892862,0.272760081735536,0.269701862637289,0.271768226892862,1744005.19670333,0.0,1.0
1988-07-12,32.88,32.88,32.63,32.63,4817,0.271768226892862,0.271768226892862,0.269701862637289,0.269701862637289,582786.890913626,0.0,1.0
1988-07-13,32.88,33.0,32.88,32.88,5584,0.271768226892862,0.272760081735536,0.271768226892862,0.271768226892862,675582.727602593,0.0,1.0
1988-07-14,34.5,34.5,33.13,33.13,8645,0.28515826726897,0.28515826726897,0.273834591148434,0.273834591148434,1045919.17624005,0.0,1.0
1988-07-15,34.62,35.0,34.5,34.5,6567,0.286150122111644,0.289290995780114,0.28515826726897,0.28515826726897,794511.420516877,0.0,1.0
1988-07-18,35.38,35.5,34.87,34.87,8375,0.292431869448584,0.293423724291259,0.288216486367217,0.288216486367217,1013253.1059584,0.0,1.0
1988-07-19,35.12,35.25,35.12,35.25,7585,0.290282850622789,0.291357360035686,0.290282850622789,0.291357360035686,917674.604023222,0.0,1.0
1988-07-20,35.12,35.25,35.0,35.25,1059,0.290282850622789,0.291357360035686,0.289290995780114,0.291357360035686,128123.586771337,0.0,1.0
1988-07-21,35.25,35.25,35.0,35.25,3564,0.291357360035686,0.291357360035686,0.289290995780114,0.291357360035686,431192.127717702,0.0,1.0
1988-07-22,35.0,35.12,35.0,35.0,3845,0.289290995780114,0.290282850622789,0.289290995780114,0.289290995780114,465189.037899709,0.0,1.0
1988-07-25,34.5,34.87,34.5,34.87,7989,0.28515826726897,0.288216486367217,0.28515826726897,0.288216486367217,966552.7240002,0.0,1.0
1988-07-26,34.38,34.62,34.38,34.62,427,0.284166412426295,0.286150122111644,0.284166412426295,0.286150122111644,51660.7852231926,0.0,1.0
1988-07-27,34.38,34.62,34.25,34.25,2247,0.284166412426295,0.286150122111644,0.283091903013397,0.283091903013397,271854.296010571,0.0,1.0
1988-07-28,34.25,34.5,34.25,34.38,2247,0.283091903013397,0.28515826726897,0.283091903013397,0.284166412426295,271854.296010571,0.0,1.0
1988-07-29,34.38,34.5,34.25,34.5,1352,0.284166412426295,0.28515826726897,0.283091903013397,0.28515826726897,163572.322299195,0.0,1.0
1988-08-01,34.0,34.38,33.75,34.38,12800,0.281025538757825,0.284166412426295,0.278959174502253,0.284166412426295,1548613.7022409,0.0,1.0
1988-08-02,33.87,33.87,33.75,33.75,550,0.279951029344928,0.279951029344928,0.278959174502253,0.278959174502253,66541.9950181637,0.0,1.0
1988-08-03,33.87,33.87,33.87,33.87,33238,0.279951029344928,0.279951029344928,0.279951029344928,0.279951029344928,4021314.23711586,0.0,1.0
1988-08-04,22.62,22.62,22.5,22.5,2564,0.280446956766265,0.280446956766265,0.278959174502253,0.278959174502253,206804.454820087,0.0,1.5
1988-08-05,22.25,22.37,22.25,22.37,3635,0.275859628118895,0.277347410382907,0.275859628118895,0.277347410382907,293188.062898212,0.0,1.0
1988-08-08,22.5,22.5,22.37,22.5,50840,0.278959174502253,0.278959174502253,0.277347410382907,0.278959174502253,4100600.03239206,0.0,1.0
1988-08-09,22.37,22.5,22.13,22.5,3986,0.277347410382907,0.278959174502253,0.274371845854883,0.278959174502253,321498.657142304,0.0,1.0
1988-08-10,22.0,22.37,22.0,22.37,2423,0.272760081735536,0.277347410382907,0.272760081735536,0.277347410382907,195431.822944256,0.0,1.0
1988-08-11,22.0,22.0,22.0,22.0,641,0.272760081735536,0.272760081735536,0.272760081735536,0.272760081735536,51701.1137050218,0.0,1.0
1988-08-12,21.75,21.88,21.75,21.88,3038,0.269660535352178,0.271272299471524,0.269660535352178,0.271272299471524,245035.855594159,0.0,1.0
1988-08-15,21.62,21.75,21.5,21.75,2028,0.268048771232831,0.269660535352178,0.266560988968819,0.269660535352178,163572.322299196,0.0,1.0
1988-08-16,21.75,21.75,21.37,21.62,6953,0.269660535352178,0.269660535352178,0.264949224849473,0.268048771232831,560807.868316718,0.0,1.0
1988-08-17,21.5,21.75,21.5,21.75,1615,0.266560988968819,0.269660535352178,0.266560988968819,0.269660535352178,130260.996308284,0.0,1.0
1988-08-18,21.25,21.62,21.0,21.62,2423,0.263461442585461,0.268048771232831,0.260361896202103,0.268048771232831,195431.822944256,0.0,1.0
1988-08-19,21.37,21.37,21.25,21.37,790,0.264949224849473,0.264949224849473,0.263461442585461,0.264949224849473,63719.0012901205,0.0,1.0
1988-08-22,21.37,21.5,21.37,21.5,369,0.264949224849473,0.266560988968819,0.264949224849473,0.266560988968819,29762.4195899424,0.0,1.0
1988-08-23,22.13,22.13,21.5,21.5,5979,0.274371845854883,0.274371845854883,0.266560988968819,0.266560988968819,482247.985713455,0.0,1.0
1988-08-24,21.75,22.13,21.75,22.13,4635,0.269660535352178,0.274371845854883,0.269660535352178,0.274371845854883,373845.026556593,0.0,1.0
1988-08-25,21.88,21.88,21.88,21.88,825,0.271272299471524,0.271272299471524,0.271272299471524,0.271272299471524,66541.9950181638,0.0,1.0
1988-08-26,21.88,22.0,21.75,21.88,7989,0.271272299471524,0.272760081735536,0.269660535352178,0.271272299471524,644368.482666801,0.0,1.0
1988-08-29,21.75,21.88,21.75,21.88,2423,0.269660535352178,0.271272299471524,0.269660535352178,0.271272299471524,195431.822944256,0.0,1.0
1988-08-30,21.37,21.75,21.25,21.75,5347,0.264949224849473,0.269660535352178,0.263461442585461,0.269660535352178,431272.78468136,0.0,1.0
1988-08-31,21.62,21.62,21.5,21.5,957,0.268048771232831,0.268048771232831,0.266560988968819,0.266560988968819,77188.7142210701,0.0,1.0
1988-09-01,21.37,21.62,21.37,21.62,1852,0.264949224849473,0.268048771232831,0.264949224849473,0.268048771232831,149376.696695321,0.0,1.0
1988-09-02,21.5,21.5,21.5,21.5,167,0.266560988968819,0.266560988968819,0.266560988968819,0.266560988968819,13469.7129309495,0.0,1.0
1988-09-06,21.5,21.62,21.5,21.62,957,0.266560988968819,0.268048771232831,0.266560988968819,0.268048771232831,77188.7142210701,0.0,1.0
1988-09-07,21.37,21.62,21.37,21.37,553,0.264949224849473,0.268048771232831,0.264949224849473,0.264949224849473,44603.3009030844,0.0,1.0
1988-09-08,21.13,21.5,21.13,21.5,2844,0.261973660321449,0.266560988968819,0.261973660321449,0.266560988968819,229388.404644434,0.0,1.0
1988-09-09,21.25,21.37,21.13,21.37,1589,0.263461442585461,0.264949224849473,0.261973660321449,0.264949224849473,128163.915253166,0.0,1.0
1988-09-12,21.25,21.25,21.25,21.25,9,0.263461442585461,0.263461442585461,0.263461442585461,0.263461442585461,725.912672925424,0.0,1.0
1988-09-13,21.37,21.37,21.25,21.25,1062,0.264949224849473,0.264949224849473,0.263461442585461,0.263461442585461,85657.6954052,0.0,1.0
1988-09-14,21.0,21.25,21.0,21.25,4820,0.260361896202103,0.263461442585461,0.260361896202103,0.263461442585461,388766.564833393,0.0,1.0
1988-09-15,20.62,21.13,20.5,21.13,10667,0.255650585699398,0.261973660321449,0.254162803435386,0.261973660321449,860367.831343943,0.0,1.0
1988-09-16,20.5,21.0,20.37,20.5,7041,0.254162803435386,0.260361896202103,0.25255103931604,0.254162803435386,567905.681118656,0.0,1.0
1988-09-19,20.62,20.75,20.62,20.75,1238,0.255650585699398,0.257262349818744,0.255650585699398,0.257262349818744,99853.3210090749,0.0,1.0
1988-09-20,20.37,20.88,20.37,20.75,1852,0.25255103931604,0.258874113938091,0.25255103931604,0.257262349818744,149376.69669532,0.0,1.0
1988-09-21,20.37,20.37,20.25,20.25,5768,0.25255103931604,0.25255103931604,0.251063257052028,0.251063257052028,465229.366381537,0.0,1.0
1988-09-22,20.5,20.5,20.37,20.37,7752,0.254162803435386,0.254162803435386,0.25255103931604,0.25255103931604,625252.782279765,0.0,1.0
1988-09-23,20.37,20.75,20.37,20.5,11624,0.25255103931604,0.257262349818744,0.25255103931604,0.254162803435386,937556.545565012,0.0,1.0
1988-09-26,20.12,20.25,20.12,20.12,19630,0.249451492932681,0.251063257052028,0.249451492932681,0.249451492932681,1583296.19661401,0.0,1.0
1988-09-27,20.25,20.25,20.25,20.25,1975,0.251063257052028,0.251063257052028,0.251063257052028,0.251063257052028,159297.503225301,0.0,1.0
1988-09-28,20.12,20.37,20.12,20.37,7638,0.249451492932681,0.25255103931604,0.249451492932681,0.25255103931604,616057.88842271,0.0,1.0
1988-09-29,20.25,20.37,20.12,20.12,1975,0.252675021171374,0.254172354630167,0.251052909924348,0.251052909924348,158281.375874011,0.13,1.0
1988-09-30,20.12,20.12,20.0,20.0,553,0.251052909924348,0.251052909924348,0.249555576465554,0.249555576465554,44318.7852447231,0.0,1.0
1988-10-03,19.88,20.12,19.88,20.0,430,0.248058243006761,0.251052909924348,0.248058243006761,0.249555576465554,34461.2615826962,0.0,1.0
1988-10-04,19.75,19.75,19.75,19.75,9613,0.246436131759735,0.246436131759735,0.246436131759735,0.246436131759735,770409.552545251,0.0,1.0
1988-10-05,18.87,19.5,18.75,19.5,3196,0.235455686395251,0.243316687053916,0.233958352936457,0.243316687053916,256135.330275109,0.0,1.0
1988-10-06,18.87,19.25,18.75,18.75,9850,0.235455686395251,0.240197242348096,0.233958352936457,0.233958352936457,789403.317650131,0.0,1.0
1988-10-07,19.5,19.5,19.0,19.0,6646,0.243316687053916,0.243316687053916,0.237077797642277,0.237077797642277,532626.847624647,0.0,1.0
1988-10-10,19.25,19.37,18.75,19.37,9596,0.240197242348096,0.24169457580689,0.233958352936457,0.24169457580689,769047.130575703,0.0,1.0
1988-10-11,19.12,19.12,19.0,19.0,11193,0.23857513110107,0.23857513110107,0.237077797642277,0.237077797642277,897034.65324446,0.0,1.0
1988-10-12,19.25,19.25,19.25,19.25,2844,0.240197242348096,0.240197242348096,0.240197242348096,0.240197242348096,227925.181258576,0.0,1.0
1988-10-13,19.12,19.25,18.75,19.0,10667,0.23857513110107,0.240197242348096,0.233958352936457,0.237077797642277,854879.714657255,0.0,1.0
1988-10-14,19.25,19.25,19.12,19.12,1589,0.240197242348096,0.240197242348096,0.23857513110107,0.23857513110107,127346.382918382,0.0,1.0
1988-10-17,19.5,19.5,19.25,19.25,20262,0.243316687053916,0.243316687053916,0.240197242348096,0.240197242348096,1623846.70276416,0.0,1.0
1988-10-18,19.25,19.5,19.12,19.25,3450,0.240197242348096,0.243316687053916,0.23857513110107,0.240197242348096,276491.517349539,0.0,1.0
1988-10-19,19.5,19.5,19.37,19.37,10149,0.243316687053916,0.243316687053916,0.24169457580689,0.24169457580689,813365.915820425,0.0,1.0
1988-10-20,19.37,19.5,19.0,19.5,26241,0.24169457580689,0.243316687053916,0.237077797642277,0.243316687053916,2103018.52370123,0.0,1.0
1988-10-21,19.12,19.5,19.12,19.5,3371,0.23857513110107,0.243316687053916,0.23857513110107,0.243316687053916,270160.262314578,0.0,1.0
1988-10-24,19.37,19.37,19.37,19.37,9,0.24169457580689,0.24169457580689,0.24169457580689,0.24169457580689,721.282219172708,0.0,1.0
1988-10-25,18.0,19.12,18.0,19.12,42245,0.224600018818999,0.23857513110107,0.224600018818999,0.23857513110107,3385618.5943279,0.0,1.0
1988-10-26,18.5,18.5,18.0,18.12,8428,0.230838908230638,0.230838908230638,0.224600018818999,0.226097352277792,675440.727020844,0.0,1.0
1988-10-27,18.5,18.63,18.38,18.38,1185,0.230838908230638,0.232461019477664,0.229341574771845,0.229341574771845,94968.8255244067,0.0,1.0
1988-10-28,18.38,18.5,18.38,18.5,1852,0.229341574771845,0.230838908230638,0.229341574771845,0.230838908230638,148423.852211984,0.0,1.0
1988-10-31,18.25,18.5,18.25,18.38,5452,0.227719463524818,0.230838908230638,0.227719463524818,0.229341574771845,436936.739881069,0.0,1.0
1988-11-01,18.63,18.63,18.25,18.25,1589,0.232461019477664,0.232461019477664,0.227719463524818,0.227719463524818,127346.382918382,0.0,1.0
1988-11-02,18.87,18.87,18.87,18.87,1185,0.235455686395251,0.235455686395251,0.235455686395251,0.235455686395251,94968.8255244067,0.0,1.0
1988-11-03,18.75,18.87,18.75,18.75,8964,0.233958352936457,0.235455686395251,0.233958352936457,0.233958352936457,718397.09029602,0.0,1.0
1988-11-04,18.75,18.75,18.63,18.75,4978,0.233958352936457,0.233958352936457,0.232461019477664,0.233958352936457,398949.209671306,0.0,1.0
1988-11-07,18.75,18.75,18.63,18.63,553,0.233958352936457,0.233958352936457,0.232461019477664,0.232461019477664,44318.7852447232,0.0,1.0
1988-11-08,18.5,18.75,18.38,18.75,4267,0.230838908230638,0.233958352936457,0.229341574771845,0.233958352936457,341967.914356661,0.0,1.0
1988-11-09,18.38,18.5,18.38,18.38,6409,0.229341574771845,0.230838908230638,0.229341574771845,0.229341574771845,513633.082519765,0.0,1.0
1988-11-10,18.38,18.38,18.38,18.38,0,0.229341574771845,0.229341574771845,0.229341574771845,0.229341574771845,0,0.0,1.0
1988-11-11,18.5,18.5,18.5,18.5,553,0.230838908230638,0.230838908230638,0.230838908230638,0.230838908230638,44318.7852447231,0.0,1.0
1988-11-14,18.75,18.87,18.38,18.38,35635,0.233958352936457,0.235455686395251,0.229341574771845,0.229341574771845,2855876.87557995,0.0,1.0
1988-11-15,18.63,18.63,18.63,18.63,3749,0.232461019477664,0.232461019477664,0.232461019477664,0.232461019477664,300454.115519832,0.0,1.0
1988-11-16,18.38,18.63,18.38,18.5,2660,0.229341574771845,0.232461019477664,0.229341574771845,0.230838908230638,213178.966999934,0.0,1.0
1988-11-17,18.12,18.5,18.0,18.5,4793,0.226097352277792,0.230838908230638,0.224600018818999,0.230838908230638,384122.852943867,0.0,1.0
1988-11-18,18.12,18.12,18.12,18.12,246,0.226097352277792,0.226097352277792,0.226097352277792,0.226097352277792,19715.0473240541,0.0,1.0
1988-11-21,18.12,18.5,18.12,18.38,4793,0.226097352277792,0.230838908230638,0.226097352277792,0.229341574771845,384122.852943867,0.0,1.0
1988-11-22,18.12,18.12,18.12,18.12,553,0.226097352277792,0.226097352277792,0.226097352277792,0.226097352277792,44318.7852447232,0.0,1.0
1988-11-23,18.25,18.38,18.25,18.38,641,0.227719463524818,0.229341574771845,0.227719463524818,0.229341574771845,51371.3224988564,0.0,1.0
1988-11-25,18.25,18.25,18.25,18.25,641,0.227719463524818,0.227719463524818,0.227719463524818,0.227719463524818,51371.3224988564,0.0,1.0
1988-11-28,18.12,18.25,18.12,18.25,1352,0.226097352277792,0.227719463524818,0.226097352277792,0.227719463524818,108352.617813501,0.0,1.0
1988-11-29,18.25,18.38,18.25,18.25,790,0.227719463524818,0.229341574771845,0.227719463524818,0.227719463524818,63312.5503496047,0.0,1.0
1988-11-30,18.5,18.5,18.25,18.38,1431,0.230838908230638,0.230838908230638,0.227719463524818,0.229341574771845,114683.872848461,0.0,1.0
1988-12-01,18.63,18.63,18.5,18.5,3038,0.232461019477664,0.232461019477664,0.230838908230638,0.230838908230638,243472.820205188,0.0,1.0
1988-12-02,18.75,18.75,18.75,18.75,167,0.233958352936457,0.233958352936457,0.233958352936457,0.233958352936457,13383.7922890936,0.0,1.0
1988-12-05,18.75,18.87,18.63,18.75,11747,0.233958352936457,0.235455686395251,0.232461019477664,0.233958352936457,941433.580957982,0.0,1.0
1988-12-06,18.87,18.87,18.63,18.75,6163,0.235455686395251,0.235455686395251,0.232461019477664,0.233958352936457,493918.035195712,0.0,1.0
1988-12-07,18.87,18.87,18.75,18.75,553,0.235455686395251,0.235455686395251,0.233958352936457,0.233958352936457,44318.7852447231,0.0,1.0
1988-12-08,19.25,19.25,18.75,18.75,6400,0.240197242348096,0.240197242348096,0.233958352936457,0.233958352936457,512911.800300594,0.0,1.0
1988-12-09,19.0,19.0,19.0,19.0,825,0.237077797642277,0.237077797642277,0.237077797642277,0.237077797642277,66117.5367574983,0.0,1.0
1988-12-12,19.12,19.12,18.75,18.75,2660,0.23857513110107,0.23857513110107,0.233958352936457,0.233958352936457,213178.966999934,0.0,1.0
1988-12-13,19.12,19.12,18.75,18.87,3450,0.23857513110107,0.23857513110107,0.233958352936457,0.235455686395251,276491.517349539,0.0,1.0
1988-12-14,19.12,19.12,19.12,19.12,9,0.23857513110107,0.23857513110107,0.23857513110107,0.23857513110107,721.28221917271,0.0,1.0
1988-12-15,19.0,19.12,19.0,19.12,3038,0.237077797642277,0.23857513110107,0.237077797642277,0.23857513110107,243472.820205188,0.0,1.0
1988-12-16,19.0,19.12,18.87,18.87,2959,0.237077797642277,0.23857513110107,0.235455686395251,0.235455686395251,237141.565170227,0.0,1.0
1988-12-19,18.87,19.0,18.87,19.0,5452,0.235455686395251,0.237077797642277,0.235455686395251,0.237077797642277,436936.739881068,0.0,1.0
1988-12-20,18.87,18.87,18.87,18.87,0,0.235455686395251,0.235455686395251,0.235455686395251,0.235455686395251,0,0.0,1.0
1988-12-21,19.12,19.25,19.0,19.12,5768,0.23857513110107,0.240197242348096,0.237077797642277,0.23857513110107,462261.76002091,0.0,1.0
1988-12-22,19.12,19.25,19.12,19.12,8173,0.23857513110107,0.240197242348096,0.23857513110107,0.23857513110107,655004.397477618,0.0,1.0
1988-12-23,19.25,19.25,19.0,19.0,1238,0.240197242348096,0.240197242348096,0.237077797642277,0.237077797642277,99216.3763706462,0.0,1.0
1988-12-27,19.0,19.25,19.0,19.25,825,0.237077797642277,0.240197242348096,0.237077797642277,0.240197242348096,66117.5367574983,0.0,1.0
1988-12-28,19.12,19.12,18.87,18.87,790,0.240197242348096,0.240197242348096,0.237056588028691,0.237056588028691,62884.9850745163,0.13,1.0
1988-12-29,19.0,19.25,19.0,19.12,1589,0.238689728274782,0.241830382594187,0.238689728274782,0.240197242348096,126486.3813714,0.0,1.0
1988-12-30,19.12,19.12,19.0,19.12,1352,0.240197242348096,0.240197242348096,0.238689728274782,0.240197242348096,107620.885849046,0.0,1.0
1989-01-03,19.25,19.25,19.12,19.12,12168,0.241830382594187,0.241830382594187,0.240197242348096,0.240197242348096,968587.972641409,0.0,1.0
1989-01-04,19.25,19.25,19.0,19.0,1062,0.241830382594187,0.241830382594187,0.238689728274782,0.238689728274782,84536.524239413,0.0,1.0
1989-01-05,19.25,19.25,19.0,19.0,14038,0.241830382594187,0.241830382594187,0.238689728274782,0.238689728274782,1117442.30440007,0.0,1.0
1989-01-06,19.25,19.25,19.12,19.12,790,0.241830382594187,0.241830382594187,0.240197242348096,0.240197242348096,62884.9850745162,0.0,1.0
1989-01-09,19.25,19.25,19.12,19.25,3749,0.241830382594187,0.241830382594187,0.240197242348096,0.241830382594187,298425.074739698,0.0,1.0
1989-01-10,19.25,19.25,19.25,19.25,430,0.241830382594187,0.241830382594187,0.241830382594187,0.241830382594187,34228.5361798,0.0,1.0
1989-01-11,19.25,19.25,19.0,19.25,5768,0.241830382594187,0.241830382594187,0.238689728274782,0.241830382594187,459139.992290898,0.0,1.0
1989-01-12,19.12,19.25,19.0,19.25,11220,0.240197242348096,0.241830382594187,0.238689728274782,0.241830382594187,893125.990551992,0.0,1.0
1989-01-13,19.12,19.25,19.12,19.25,21623,0.240197242348096,0.241830382594187,0.240197242348096,0.241830382594187,1721217.76236236,0.0,1.0
1989-01-16,19.25,19.25,19.12,19.25,4793,0.241830382594187,0.241830382594187,0.240197242348096,0.241830382594187,381528.776534375,0.0,1.0
1989-01-17,19.37,19.37,19.25,19.25,13985,0.243337896667501,0.243337896667501,0.241830382594187,0.241830382594187,1113223.4383128,0.0,1.0
1989-01-18,19.75,19.75,19.5,19.63,4381,0.248111691232997,0.248111691232997,0.244971036913592,0.246604177159682,348733.062799311,0.0,1.0
1989-01-19,19.75,19.88,19.75,19.88,430,0.248111691232997,0.249744831479087,0.248111691232997,0.249744831479087,34228.5361798,0.0,1.0
1989-01-20,19.88,20.0,19.88,19.88,1615,0.249744831479087,0.251252345552402,0.249744831479087,0.249744831479087,128556.013791575,0.0,1.0
1989-01-23,19.75,19.75,19.75,19.75,3196,0.248111691232997,0.248111691232997,0.248111691232997,0.248111691232997,254405.585187537,0.0,1.0
1989-01-24,20.0,20.0,20.0,20.0,430,0.251252345552402,0.251252345552402,0.251252345552402,0.251252345552402,34228.5361798,0.0,1.0
1989-01-25,20.25,20.25,20.25,20.25,1852,0.254392999871807,0.254392999871807,0.254392999871807,0.254392999871807,147421.509313929,0.0,1.0
1989-01-26,20.37,20.5,20.37,20.5,790,0.255900513945121,0.257533654191212,0.255900513945121,0.257533654191212,62884.9850745164,0.0,1.0
1989-01-27,20.62,20.62,20.62,20.62,167,0.259041168264526,0.259041168264526,0.259041168264526,0.259041168264526,13293.4082372712,0.0,1.0
1989-01-30,20.62,20.62,20.5,20.62,9174,0.259041168264526,0.259041168264526,0.257533654191212,0.259041168264526,730261.839333688,0.0,1.0
1989-01-31,20.62,20.62,20.62,20.62,1185,0.259041168264526,0.259041168264526,0.259041168264526,0.259041168264526,94327.4776117745,0.0,1.0
1989-02-01,20.75,20.75,20.75,20.75,9,0.260674308510617,0.260674308510617,0.260674308510617,0.260674308510617,716.411222367907,0.0,1.0
1989-02-02,20.75,20.75,20.5,20.75,3038,0.260674308510617,0.260674308510617,0.257533654191212,0.260674308510617,241828.588172633,0.0,1.0
1989-02-03,20.25,20.62,20.12,20.62,24020,0.254392999871807,0.259041168264526,0.252759859625716,0.259041168264526,1912021.95125301,0.0,1.0
1989-02-06,19.88,20.12,19.88,20.12,9596,0.249744831479087,0.252759859625716,0.249744831479087,0.252759859625716,763853.56553805,0.0,1.0
1989-02-07,19.5,19.75,19.5,19.63,8252,0.244971036913592,0.248111691232997,0.244971036913592,0.246604177159682,656869.489664441,0.0,1.0
1989-02-08,19.37,19.63,19.37,19.63,1615,0.243337896667501,0.246604177159682,0.243337896667501,0.246604177159682,128556.013791575,0.0,1.0
1989-02-09,19.37,19.37,19.37,19.37,3213,0.243337896667501,0.243337896667501,0.243337896667501,0.243337896667501,255758.806385343,0.0,1.0
1989-02-10,19.37,19.37,19.37,19.37,6567,0.243337896667501,0.243337896667501,0.243337896667501,0.243337896667501,522741.388587783,0.0,1.0
1989-02-13,19.63,19.63,19.63,19.63,957,0.246604177159682,0.246604177159682,0.246604177159682,0.246604177159682,76178.3933117876,0.0,1.0
1989-02-14,19.63,19.75,19.63,19.75,246,0.246604177159682,0.248111691232997,0.246604177159682,0.248111691232997,19581.9067447228,0.0,1.0
1989-02-15,19.63,19.63,19.63,19.63,0,0.246604177159682,0.246604177159682,0.246604177159682,0.246604177159682,0,0.0,1.0
1989-02-16,19.75,19.75,19.75,19.75,31368,0.248111691232997,0.248111691232997,0.248111691232997,0.248111691232997,2496931.91369294,0.0,1.0
1989-02-17,19.75,19.88,19.75,19.88,2774,0.248111691232997,0.249744831479087,0.248111691232997,0.249744831479087,220813.858983175,0.0,1.0
1989-02-21,19.0,19.75,19.0,19.63,6769,0.238689728274782,0.248111691232997,0.238689728274782,0.246604177159682,538820.840467595,0.0,1.0
1989-02-22,19.0,19.12,19.0,19.12,4556,0.238689728274782,0.240197242348096,0.238689728274782,0.240197242348096,362663.28101202,0.0,1.0
1989-02-23,19.12,19.12,18.87,18.87,2379,0.240197242348096,0.240197242348096,0.237056588028691,0.237056588028691,189371.366445917,0.0,1.0
1989-02-24,19.37,19.37,19.12,19.12,1431,0.243337896667501,0.243337896667501,0.240197242348096,0.240197242348096,113909.384356497,0.0,1.0
1989-02-27,19.25,19.5,19.25,19.5,2142,0.241830382594187,0.244971036913592,0.241830382594187,0.244971036913592,170505.870923562,0.0,1.0
1989-02-28,19.25,19.25,19.0,19.0,4433,0.241830382594187,0.241830382594187,0.238689728274782,0.238689728274782,352872.327639659,0.0,1.0
1989-03-01,19.25,19.25,19.25,19.25,0,0.241830382594187,0.241830382594187,0.241830382594187,0.241830382594187,0,0.0,1.0
1989-03-02,19.0,19.0,19.0,19.0,369,0.238689728274782,0.238689728274782,0.238689728274782,0.238689728274782,29372.8601170842,0.0,1.0
1989-03-03,18.75,18.87,18.75,18.87,1185,0.235549073955377,0.237056588028691,0.235549073955377,0.237056588028691,94327.4776117743,0.0,1.0
1989-03-06,19.5,19.5,18.5,18.5,19990,0.244971036913592,0.244971036913592,0.232408419635972,0.232408419635972,1591228.92612605,0.0,1.0
1989-03-07,19.5,19.5,19.5,19.5,11220,0.244971036913592,0.244971036913592,0.244971036913592,0.244971036913592,893125.99055199,0.0,1.0
1989-03-08,19.37,19.63,19.37,19.63,553,0.243337896667501,0.246604177159682,0.243337896667501,0.246604177159682,44019.4895521614,0.0,1.0
1989-03-09,19.5,19.5,19.5,19.5,4978,0.244971036913592,0.244971036913592,0.244971036913592,0.244971036913592,396255.007216382,0.0,1.0
1989-03-10,19.5,19.63,19.5,19.63,1352,0.244971036913592,0.246604177159682,0.244971036913592,0.246604177159682,107620.885849046,0.0,1.0
1989-03-13,18.75,19.0,18.75,19.0,11457,0.235549073955377,0.238689728274782,0.235549073955377,0.238689728274782,911991.486074345,0.0,1.0
1989-03-14,18.87,18.87,18.63,18.63,1615,0.237056588028691,0.237056588028691,0.234041559882062,0.234041559882062,128556.013791575,0.0,1.0
1989-03-15,18.63,18.87,18.63,18.87,6040,0.234041559882062,0.237056588028691,0.234041559882062,0.237056588028691,480791.531455796,0.0,1.0
1989-03-16,18.63,18.87,18.63,18.63,2774,0.234041559882062,0.237056588028691,0.234041559882062,0.234041559882062,220813.858983175,0.0,1.0
1989-03-17,18.5,18.5,18.5,18.5,825,0.232408419635972,0.232408419635972,0.232408419635972,0.232408419635972,65671.0287170581,0.0,1.0
1989-03-20,18.0,18.63,18.0,18.5,8779,0.226127110997162,0.234041559882062,0.226127110997162,0.232408419635972,698819.346796428,0.0,1.0
1989-03-21,18.0,18.38,18.0,18.38,9596,0.226127110997162,0.230900905562657,0.226127110997162,0.230900905562657,763853.565538047,0.0,1.0
1989-03-22,18.0,18.0,18.0,18.0,9,0.226127110997162,0.226127110997162,0.226127110997162,0.226127110997162,716.411222367906,0.0,1.0
1989-03-23,18.0,18.0,18.0,18.0,167,0.226127110997162,0.226127110997162,0.226127110997162,0.226127110997162,13293.4082372711,0.0,1.0
1989-03-27,17.87,18.0,17.87,18.0,246,0.224493970751071,0.226127110997162,0.224493970751071,0.226127110997162,19581.9067447228,0.0,1.0
1989-03-28,18.12,18.12,17.87,18.12,2247,0.227634625070476,0.227634625070476,0.224493970751071,0.227634625070476,178864.001851188,0.0,1.0
1989-03-29,18.38,18.38,18.12,18.25,790,0.230900905562657,0.230900905562657,0.227634625070476,0.229267765316567,62884.9850745164,0.0,1.0
1989-03-30,18.0,18.12,18.0,18.12,430,0.227760251243252,0.229278652918207,0.227760251243252,0.229278652918207,33983.1026605847,0.13,1.0
1989-03-31,18.25,18.25,18.0,18.12,3371,0.230923588066075,0.230923588066075,0.227760251243252,0.229278652918207,266411.718764723,0.0,1.0
1989-04-03,18.38,18.38,18.25,18.38,2142,0.232568523213943,0.232568523213943,0.230923588066075,0.232568523213943,169283.269532494,0.0,1.0
1989-04-04,18.25,18.25,18.12,18.25,1852,0.230923588066075,0.230923588066075,0.229278652918207,0.230923588066075,146364.432854425,0.0,1.0
1989-04-05,18.38,18.38,18.12,18.12,2423,0.232568523213943,0.232568523213943,0.229278652918207,0.229278652918207,191490.83196883,0.0,1.0
1989-04-06,18.38,18.38,18.12,18.12,4381,0.232568523213943,0.232568523213943,0.229278652918207,0.229278652918207,346232.494781445,0.0,1.0
1989-04-07,18.25,18.25,18.25,18.25,9,0.230923588066075,0.230923588066075,0.230923588066075,0.230923588066075,711.274241733168,0.0,1.0
1989-04-10,18.12,18.12,18.0,18.12,1238,0.229278652918207,0.229278652918207,0.227760251243252,0.229278652918207,97839.7234739625,0.0,1.0
1989-04-11,18.0,18.0,18.0,18.0,167,0.227760251243252,0.227760251243252,0.227760251243252,0.227760251243252,13198.0887077155,0.0,1.0
1989-04-12,18.0,18.0,18.0,18.0,0,0.227760251243252,0.227760251243252,0.227760251243252,0.227760251243252,0,0.0,1.0
1989-04-13,18.38,18.38,18.12,18.25,1185,0.232568523213943,0.232568523213943,0.229278652918207,0.230923588066075,93651.1084948671,0.0,1.0
1989-04-14,18.12,18.5,18.12,18.5,10245,0.229278652918207,0.234086924888898,0.229278652918207,0.234086924888898,809667.178506257,0.0,1.0
1989-04-17,18.12,18.38,18.12,18.25,2247,0.229278652918207,0.232568523213943,0.229278652918207,0.230923588066075,177581.469019381,0.0,1.0
1989-04-18,18.38,18.38,18.0,18.0,4433,0.232568523213943,0.232568523213943,0.227760251243252,0.227760251243252,350342.079289237,0.0,1.0
1989-04-19,18.0,18.12,18.0,18.12,1352,0.227760251243252,0.229278652918207,0.227760251243252,0.229278652918207,106849.197202583,0.0,1.0
1989-04-20,18.25,18.25,18.25,18.25,553,0.230923588066075,0.230923588066075,0.230923588066075,0.230923588066075,43703.850630938,0.0,1.0
1989-04-21,18.38,18.38,18.25,18.25,1589,0.232568523213943,0.232568523213943,0.230923588066075,0.230923588066075,125579.418901556,0.0,1.0
1989-04-24,18.0,18.12,18.0,18.12,790,0.227760251243252,0.229278652918207,0.227760251243252,0.229278652918207,62434.0723299115,0.0,1.0
1989-04-25,17.5,17.87,17.13,17.87,4820,0.221433577597606,0.226115316095384,0.216751839099828,0.226115316095384,380926.871683764,0.0,1.0
1989-04-26,17.0,17.25,16.75,17.25,4820,0.21510690395196,0.218270240774783,0.211943567129138,0.218270240774783,380926.871683764,0.0,1.0
1989-04-27,17.13,17.25,17.13,17.13,1062,0.216751839099828,0.218270240774783,0.216751839099828,0.216751839099828,83930.3605245139,0.0,1.0
1989-04-28,16.87,17.0,16.87,17.0,2142,0.213461968804093,0.21510690395196,0.213461968804093,0.21510690395196,169283.269532494,0.0,1.0
1989-05-01,16.62,16.75,16.62,16.75,825,0.21029863198127,0.211943567129138,0.21029863198127,0.211943567129138,65200.1388255402,0.0,1.0
1989-05-02,17.0,17.0,16.62,16.62,6163,0.21510690395196,0.21510690395196,0.21029863198127,0.21029863198127,487064.794644613,0.0,1.0
1989-05-03,17.13,17.13,17.0,17.13,2423,0.216751839099828,0.216751839099828,0.21510690395196,0.216751839099828,191490.83196883,0.0,1.0
1989-05-04,17.38,17.38,17.25,17.25,2959,0.219915175922651,0.219915175922651,0.218270240774783,0.218270240774783,233851.164587605,0.0,1.0
1989-05-05,17.38,17.5,17.13,17.13,5584,0.219915175922651,0.221433577597606,0.216751839099828,0.216751839099828,441306.151759779,0.0,1.0
1989-05-08,17.38,17.38,17.38,17.38,0,0.219915175922651,0.219915175922651,0.219915175922651,0.219915175922651,0,0.0,1.0
1989-05-09,17.13,17.25,17.0,17.25,4820,0.216751839099828,0.218270240774783,0.21510690395196,0.218270240774783,380926.871683764,0.0,1.0
1989-05-10,17.0,17.13,17.0,17.0,957,0.21510690395196,0.216751839099828,0.21510690395196,0.21510690395196,75632.161037627,0.0,1.0
1989-05-11,16.87,17.13,16.62,16.87,13169,0.213461968804093,0.216751839099828,0.21029863198127,0.213461968804093,1040752.27659823,0.0,1.0
1989-05-12,17.13,17.13,16.87,17.0,4267,0.216751839099828,0.216751839099828,0.213461968804093,0.21510690395196,337223.021052826,0.0,1.0
1989-05-15,17.13,17.38,17.0,17.0,4433,0.216751839099828,0.219915175922651,0.21510690395196,0.21510690395196,350342.079289238,0.0,1.0
1989-05-16,17.0,17.25,16.87,17.25,8375,0.21510690395196,0.218270240774783,0.213461968804093,0.218270240774783,661880.197168366,0.0,1.0
1989-05-17,17.0,17.0,16.87,17.0,825,0.21510690395196,0.21510690395196,0.213461968804093,0.21510690395196,65200.1388255405,0.0,1.0
1989-05-18,16.75,16.87,16.62,16.87,10149,0.211943567129138,0.213461968804093,0.21029863198127,0.213461968804093,802080.2532611,0.0,1.0
1989-05-19,16.87,16.87,16.75,16.75,3371,0.213461968804093,0.213461968804093,0.211943567129138,0.211943567129138,266411.718764723,0.0,1.0
1989-05-22,16.87,17.0,16.62,16.75,6409,0.213461968804093,0.21510690395196,0.21029863198127,0.211943567129138,506506.290585318,0.0,1.0
1989-05-23,16.5,16.87,16.5,16.87,7190,0.208780230306315,0.213461968804093,0.208780230306315,0.213461968804093,568229.088673496,0.0,1.0
1989-05-24,16.5,16.75,16.5,16.62,13757,0.208780230306315,0.211943567129138,0.208780230306315,0.21029863198127,1087222.1937248,0.0,1.0
1989-05-25,16.5,16.62,16.5,16.5,2564,0.208780230306315,0.21029863198127,0.208780230306315,0.208780230306315,202634.128422649,0.0,1.0
1989-05-26,17.0,17.0,16.38,16.5,9244,0.21510690395196,0.21510690395196,0.20726182863136,0.208780230306315,730557.676731268,0.0,1.0
1989-05-30,18.0,18.0,17.63,17.75,9964,0.227760251243252,0.227760251243252,0.223078512745474,0.224596914420429,787459.616069921,0.0,1.0
1989-05-31,18.12,18.12,18.0,18.12,7989,0.229278652918207,0.229278652918207,0.227760251243252,0.229278652918207,631374.435245143,0.0,1.0
1989-06-01,17.87,18.0,17.87,17.87,430,0.226115316095384,0.227760251243252,0.226115316095384,0.226115316095384,33983.1026605847,0.0,1.0
1989-06-02,18.12,18.12,18.0,18.0,369,0.229278652918207,0.229278652918207,0.227760251243252,0.227760251243252,29162.2439110599,0.0,1.0
1989-06-05,18.12,18.12,18.0,18.12,16364,0.229278652918207,0.229278652918207,0.227760251243252,0.229278652918207,1293254.63241351,0.0,1.0
1989-06-06,18.0,18.25,18.0,18.25,10781,0.227760251243252,0.230923588066075,0.227760251243252,0.230923588066075,852027.511125032,0.0,1.0
1989-06-07,18.0,18.0,17.87,17.87,28164,0.227760251243252,0.227760251243252,0.226115316095384,0.226115316095384,2225814.193797,0.0,1.0
1989-06-08,18.0,18.0,17.87,18.0,47047,0.227760251243252,0.227760251243252,0.226115316095384,0.227760251243252,3718146.58342449,0.0,1.0
1989-06-09,17.75,17.87,17.75,17.87,12019,0.224596914420429,0.226115316095384,0.224596914420429,0.226115316095384,949867.234598995,0.0,1.0
1989-06-12,17.63,17.87,17.63,17.75,5619,0.223078512745474,0.226115316095384,0.223078512745474,0.224596914420429,444072.218255408,0.0,1.0
1989-06-13,17.5,17.75,17.5,17.5,29867,0.221433577597606,0.224596914420429,0.221433577597606,0.221433577597606,2360403.08642717,0.0,1.0
1989-06-14,17.63,17.75,17.5,17.5,10833,0.223078512745474,0.224596914420429,0.221433577597606,0.221433577597606,856137.095632824,0.0,1.0
1989-06-15,18.25,18.38,17.75,17.75,14942,0.230923588066075,0.232568523213943,0.224596914420429,0.224596914420429,1180873.30221967,0.0,1.0
1989-06-16,18.0,18.0,18.0,18.0,10561,0.227760251243252,0.227760251243252,0.227760251243252,0.227760251243252,834640.807438221,0.0,1.0
1989-06-19,18.0,18.0,18.0,18.0,0,0.227760251243252,0.227760251243252,0.227760251243252,0.227760251243252,0,0.0,1.0
1989-06-20,18.12,18.25,18.12,18.25,1352,0.229278652918207,0.230923588066075,0.229278652918207,0.230923588066075,106849.197202583,0.0,1.0
1989-06-21,18.0,18.12,17.87,18.0,1185,0.227760251243252,0.229278652918207,0.226115316095384,0.227760251243252,93651.1084948672,0.0,1.0
1989-06-22,18.0,18.0,17.75,18.0,2142,0.227760251243252,0.227760251243252,0.224596914420429,0.227760251243252,169283.269532494,0.0,1.0
1989-06-23,18.0,18.0,17.75,18.0,4433,0.227760251243252,0.227760251243252,0.224596914420429,0.227760251243252,350342.079289237,0.0,1.0
1989-06-26,17.63,17.87,17.63,17.75,5856,0.223078512745474,0.226115316095384,0.223078512745474,0.224596914420429,462802.439954382,0.0,1.0
1989-06-27,17.5,17.75,17.25,17.75,3196,0.221433577597606,0.224596914420429,0.218270240774783,0.224596914420429,252581.386286579,0.0,1.0
1989-06-28,17.13,17.25,17.0,17.25,3845,0.218396774247696,0.219926699111078,0.2167393556457,0.219926699111078,301583.437882187,0.13,1.0
1989-06-29,17.25,17.25,17.0,17.0,1773,0.219926699111078,0.219926699111078,0.2167393556457,0.2167393556457,139065.652890797,0.0,1.0
1989-06-30,18.12,18.12,17.13,17.13,26785,0.231018654370593,0.231018654370593,0.218396774247696,0.218396774247696,2100887.48600113,0.0,1.0
1989-07-03,17.87,18.0,17.87,18.0,641,0.227831310905215,0.229488729507212,0.227831310905215,0.229488729507212,50276.9788511005,0.0,1.0
1989-07-05,17.87,18.0,17.87,18.0,430,0.227831310905215,0.229488729507212,0.227831310905215,0.229488729507212,33727.1464991782,0.0,1.0
1989-07-06,17.75,18.0,17.75,18.0,1431,0.226301386041834,0.229488729507212,0.226301386041834,0.229488729507212,112240.806140288,0.0,1.0
1989-07-07,17.38,17.75,17.38,17.75,7357,0.221584117713074,0.226301386041834,0.221584117713074,0.226301386041834,577047.946033614,0.0,1.0
1989-07-10,16.75,17.38,16.75,17.13,13625,0.213552012180322,0.221584117713074,0.213552012180322,0.218396774247696,1068679.93267745,0.0,1.0
1989-07-11,16.62,16.75,16.62,16.75,825,0.211894593578325,0.213552012180322,0.211894593578325,0.213552012180322,64709.0601437722,0.0,1.0
1989-07-12,16.0,16.25,15.37,16.25,58785,0.203989981784188,0.207177325249566,0.195957876251436,0.207177325249566,4610814.66733533,0.0,1.0
1989-07-13,16.0,16.13,15.62,16.0,31456,0.203989981784188,0.205647400386185,0.199145219716814,0.203989981784188,2467258.41925151,0.0,1.0
1989-07-14,16.38,16.5,16.0,16.25,11747,0.208834743851563,0.210364668714944,0.203989981784188,0.207177325249566,921378.581222896,0.0,1.0
1989-07-17,16.13,16.25,16.13,16.13,7752,0.205647400386185,0.207177325249566,0.205647400386185,0.205647400386185,608029.859678206,0.0,1.0
1989-07-18,16.25,16.62,16.25,16.25,11852,0.207177325249566,0.211894593578325,0.207177325249566,0.207177325249566,929614.279786651,0.0,1.0
1989-07-19,16.62,16.62,16.38,16.38,7462,0.211894593578325,0.211894593578325,0.208834743851563,0.208834743851563,585283.644597367,0.0,1.0
1989-07-20,17.63,17.63,16.75,16.75,8823,0.224771461178452,0.224771461178452,0.213552012180322,0.213552012180322,692033.985028487,0.0,1.0
1989-07-21,17.75,17.75,17.63,17.63,2247,0.226301386041834,0.226301386041834,0.224771461178452,0.224771461178452,176243.94926431,0.0,1.0
1989-07-24,17.5,17.63,17.5,17.63,2660,0.223114042576456,0.224771461178452,0.223114042576456,0.224771461178452,208637.696948404,0.0,1.0
1989-07-25,17.5,17.63,17.25,17.63,3450,0.223114042576456,0.224771461178452,0.219926699111078,0.224771461178452,270601.524237592,0.0,1.0
1989-07-26,17.5,17.5,17.5,17.5,0,0.223114042576456,0.223114042576456,0.223114042576456,0.223114042576456,0,0.0,1.0
1989-07-27,17.63,17.75,17.63,17.63,1852,0.224771461178452,0.226301386041834,0.224771461178452,0.224771461178452,145262.035619716,0.0,1.0
1989-07-28,17.13,17.5,17.13,17.5,6163,0.218396774247696,0.223114042576456,0.218396774247696,0.223114042576456,483396.288080083,0.0,1.0
1989-07-31,16.75,17.13,16.75,17.13,2844,0.213552012180322,0.218396774247696,0.213552012180322,0.218396774247696,223069.778241076,0.0,1.0
1989-08-01,16.87,16.87,16.75,16.75,5171,0.215081937043703,0.215081937043703,0.213552012180322,0.213552012180322,405588.545458722,0.0,1.0
1989-08-02,16.87,16.87,16.87,16.87,641,0.215081937043703,0.215081937043703,0.215081937043703,0.215081937043703,50276.9788511006,0.0,1.0
1989-08-03,17.5,17.5,16.75,16.75,13590,0.223114042576456,0.223114042576456,0.213552012180322,0.213552012180322,1065934.69982286,0.0,1.0
1989-08-04,17.75,17.75,17.63,17.63,19367,0.226301386041834,0.226301386041834,0.224771461178452,0.224771461178452,1519054.9912781,0.0,1.0
1989-08-07,18.12,18.12,17.63,17.75,15179,0.231018654370593,0.231018654370593,0.224771461178452,0.226301386041834,1190568.27142099,0.0,1.0
1989-08-08,18.75,18.75,18.25,18.38,4161,0.239050759903345,0.239050759903345,0.232676072972589,0.234333491574586,326368.968797862,0.0,1.0
1989-08-09,18.5,19.0,18.5,19.0,4030,0.235863416437967,0.242238103368723,0.235863416437967,0.242238103368723,316093.954399275,0.0,1.0
1989-08-10,18.5,18.75,18.5,18.75,2142,0.235863416437967,0.239050759903345,0.235863416437967,0.239050759903345,168008.250700558,0.0,1.0
1989-08-11,18.0,18.75,18.0,18.75,5619,0.229488729507212,0.239050759903345,0.229488729507212,0.239050759903345,440727.5259974,0.0,1.0
1989-08-14,17.5,18.12,17.38,18.12,12256,0.223114042576456,0.231018654370593,0.221584117713074,0.231018654370593,961302.110450994,0.0,1.0
1989-08-15,17.38,17.63,17.38,17.63,8964,0.221584117713074,0.224771461178452,0.221584117713074,0.224771461178452,703093.351671241,0.0,1.0
1989-08-16,17.38,17.63,17.38,17.63,1615,0.221584117713074,0.224771461178452,0.221584117713074,0.224771461178452,126672.88743296,0.0,1.0
1989-08-17,17.25,17.38,17.25,17.38,6646,0.219926699111078,0.221584117713074,0.219926699111078,0.221584117713074,521280.501473344,0.0,1.0
1989-08-18,17.0,17.25,17.0,17.25,4161,0.2167393556457,0.219926699111078,0.2167393556457,0.219926699111078,326368.968797861,0.0,1.0
1989-08-21,16.87,17.13,16.87,17.13,5347,0.215081937043703,0.218396774247696,0.215081937043703,0.218396774247696,419393.144956061,0.0,1.0
1989-08-22,17.0,17.0,16.87,17.0,2423,0.2167393556457,0.2167393556457,0.215081937043703,0.2167393556457,190048.548761648,0.0,1.0
1989-08-23,17.5,17.5,17.13,17.25,58390,0.223114042576456,0.223114042576456,0.218396774247696,0.219926699111078,4579832.75369072,0.0,1.0
1989-08-24,17.63,17.87,17.38,17.63,13169,0.224771461178452,0.227831310905215,0.221584117713074,0.224771461178452,1032913.47034344,0.0,1.0
1989-08-25,17.63,17.75,17.63,17.75,1062,0.224771461178452,0.226301386041834,0.224771461178452,0.226301386041834,83298.2083305285,0.0,1.0
1989-08-28,17.75,17.75,17.63,17.75,30420,0.226301386041834,0.226301386041834,0.224771461178452,0.226301386041834,2385999.52675581,0.0,1.0
1989-08-29,17.75,17.87,17.63,17.75,4978,0.226301386041834,0.227831310905215,0.224771461178452,0.226301386041834,390450.547146299,0.0,1.0
1989-08-30,17.75,17.75,17.5,17.75,2247,0.226301386041834,0.226301386041834,0.223114042576456,0.226301386041834,176243.94926431,0.0,1.0
1989-08-31,17.63,17.87,17.38,17.87,10149,0.224771461178452,0.227831310905215,0.221584117713074,0.227831310905215,796039.092605022,0.0,1.0
1989-09-01,17.5,17.75,17.38,17.75,2247,0.223114042576456,0.226301386041834,0.221584117713074,0.226301386041834,176243.94926431,0.0,1.0
1989-09-05,17.63,17.63,17.5,17.63,56784,0.224771461178452,0.224771461178452,0.223114042576456,0.224771461178452,4453865.78327752,0.0,1.0
1989-09-06,17.5,17.63,17.5,17.63,5619,0.223114042576456,0.224771461178452,0.223114042576456,0.224771461178452,440727.5259974,0.0,1.0
1989-09-07,17.63,17.75,17.38,17.75,37057,0.224771461178452,0.226301386041834,0.221584117713074,0.226301386041834,2906574.11120941,0.0,1.0
1989-09-08,17.75,17.75,17.38,17.63,2660,0.226301386041834,0.226301386041834,0.221584117713074,0.224771461178452,208637.696948404,0.0,1.0
1989-09-11,18.0,18.0,17.63,17.87,4433,0.229488729507212,0.229488729507212,0.224771461178452,0.227831310905215,347703.349839201,0.0,1.0
1989-09-12,18.5,18.5,18.12,18.12,11747,0.235863416437967,0.235863416437967,0.231018654370593,0.231018654370593,921378.5812229,0.0,1.0
1989-09-13,18.75,18.87,18.63,18.63,3450,0.239050759903345,0.240580684766727,0.237520835039964,0.237520835039964,270601.524237593,0.0,1.0
1989-09-14,18.38,18.75,18.25,18.75,2247,0.234333491574586,0.239050759903345,0.232676072972589,0.239050759903345,176243.94926431,0.0,1.0
1989-09-15,18.38,18.63,18.38,18.63,13757,0.234333491574586,0.237520835039964,0.234333491574586,0.237520835039964,1079033.38230045,0.0,1.0
1989-09-18,18.25,18.63,18.25,18.5,104779,0.232676072972589,0.237520835039964,0.232676072972589,0.235863416437967,8218364.37915674,0.0,1.0
1989-09-19,17.87,18.0,17.75,18.0,1185,0.227831310905215,0.229488729507212,0.226301386041834,0.229488729507212,92945.7409337818,0.0,1.0
1989-09-20,17.87,17.87,17.87,17.87,0,0.227831310905215,0.227831310905215,0.227831310905215,0.227831310905215,0,0.0,1.0
1989-09-21,17.63,17.63,17.63,17.63,553,0.224771461178452,0.224771461178452,0.224771461178452,0.224771461178452,43374.6791024315,0.0,1.0
1989-09-22,18.12,18.12,17.87,17.87,3564,0.231018654370593,0.231018654370593,0.227831310905215,0.227831310905215,279543.139821096,0.0,1.0
1989-09-25,18.0,18.12,18.0,18.12,430,0.229488729507212,0.231018654370593,0.229488729507212,0.231018654370593,33727.1464991781,0.0,1.0
1989-09-26,18.0,18.0,18.0,18.0,9,0.229488729507212,0.229488729507212,0.229488729507212,0.229488729507212,705.91701975024,0.0,1.0
1989-09-27,17.5,17.87,17.5,17.87,5171,0.223114042576456,0.227831310905215,0.223114042576456,0.227831310905215,405588.545458721,0.0,1.0
1989-09-28,17.75,17.87,17.38,17.38,1431,0.22795880464383,0.229499934590718,0.223206987307593,0.223206987307593,111424.737639268,0.13,1.0
1989-09-29,17.87,18.0,17.87,18.0,1062,0.229499934590718,0.23116949203318,0.229499934590718,0.23116949203318,82692.5725876331,0.0,1.0
1989-10-02,18.12,18.12,17.75,17.75,4635,0.232710621980068,0.232710621980068,0.22795880464383,0.22795880464383,360904.024429076,0.0,1.0
1989-10-03,17.87,18.0,17.87,18.0,1238,0.229499934590718,0.23116949203318,0.229499934590718,0.23116949203318,96396.8030729659,0.0,1.0
1989-10-04,18.12,18.12,17.87,17.87,430,0.232710621980068,0.232710621980068,0.229499934590718,0.229499934590718,33481.926753938,0.0,1.0
1989-10-05,18.0,18.0,18.0,18.0,246,0.23116949203318,0.23116949203318,0.23116949203318,0.23116949203318,19154.7767010901,0.0,1.0
1989-10-06,18.0,18.0,17.75,17.75,2247,0.23116949203318,0.23116949203318,0.22795880464383,0.22795880464383,174962.533525811,0.0,1.0
1989-10-09,18.12,18.38,18.12,18.12,1615,0.232710621980068,0.236049736864991,0.232710621980068,0.232710621980068,125751.887692116,0.0,1.0
1989-10-10,18.12,18.12,18.12,18.12,9,0.232710621980068,0.232710621980068,0.232710621980068,0.232710621980068,700.784513454517,0.0,1.0
1989-10-11,18.25,18.25,18.0,18.0,54159,0.23438017942253,0.23438017942253,0.23116949203318,0.23116949203318,4217087.60713146,0.0,1.0
1989-10-12,18.38,18.38,18.38,18.38,9,0.236049736864991,0.236049736864991,0.236049736864991,0.236049736864991,700.784513454519,0.0,1.0
1989-10-13,17.87,18.12,17.87,18.12,21175,0.229499934590718,0.232710621980068,0.229499934590718,0.232710621980068,1648790.2302666,0.0,1.0
1989-10-16,18.0,18.0,17.75,17.75,3450,0.23116949203318,0.23116949203318,0.22795880464383,0.22795880464383,268634.063490898,0.0,1.0
1989-10-17,18.0,18.0,18.0,18.0,1352,0.23116949203318,0.23116949203318,0.23116949203318,0.23116949203318,105273.406910056,0.0,1.0
1989-10-18,18.0,18.0,18.0,18.0,790,0.23116949203318,0.23116949203318,0.23116949203318,0.23116949203318,61513.3072921188,0.0,1.0
1989-10-19,18.12,18.12,18.0,18.0,2142,0.232710621980068,0.232710621980068,0.23116949203318,0.23116949203318,166786.714202175,0.0,1.0
1989-10-20,18.0,18.25,18.0,18.0,11747,0.23116949203318,0.23438017942253,0.23116949203318,0.23116949203318,914679.519950024,0.0,1.0
1989-10-23,17.87,18.12,17.87,18.12,6409,0.229499934590718,0.232710621980068,0.229499934590718,0.232710621980068,499036.438525556,0.0,1.0
1989-10-24,17.87,18.0,17.87,17.87,10386,0.229499934590718,0.23116949203318,0.229499934590718,0.229499934590718,808705.328526514,0.0,1.0
1989-10-25,18.0,18.0,18.0,18.0,16830,0.23116949203318,0.23116949203318,0.23116949203318,0.23116949203318,1310467.04015995,0.0,1.0
1989-10-26,18.5,18.5,18.0,18.0,3986,0.237590866811879,0.237590866811879,0.23116949203318,0.23116949203318,310369.674514412,0.0,1.0
1989-10-27,18.87,18.87,18.5,18.5,7831,0.242342684148117,0.242342684148117,0.237590866811879,0.237590866811879,609760.39165137,0.0,1.0
1989-10-30,19.0,19.0,18.75,18.75,8375,0.244012241590579,0.244012241590579,0.240801554201229,0.240801554201229,652118.922242398,0.0,1.0
1989-10-31,19.25,19.37,19.25,19.25,4635,0.247222928979928,0.248764058926816,0.247222928979928,0.247222928979928,360904.024429077,0.0,1.0
1989-11-01,19.12,19.25,19.12,19.25,1431,0.245553371537467,0.247222928979928,0.245553371537467,0.247222928979928,111424.737639268,0.0,1.0
1989-11-02,18.87,19.0,18.87,19.0,641,0.242342684148117,0.244012241590579,0.242342684148117,0.244012241590579,49911.4303471495,0.0,1.0
1989-11-03,18.87,18.87,18.75,18.87,5584,0.242342684148117,0.242342684148117,0.240801554201229,0.242342684148117,434797.858125559,0.0,1.0
1989-11-06,18.38,18.75,18.38,18.75,28374,0.236049736864991,0.240801554201229,0.236049736864991,0.240801554201229,2209339.97608428,0.0,1.0
1989-11-07,18.5,18.63,18.38,18.38,4030,0.237590866811879,0.239260424254341,0.236049736864991,0.236049736864991,313795.732135746,0.0,1.0
1989-11-08,18.5,18.5,18.5,18.5,1185,0.237590866811879,0.237590866811879,0.237590866811879,0.237590866811879,92269.9609381783,0.0,1.0
1989-11-09,18.25,18.25,18.25,18.25,790,0.23438017942253,0.23438017942253,0.23438017942253,0.23438017942253,61513.3072921187,0.0,1.0
1989-11-10,18.38,18.38,18.38,18.38,957,0.236049736864991,0.236049736864991,0.236049736864991,0.236049736864991,74516.7532639972,0.0,1.0
1989-11-13,18.25,18.38,18.25,18.38,1589,0.23438017942253,0.236049736864991,0.23438017942253,0.236049736864991,123727.399097692,0.0,1.0
1989-11-14,18.5,18.5,18.25,18.25,1062,0.237590866811879,0.237590866811879,0.23438017942253,0.23438017942253,82692.5725876332,0.0,1.0
1989-11-15,18.5,18.5,18.5,18.5,0,0.237590866811879,0.237590866811879,0.237590866811879,0.237590866811879,0,0.0,1.0
1989-11-16,18.38,18.38,18.38,18.38,9,0.236049736864991,0.236049736864991,0.236049736864991,0.236049736864991,700.784513454519,0.0,1.0
1989-11-17,19.0,19.0,18.5,18.5,15996,0.244012241590579,0.244012241590579,0.237590866811879,0.237590866811879,1245527.6752465,0.0,1.0
1989-11-20,18.63,18.75,18.63,18.75,2660,0.239260424254341,0.240801554201229,0.239260424254341,0.240801554201229,207120.75619878,0.0,1.0
1989-11-21,18.5,18.5,18.5,18.5,369,0.237590866811879,0.237590866811879,0.237590866811879,0.237590866811879,28732.1650516353,0.0,1.0
1989-11-22,18.38,18.38,18.38,18.38,246,0.236049736864991,0.236049736864991,0.236049736864991,0.236049736864991,19154.7767010902,0.0,1.0
1989-11-24,18.63,18.63,18.63,18.63,1975,0.239260424254341,0.239260424254341,0.239260424254341,0.239260424254341,153783.268230297,0.0,1.0
1989-11-27,18.63,18.75,18.63,18.75,3196,0.239260424254341,0.240801554201229,0.239260424254341,0.240801554201229,248856.367222293,0.0,1.0
1989-11-28,18.75,18.75,18.75,18.75,167,0.240801554201229,0.240801554201229,0.240801554201229,0.240801554201229,13003.4459718783,0.0,1.0
1989-11-29,18.87,18.87,18.87,18.87,369,0.242342684148117,0.242342684148117,0.242342684148117,0.242342684148117,28732.1650516352,0.0,1.0
1989-11-30,18.87,19.12,18.87,19.12,1431,0.242342684148117,0.245553371537467,0.242342684148117,0.245553371537467,111424.737639268,0.0,1.0
1989-12-01,19.12,19.25,18.75,18.87,5224,0.245553371537467,0.247222928979928,0.240801554201229,0.242342684148117,406766.477587377,0.0,1.0
1989-12-04,19.12,19.25,19.0,19.0,1773,0.245553371537467,0.247222928979928,0.244012241590579,0.244012241590579,138054.54915054,0.0,1.0
1989-12-05,18.75,19.0,18.75,18.87,4381,0.240801554201229,0.244012241590579,0.240801554201229,0.242342684148117,341126.328160471,0.0,1.0
1989-12-06,18.87,18.87,18.63,18.87,1615,0.242342684148117,0.242342684148117,0.239260424254341,0.242342684148117,125751.887692116,0.0,1.0
1989-12-07,19.37,19.37,18.87,18.87,6242,0.248764058926816,0.248764058926816,0.242342684148117,0.242342684148117,486032.992553679,0.0,1.0
1989-12-08,19.12,19.25,19.12,19.25,3749,0.245553371537467,0.247222928979928,0.245553371537467,0.247222928979928,291915.682326776,0.0,1.0
1989-12-11,19.12,19.12,19.12,19.12,2142,0.245553371537467,0.245553371537467,0.245553371537467,0.245553371537467,166786.714202175,0.0,1.0
1989-12-12,19.12,19.12,19.0,19.12,5768,0.245553371537467,0.245553371537467,0.244012241590579,0.245553371537467,449125.008178406,0.0,1.0
1989-12-13,18.87,19.25,18.87,19.25,1238,0.242342684148117,0.247222928979928,0.242342684148117,0.247222928979928,96396.8030729659,0.0,1.0
1989-12-14,18.87,18.87,18.87,18.87,246,0.242342684148117,0.242342684148117,0.242342684148117,0.242342684148117,19154.7767010901,0.0,1.0
1989-12-15,18.75,18.87,18.75,18.87,2379,0.240801554201229,0.242342684148117,0.240801554201229,0.242342684148117,185240.706389811,0.0,1.0
1989-12-18,18.0,18.75,18.0,18.75,5347,0.23116949203318,0.240801554201229,0.23116949203318,0.240801554201229,416343.865937923,0.0,1.0
1989-12-19,17.87,18.12,17.87,18.0,1615,0.229499934590718,0.232710621980068,0.229499934590718,0.23116949203318,125751.887692116,0.0,1.0
1989-12-20,17.87,18.0,17.87,18.0,7357,0.229499934590718,0.23116949203318,0.229499934590718,0.23116949203318,572852.407276099,0.0,1.0
1989-12-21,17.75,17.75,17.75,17.75,8779,0.22795880464383,0.22795880464383,0.22795880464383,0.22795880464383,683576.360401913,0.0,1.0
1989-12-22,17.63,17.87,17.63,17.87,641,0.226417674696942,0.229499934590718,0.226417674696942,0.229499934590718,49911.4303471496,0.0,1.0
1989-12-26,18.12,18.12,17.87,17.87,1238,0.232710621980068,0.232710621980068,0.229499934590718,0.229499934590718,96396.8030729658,0.0,1.0
1989-12-27,18.0,18.0,18.0,18.0,0,0.23309590446679,0.23309590446679,0.23309590446679,0.23309590446679,0,0.15,1.0
1989-12-28,17.87,18.12,17.87,18.0,1352,0.231412434045641,0.234649877163235,0.231412434045641,0.23309590446679,104403.378753775,0.0,1.0
1989-12-29,17.87,17.87,17.87,17.87,246,0.231412434045641,0.231412434045641,0.231412434045641,0.231412434045641,18996.4727614117,0.0,1.0
1990-01-02,18.25,18.25,18.0,18.12,1589,0.236333347584384,0.236333347584384,0.23309590446679,0.234649877163235,122704.858609281,0.0,1.0
1990-01-03,18.0,18.25,18.0,18.25,957,0.23309590446679,0.236333347584384,0.23309590446679,0.236333347584384,73900.9123279309,0.0,1.0
1990-01-04,18.0,18.0,17.87,17.87,1773,0.23309590446679,0.23309590446679,0.231412434045641,0.231412434045641,136913.602463345,0.0,1.0
1990-01-05,18.25,18.25,17.87,18.12,8015,0.236333347584384,0.236333347584384,0.231412434045641,0.234649877163235,618929.793425671,0.0,1.0
1990-01-08,18.5,18.5,18.5,18.5,957,0.239570790701978,0.239570790701978,0.239570790701978,0.239570790701978,73900.9123279311,0.0,1.0
1990-01-09,18.38,18.63,18.38,18.63,825,0.238016818005533,0.241254261123127,0.238016818005533,0.241254261123127,63707.6830413198,0.0,1.0
1990-01-10,19.12,19.12,18.63,18.63,4433,0.247599649633612,0.247599649633612,0.241254261123127,0.241254261123127,342322.616875359,0.0,1.0
1990-01-11,19.12,19.12,19.12,19.12,167,0.247599649633612,0.247599649633612,0.247599649633612,0.247599649633612,12895.9794762429,0.0,1.0
1990-01-12,18.87,19.12,18.87,19.12,957,0.246175174661871,0.249436636965287,0.246175174661871,0.249436636965287,73356.6657353002,0.14,1.0
1990-01-15,18.75,18.75,18.75,18.75,369,0.244609672756231,0.244609672756231,0.244609672756231,0.244609672756231,28284.858575053,0.0,1.0
1990-01-16,18.63,18.63,18.38,18.5,8173,0.243044170850591,0.243044170850591,0.239782708547174,0.241348210452814,626482.788980782,0.0,1.0
1990-01-17,18.38,18.5,18.38,18.5,1852,0.239782708547174,0.241348210452814,0.239782708547174,0.241348210452814,141960.862008126,0.0,1.0
1990-01-18,18.5,18.5,18.25,18.25,3845,0.241348210452814,0.241348210452814,0.238086748149398,0.238086748149398,294729.759406719,0.0,1.0
1990-01-19,19.0,19.0,18.25,18.25,7225,0.247871135059647,0.247871135059647,0.238086748149398,0.238086748149398,553815.997844874,0.0,1.0
1990-01-22,19.0,19.25,19.0,19.0,2774,0.247871135059647,0.251132597363064,0.247871135059647,0.247871135059647,212634.682079125,0.0,1.0
1990-01-23,19.0,19.0,19.0,19.0,2844,0.247871135059647,0.247871135059647,0.247871135059647,0.247871135059647,218000.373407726,0.0,1.0
1990-01-24,18.5,19.0,18.25,19.0,11747,0.241348210452814,0.247871135059647,0.238086748149398,0.247871135059647,900439.65767249,0.0,1.0
1990-01-25,18.5,18.5,18.25,18.25,16013,0.241348210452814,0.241348210452814,0.238086748149398,0.238086748149398,1227440.21778408,0.0,1.0
1990-01-26,18.63,18.63,18.38,18.38,4267,0.243044170850591,0.243044170850591,0.239782708547174,0.239782708547174,327077.212844855,0.0,1.0
1990-01-29,18.5,18.5,18.5,18.5,553,0.241348210452814,0.241348210452814,0.241348210452814,0.241348210452814,42388.9614959468,0.0,1.0
1990-01-30,18.25,18.38,18.25,18.38,8964,0.238086748149398,0.239782708547174,0.238086748149398,0.239782708547174,687115.100993972,0.0,1.0
1990-01-31,18.0,18.12,18.0,18.0,21175,0.234825285845982,0.236390787751621,0.234825285845982,0.234825285845982,1623121.62690176,0.0,1.0
1990-02-01,17.75,17.75,17.75,17.75,790,0.231563823542565,0.231563823542565,0.231563823542565,0.231563823542565,60555.659279924,0.0,1.0
1990-02-02,17.75,17.75,17.75,17.75,957,0.231563823542565,0.231563823542565,0.231563823542565,0.231563823542565,73356.6657353003,0.0,1.0
1990-02-05,17.5,17.75,17.38,17.63,11035,0.228302361239149,0.231563823542565,0.226736859333509,0.229998321636925,845862.911587291,0.0,1.0
1990-02-06,17.5,17.5,17.5,17.5,0,0.228302361239149,0.228302361239149,0.228302361239149,0.228302361239149,0,0.0,1.0
1990-02-07,17.5,17.5,17.5,17.5,0,0.228302361239149,0.228302361239149,0.228302361239149,0.228302361239149,0,0.0,1.0
1990-02-08,17.87,17.87,17.63,17.63,1975,0.233129325448205,0.233129325448205,0.229998321636925,0.229998321636925,151389.14819981,0.0,1.0
1990-02-09,17.75,17.87,17.75,17.87,1615,0.231563823542565,0.233129325448205,0.231563823542565,0.233129325448205,123794.164224148,0.0,1.0
1990-02-12,17.63,17.63,17.63,17.63,2423,0.229998321636925,0.229998321636925,0.229998321636925,0.229998321636925,185729.572702855,0.0,1.0
1990-02-13,17.75,17.75,17.75,17.75,957,0.231563823542565,0.231563823542565,0.231563823542565,0.231563823542565,73356.6657353003,0.0,1.0
1990-02-14,17.87,17.87,17.87,17.87,167,0.233129325448205,0.233129325448205,0.233129325448205,0.233129325448205,12801.0064553763,0.0,1.0
1990-02-15,19.25,19.25,17.75,17.75,13985,0.251132597363064,0.251132597363064,0.231563823542565,0.231563823542565,1071988.47472118,0.0,1.0
1990-02-16,19.12,19.37,19.0,19.37,6163,0.249436636965287,0.252698099268704,0.247871135059647,0.252698099268704,472410.795116672,0.0,1.0
1990-02-20,19.12,19.12,19.0,19.12,7190,0.249436636965287,0.249436636965287,0.247871135059647,0.249436636965287,551133.152180574,0.0,1.0
1990-02-21,19.12,19.37,19.12,19.12,2423,0.249436636965287,0.252698099268704,0.249436636965287,0.249436636965287,185729.572702855,0.0,1.0
1990-02-22,19.0,19.0,19.0,19.0,9,0.247871135059647,0.247871135059647,0.247871135059647,0.247871135059647,689.874599391539,0.0,1.0
1990-02-23,19.0,19.0,19.0,19.0,167,0.247871135059647,0.247871135059647,0.247871135059647,0.247871135059647,12801.0064553763,0.0,1.0
1990-02-26,19.25,19.25,19.0,19.0,2142,0.251132597363064,0.251132597363064,0.247871135059647,0.247871135059647,164190.154655186,0.0,1.0
1990-02-27,19.37,19.5,19.25,19.25,11747,0.252698099268704,0.25439405966648,0.251132597363064,0.251132597363064,900439.657672487,0.0,1.0
1990-02-28,19.37,19.5,19.37,19.37,2660,0.252698099268704,0.25439405966648,0.252698099268704,0.252698099268704,203896.270486832,0.0,1.0
1990-03-01,19.37,19.37,19.37,19.37,825,0.252698099268704,0.252698099268704,0.252698099268704,0.252698099268704,63238.5049442242,0.0,1.0
1990-03-02,19.37,19.5,19.37,19.5,2028,0.252698099268704,0.25439405966648,0.252698099268704,0.25439405966648,155451.743062893,0.0,1.0
1990-03-05,19.63,19.75,19.37,19.37,4267,0.256090020064257,0.257655521969896,0.252698099268704,0.252698099268704,327077.212844854,0.0,1.0
1990-03-06,19.75,19.88,19.75,19.75,2379,0.257655521969896,0.259351482367673,0.257655521969896,0.257655521969896,182356.852439164,0.0,1.0
1990-03-07,19.75,19.88,19.75,19.75,2247,0.257655521969896,0.259351482367673,0.257655521969896,0.257655521969896,172238.691648088,0.0,1.0
1990-03-08,20.75,20.75,19.88,20.0,7225,0.270701371183562,0.270701371183562,0.259351482367673,0.260916984273313,553815.997844874,0.0,1.0
1990-03-09,21.5,22.0,21.0,21.0,11457,0.280485758093811,0.287008682700644,0.273962833486978,0.273962833486978,878210.365025429,0.0,1.0
1990-03-12,20.62,21.5,20.62,21.37,15759,0.269005410785786,0.280485758093811,0.269005410785786,0.278789797696035,1207970.42353458,0.0,1.0
1990-03-13,20.12,20.62,20.12,20.5,5619,0.262482486178953,0.269005410785786,0.262482486178953,0.267439908880146,430711.708220117,0.0,1.0
1990-03-14,20.75,20.75,20.12,20.12,22044,0.270701371183562,0.270701371183562,0.262482486178953,0.262482486178953,1689732.85210967,0.0,1.0
1990-03-15,20.62,20.62,20.5,20.62,1062,0.269005410785786,0.269005410785786,0.267439908880146,0.269005410785786,81405.2027282014,0.0,1.0
1990-03-16,21.0,21.0,20.5,20.62,23581,0.273962833486978,0.273962833486978,0.267439908880146,0.269005410785786,1807548.1031391,0.0,1.0
1990-03-19,21.25,21.37,21.0,21.0,3749,0.277224295790395,0.278789797696035,0.273962833486978,0.273962833486978,287371.097013208,0.0,1.0
1990-03-20,21.75,21.75,21.25,21.37,13230,0.283747220397228,0.283747220397228,0.277224295790395,0.278789797696035,1014115.66110556,0.0,1.0
1990-03-21,22.0,22.13,21.75,21.75,43457,0.287008682700644,0.288704643098421,0.283747220397228,0.283747220397228,3331097.82952868,0.0,1.0
1990-03-22,21.75,21.88,21.62,21.88,7585,0.283747220397228,0.285443180795004,0.282051259999451,0.285443180795004,581410.981820535,0.0,1.0
1990-03-23,22.25,22.37,21.75,21.75,60374,0.290270145004061,0.2918356469097,0.283747220397228,0.283747220397228,4627832.11818496,0.0,1.0
1990-03-26,22.5,22.62,22.37,22.5,14038,0.293531607307477,0.295097109213117,0.2918356469097,0.293531607307477,1076051.06958427,0.0,1.0
1990-03-27,22.5,22.5,22.5,22.5,790,0.293531607307477,0.293531607307477,0.293531607307477,0.293531607307477,60555.6592799239,0.0,1.0
1990-03-28,21.37,22.37,21.37,22.37,7752,0.278789797696035,0.2918356469097,0.278789797696035,0.2918356469097,594211.988275911,0.0,1.0
1990-03-29,21.25,21.25,21.0,21.0,1352,0.279181173172445,0.279181173172445,0.275896688782181,0.275896688782181,102908.08536095,0.15,1.0
1990-03-30,21.0,21.13,21.0,21.13,6400,0.275896688782181,0.277604620665118,0.275896688782181,0.277604620665118,487138.865613962,0.0,1.0
1990-04-02,20.75,21.0,20.62,21.0,3635,0.272612204391917,0.275896688782181,0.270904272508979,0.275896688782181,276679.65257918,0.0,1.0
1990-04-03,20.5,20.62,20.5,20.62,19209,0.269327720001653,0.270904272508979,0.269327720001653,0.270904272508979,1462101.63587166,0.0,1.0
1990-04-04,20.5,20.75,20.5,20.62,10781,0.269327720001653,0.272612204391917,0.269327720001653,0.270904272508979,820600.642216269,0.0,1.0
1990-04-05,20.25,20.37,20.0,20.37,15644,0.266043235611389,0.267619788118715,0.262758751221124,0.267619788118715,1190750.06463513,0.0,1.0
1990-04-06,20.62,20.62,20.5,20.5,11220,0.270904272508979,0.270904272508979,0.269327720001653,0.269327720001653,854015.323779479,0.0,1.0
1990-04-09,20.5,20.62,20.25,20.62,4030,0.269327720001653,0.270904272508979,0.266043235611389,0.270904272508979,306745.254441292,0.0,1.0
1990-04-10,20.5,20.5,20.5,20.5,33352,0.269327720001653,0.269327720001653,0.269327720001653,0.269327720001653,2538602.41343076,0.0,1.0
1990-04-11,20.5,20.62,20.5,20.62,5979,0.269327720001653,0.270904272508979,0.269327720001653,0.270904272508979,455094.262110293,0.0,1.0
1990-04-12,20.5,20.5,20.37,20.37,2844,0.269327720001653,0.269327720001653,0.267619788118715,0.267619788118715,216472.333407204,0.0,1.0
1990-04-16,20.75,20.75,20.62,20.62,2247,0.272612204391917,0.272612204391917,0.270904272508979,0.270904272508979,171031.411099152,0.0,1.0
1990-04-17,20.5,20.62,20.37,20.5,4267,0.269327720001653,0.270904272508979,0.267619788118715,0.269327720001653,324784.615558559,0.0,1.0
1990-04-18,20.5,20.5,20.37,20.5,15223,0.269327720001653,0.269327720001653,0.267619788118715,0.269327720001653,1158705.46113146,0.0,1.0
1990-04-19,20.5,20.5,20.37,20.5,3986,0.269327720001653,0.269327720001653,0.267619788118715,0.269327720001653,303396.174740196,0.0,1.0
1990-04-20,20.5,20.5,20.5,20.5,2247,0.269327720001653,0.269327720001653,0.269327720001653,0.269327720001653,171031.411099152,0.0,1.0
1990-04-23,20.37,20.37,20.25,20.37,5856,0.267619788118715,0.267619788118715,0.266043235611389,0.267619788118715,445732.062036776,0.0,1.0
1990-04-24,20.5,20.62,20.37,20.37,36556,0.269327720001653,0.270904272508979,0.267619788118715,0.267619788118715,2782476.30802875,0.0,1.0
1990-04-25,20.75,20.75,20.5,20.5,9174,0.272612204391917,0.272612204391917,0.269327720001653,0.269327720001653,698283.117678514,0.0,1.0
1990-04-26,20.88,21.0,20.5,20.75,153179,0.274320136274854,0.275896688782181,0.269327720001653,0.272612204391917,11659288.1712314,0.0,1.0
1990-04-27,22.5,22.75,21.0,21.0,23835,0.295603595123765,0.298888079514029,0.275896688782181,0.275896688782181,1814211.69717325,0.0,1.0
1990-04-30,22.0,22.25,21.62,22.25,17067,0.289034626343237,0.292319110733501,0.284042210070036,0.292319110733501,1299062.34678648,0.0,1.0
1990-05-01,22.25,22.25,21.88,21.88,7585,0.292319110733501,0.292319110733501,0.28745807383591,0.28745807383591,577335.671200298,0.0,1.0
1990-05-02,22.5,22.5,22.13,22.13,2774,0.295603595123765,0.295603595123765,0.290742558226174,0.290742558226174,211144.252064552,0.0,1.0
1990-05-03,23.5,23.87,22.5,22.5,15574,0.308741532684821,0.313602569582412,0.295603595123765,0.295603595123765,1185421.98329248,0.0,1.0
1990-05-04,23.25,23.5,23.25,23.5,3986,0.305457048294557,0.308741532684821,0.305457048294557,0.308741532684821,303396.174740196,0.0,1.0
1990-05-07,23.13,23.13,23.0,23.13,1975,0.30388049578723,0.30388049578723,0.302172563904293,0.30388049578723,150328.009310559,0.0,1.0
1990-05-08,22.62,23.38,22.62,23.13,17778,0.297180147631092,0.307164980177494,0.297180147631092,0.30388049578723,1353180.43013828,0.0,1.0
1990-05-09,21.75,22.75,21.75,22.75,7462,0.285750141952973,0.298888079514029,0.285750141952973,0.298888079514029,567973.471126779,0.0,1.0
1990-05-10,21.75,22.25,21.75,21.88,5171,0.285750141952973,0.292319110733501,0.285750141952973,0.28745807383591,393592.980326531,0.0,1.0
1990-05-11,22.13,22.13,21.88,21.88,5584,0.290742558226174,0.290742558226174,0.28745807383591,0.28745807383591,425028.660248183,0.0,1.0
1990-05-14,22.62,22.62,22.13,22.13,4030,0.297180147631092,0.297180147631092,0.290742558226174,0.290742558226174,306745.254441292,0.0,1.0
1990-05-15,22.5,22.75,22.5,22.62,10245,0.295603595123765,0.298888079514029,0.295603595123765,0.297180147631092,779802.762221101,0.0,1.0
1990-05-16,22.87,22.87,22.62,22.62,9613,0.300464632021356,0.300464632021356,0.297180147631092,0.297180147631092,731697.799241722,0.0,1.0
1990-05-17,22.87,22.87,22.37,22.62,19200,0.300464632021356,0.300464632021356,0.293895663240828,0.297180147631092,1461416.59684189,0.0,1.0
1990-05-18,22.87,22.87,22.62,22.87,7585,0.300464632021356,0.300464632021356,0.297180147631092,0.300464632021356,577335.671200298,0.0,1.0
1990-05-21,22.75,22.75,22.75,22.75,369,0.298888079514029,0.298888079514029,0.298888079514029,0.298888079514029,28086.600220555,0.0,1.0
1990-05-22,22.75,22.87,22.75,22.87,7752,0.298888079514029,0.300464632021356,0.298888079514029,0.300464632021356,590046.950974912,0.0,1.0
1990-05-23,22.5,22.62,22.5,22.62,8375,0.295603595123765,0.297180147631092,0.295603595123765,0.297180147631092,637466.874924522,0.0,1.0
1990-05-24,22.62,22.75,22.5,22.5,1352,0.297180147631092,0.298888079514029,0.295603595123765,0.295603595123765,102908.08536095,0.0,1.0
1990-05-25,23.13,23.25,22.62,22.62,16786,0.30388049578723,0.305457048294557,0.297180147631092,0.297180147631092,1277673.90596812,0.0,1.0
1990-05-29,23.62,23.62,23.13,23.13,18963,0.310318085192148,0.310318085192148,0.30388049578723,0.30388049578723,1443377.23572462,0.0,1.0
1990-05-30,23.13,23.62,23.13,23.62,2844,0.30388049578723,0.310318085192148,0.30388049578723,0.310318085192148,216472.333407205,0.0,1.0
1990-05-31,22.62,23.0,22.5,23.0,16171,0.297180147631092,0.302172563904293,0.295603595123765,0.302172563904293,1230862.90560053,0.0,1.0
1990-06-01,22.25,22.62,22.25,22.62,8173,0.292319110733501,0.297180147631092,0.292319110733501,0.297180147631092,622091.554478581,0.0,1.0
1990-06-04,22.62,22.62,22.0,22.0,15047,0.297180147631092,0.297180147631092,0.289034626343237,0.289034626343237,1145309.14232708,0.0,1.0
1990-06-05,22.25,22.62,22.25,22.62,1185,0.292319110733501,0.297180147631092,0.292319110733501,0.297180147631092,90196.8055863353,0.0,1.0
1990-06-06,23.0,23.13,22.5,22.5,19753,0.302172563904293,0.30388049578723,0.295603595123765,0.295603595123765,1503508.43944885,0.0,1.0
1990-06-07,23.25,23.25,23.0,23.0,20815,0.305457048294557,0.305457048294557,0.302172563904293,0.302172563904293,1584343.04496166,0.0,1.0
1990-06-08,23.87,24.25,23.87,23.87,15838,0.313602569582412,0.318594985855613,0.313602569582412,0.313602569582412,1205516.46149905,0.0,1.0
1990-06-11,24.25,24.25,23.62,23.62,19367,0.318594985855613,0.318594985855613,0.310318085192148,0.310318085192148,1474127.8766165,0.0,1.0
1990-06-12,24.12,24.25,24.0,24.12,4556,0.316887053972676,0.318594985855613,0.315310501465349,0.316887053972676,346781.97995894,0.0,1.0
1990-06-13,25.0,25.12,24.12,24.12,11747,0.328448439026406,0.330024991533732,0.316887053972676,0.316887053972676,894128.164744877,0.0,1.0
1990-06-14,24.75,25.12,24.75,25.12,1062,0.325163954636142,0.330024991533732,0.325163954636142,0.330024991533732,80834.6055128168,0.0,1.0
1990-06-15,24.38,24.75,24.38,24.75,3450,0.320302917738551,0.325163954636142,0.320302917738551,0.325163954636142,262598.294745027,0.0,1.0
1990-06-18,24.75,24.75,24.25,24.25,3371,0.325163954636142,0.325163954636142,0.318594985855613,0.318594985855613,256585.174372604,0.0,1.0
1990-06-19,24.75,24.75,24.38,24.5,18840,0.325163954636142,0.325163954636142,0.320302917738551,0.321879470245877,1434015.0356511,0.0,1.0
1990-06-20,24.75,24.75,24.75,24.75,0,0.325163954636142,0.325163954636142,0.325163954636142,0.325163954636142,0,0.0,1.0
1990-06-21,24.75,25.0,24.63,24.75,8375,0.325163954636142,0.328448439026406,0.323587402128815,0.325163954636142,637466.87492452,0.0,1.0
1990-06-22,25.0,25.12,25.0,25.0,28260,0.328448439026406,0.330024991533732,0.328448439026406,0.328448439026406,2151022.55347665,0.0,1.0
1990-06-25,25.0,25.0,24.87,25.0,9596,0.328448439026406,0.328448439026406,0.326740507143468,0.328448439026406,730403.836629934,0.0,1.0
1990-06-26,24.75,25.0,24.63,25.0,17971,0.325163954636142,0.328448439026406,0.323587402128815,0.328448439026406,1367870.71155445,0.0,1.0
1990-06-27,24.63,24.87,24.63,24.63,1773,0.323587402128815,0.326740507143468,0.323587402128815,0.323587402128815,134952.688864618,0.0,1.0
1990-06-28,24.87,24.87,24.63,24.63,4267,0.326740507143468,0.326740507143468,0.323587402128815,0.323587402128815,324784.615558559,0.0,1.0
1990-06-29,24.87,24.87,24.63,24.63,1589,0.326740507143468,0.326740507143468,0.323587402128815,0.323587402128815,120947.446478217,0.0,1.0
1990-07-02,24.87,24.87,24.75,24.75,3564,0.326740507143468,0.326740507143468,0.325163954636142,0.325163954636142,271275.455788776,0.0,1.0
1990-07-03,24.75,25.0,24.75,24.87,2142,0.325163954636142,0.328448439026406,0.325163954636142,0.326740507143468,163039.289085173,0.0,1.0
1990-07-05,24.12,24.25,24.12,24.25,1062,0.318857744606835,0.320576297956706,0.318857744606835,0.320576297956706,80335.0096814644,0.15,1.0
1990-07-06,24.12,24.5,24.12,24.38,3038,0.318857744606835,0.323881208244919,0.318857744606835,0.322294851306576,229809.56630159,0.0,1.0
1990-07-09,24.25,24.38,24.25,24.38,3038,0.320576297956706,0.322294851306576,0.320576297956706,0.322294851306576,229809.56630159,0.0,1.0
1990-07-10,24.25,24.25,24.12,24.25,4267,0.320576297956706,0.320576297956706,0.318857744606835,0.320576297956706,322777.294077974,0.0,1.0
1990-07-11,24.12,24.25,24.12,24.25,2028,0.318857744606835,0.320576297956706,0.318857744606835,0.320576297956706,153408.097583813,0.0,1.0
1990-07-12,24.38,24.5,24.25,24.38,3635,0.322294851306576,0.323881208244919,0.320576297956706,0.322294851306576,274969.642365465,0.0,1.0
1990-07-13,24.75,24.75,24.5,24.5,3845,0.327186118533132,0.327186118533132,0.323881208244919,0.323881208244919,290855.09625728,0.0,1.0
1990-07-16,25.0,25.25,25.0,25.0,4978,0.330491028821346,0.333795939109559,0.330491028821346,0.330491028821346,376560.902254548,0.0,1.0
1990-07-17,25.12,25.25,25.0,25.0,3564,0.332077385759688,0.333795939109559,0.330491028821346,0.330491028821346,269598.846049661,0.0,1.0
1990-07-18,25.0,25.12,24.87,25.12,6830,0.330491028821346,0.332077385759688,0.328772475471475,0.332077385759688,516655.47657665,0.0,1.0
1990-07-19,24.12,24.75,24.0,24.75,16549,0.318857744606835,0.327186118533132,0.317271387668492,0.327186118533132,1251849.41169355,0.0,1.0
1990-07-20,24.0,24.12,23.87,24.12,14415,0.317271387668492,0.318857744606835,0.315552834318621,0.318857744606835,1090422.9421453,0.0,1.0
1990-07-23,23.75,23.87,23.5,23.75,1975,0.313966477380279,0.315552834318621,0.310661567092065,0.313966477380279,149398.911601593,0.0,1.0
1990-07-24,23.75,23.75,23.5,23.5,2959,0.313966477380279,0.313966477380279,0.310661567092065,0.310661567092065,223833.609837527,0.0,1.0
1990-07-25,23.75,23.75,23.75,23.75,167,0.313966477380279,0.313966477380279,0.313966477380279,0.313966477380279,12632.7180949195,0.0,1.0
1990-07-26,23.25,23.5,23.13,23.5,4793,0.307356656803852,0.310661567092065,0.305770299865509,0.310661567092065,362566.573826044,0.0,1.0
1990-07-27,23.5,23.5,23.25,23.25,3371,0.310661567092065,0.310661567092065,0.307356656803852,0.307356656803852,254999.357472897,0.0,1.0
1990-07-30,24.0,24.0,23.5,23.5,21228,0.317271387668492,0.317271387668492,0.310661567092065,0.310661567092065,1605792.4534069,0.0,1.0
1990-07-31,23.87,24.0,23.87,23.87,2660,0.315552834318621,0.317271387668492,0.315552834318621,0.315552834318621,201215.749296324,0.0,1.0
1990-08-01,24.0,24.0,23.75,23.75,31368,0.317271387668492,0.317271387668492,0.313966477380279,0.313966477380279,2372832.94132597,0.0,1.0
1990-08-02,23.13,24.0,23.13,24.0,16645,0.305770299865509,0.317271387668492,0.305770299865509,0.317271387668492,1259111.33347267,0.0,1.0
1990-08-03,21.88,23.0,21.75,23.0,10833,0.289245748424442,0.304051746515638,0.287527195074571,0.304051746515638,819462.485762058,0.0,1.0
1990-08-06,21.25,21.62,21.25,21.62,5856,0.280917374498144,0.2858086417247,0.280917374498144,0.2858086417247,442977.228526042,0.0,1.0
1990-08-07,21.25,21.25,21.25,21.25,1431,0.280917374498144,0.280917374498144,0.280917374498144,0.280917374498144,108248.02151994,0.0,1.0
1990-08-08,21.13,21.25,21.0,21.0,6646,0.279331017559801,0.280917374498144,0.277612464209931,0.277612464209931,502736.79316668,0.0,1.0
1990-08-09,20.75,21.0,20.75,21.0,8964,0.274307553921717,0.277612464209931,0.274307553921717,0.277612464209931,678081.946124904,0.0,1.0
1990-08-10,20.62,20.62,20.62,20.62,1431,0.272589000571846,0.272589000571846,0.272589000571846,0.272589000571846,108248.02151994,0.0,1.0
1990-08-13,20.0,20.5,20.0,20.5,2028,0.264392823057077,0.271002643633504,0.264392823057077,0.271002643633504,153408.097583813,0.0,1.0
1990-08-14,19.88,20.0,19.88,20.0,1589,0.262806466118734,0.264392823057077,0.262806466118734,0.264392823057077,120199.934448067,0.0,1.0
1990-08-15,20.0,20.0,19.75,19.75,19630,0.264392823057077,0.264392823057077,0.261087912768863,0.261087912768863,1484911.71379204,0.0,1.0
1990-08-16,20.0,20.0,20.0,20.0,246,0.264392823057077,0.264392823057077,0.264392823057077,0.264392823057077,18608.6745589833,0.0,1.0
1990-08-17,19.5,19.75,19.5,19.75,2247,0.25778300248065,0.261087912768863,0.25778300248065,0.261087912768863,169974.356642421,0.0,1.0
1990-08-20,19.12,19.37,19.12,19.37,10430,0.252759538842565,0.256064449130779,0.252759538842565,0.256064449130779,788977.54329348,0.0,1.0
1990-08-21,18.5,19.0,18.5,18.87,14652,0.244563361327796,0.251173181904223,0.244563361327796,0.249454628554352,1108350.81153749,0.0,1.0
1990-08-22,17.0,18.25,17.0,18.25,8428,0.224733899598515,0.241258451039582,0.224733899598515,0.241258451039582,637536.21619151,0.0,1.0
1990-08-23,16.5,16.75,16.5,16.75,8375,0.218124079022088,0.221428989310302,0.218124079022088,0.221428989310302,633527.03020929,0.0,1.0
1990-08-24,15.87,16.25,15.5,16.25,9964,0.20979570509579,0.214819168733875,0.204904437869234,0.214819168733875,753726.964657358,0.0,1.0
1990-08-27,16.13,16.25,15.87,15.87,23361,0.213232811795532,0.214819168733875,0.20979570509579,0.20979570509579,1767143.27793663,0.0,1.0
1990-08-28,16.25,16.25,15.75,16.25,16830,0.214819168733875,0.214819168733875,0.208209348157448,0.214819168733875,1273105.66190117,0.0,1.0
1990-08-29,17.0,17.0,16.5,16.5,7831,0.224733899598515,0.224733899598515,0.218124079022088,0.218124079022088,592376.140127636,0.0,1.0
1990-08-30,17.5,17.5,17.0,17.0,7752,0.231343720174942,0.231343720174942,0.224733899598515,0.224733899598515,586400.183663572,0.0,1.0
1990-08-31,17.63,17.63,17.5,17.5,825,0.233062273524813,0.233062273524813,0.231343720174942,0.231343720174942,62407.1402892733,0.0,1.0
1990-09-04,17.38,17.75,17.38,17.5,5768,0.2297573632366,0.234648630463156,0.2297573632366,0.231343720174942,436320.466895185,0.0,1.0
1990-09-05,17.25,17.38,17.25,17.38,5584,0.228038809886729,0.2297573632366,0.228038809886729,0.2297573632366,422401.783485214,0.0,1.0
1990-09-06,17.13,17.25,17.13,17.25,790,0.226452452948386,0.228038809886729,0.226452452948386,0.228038809886729,59759.5646406375,0.0,1.0
1990-09-07,17.0,17.0,16.75,16.87,8428,0.224733899598515,0.224733899598515,0.221428989310302,0.223015346248644,637536.21619151,0.0,1.0
1990-09-10,17.5,17.5,17.0,17.0,7190,0.231343720174942,0.231343720174942,0.224733899598515,0.224733899598515,543887.683248334,0.0,1.0
1990-09-11,17.75,17.87,17.5,17.75,4820,0.234648630463156,0.236234987401498,0.231343720174942,0.234648630463156,364608.98932642,0.0,1.0
1990-09-12,17.75,17.75,17.75,17.75,369,0.234648630463156,0.234648630463156,0.234648630463156,0.234648630463156,27913.0118384749,0.0,1.0
1990-09-13,17.75,17.75,17.75,17.75,0,0.234648630463156,0.234648630463156,0.234648630463156,0.234648630463156,0,0.0,1.0
1990-09-14,17.75,17.75,17.63,17.75,11035,0.234648630463156,0.234648630463156,0.233062273524813,0.234648630463156,834742.779505612,0.0,1.0
1990-09-17,17.87,17.87,17.87,17.87,825,0.236234987401498,0.236234987401498,0.236234987401498,0.236234987401498,62407.1402892733,0.0,1.0
1990-09-18,18.0,18.12,18.0,18.12,2379,0.237953540751369,0.239539897689711,0.237953540751369,0.239539897689711,179959.499088704,0.0,1.0
1990-09-19,18.12,18.25,18.0,18.25,2844,0.239539897689711,0.241258451039582,0.237953540751369,0.241258451039582,215134.432706295,0.0,1.0
1990-09-20,17.87,18.12,17.87,18.12,9060,0.236234987401498,0.239539897689711,0.236234987401498,0.239539897689711,685343.86790402,0.0,1.0
1990-09-21,18.0,18.12,18.0,18.12,11747,0.237953540751369,0.239539897689711,0.237953540751369,0.239539897689711,888602.032700719,0.0,1.0
1990-09-24,18.0,18.25,18.0,18.0,18963,0.237953540751369,0.241258451039582,0.237953540751369,0.237953540751369,1434456.4864309,0.0,1.0
1990-09-25,17.87,18.0,17.75,18.0,16645,0.236234987401498,0.237953540751369,0.234648630463156,0.237953540751369,1259111.33347267,0.0,1.0
1990-09-26,17.63,17.63,17.63,17.63,21228,0.233062273524813,0.233062273524813,0.233062273524813,0.233062273524813,1605792.4534069,0.0,1.0
1990-09-27,17.38,17.63,17.38,17.63,2028,0.231740309409528,0.235073743089181,0.231740309409528,0.235073743089181,152095.421335236,0.15,1.0
1990-09-28,17.38,17.38,17.38,17.38,0,0.231740309409528,0.231740309409528,0.231740309409528,0.231740309409528,0,0.0,1.0
1990-10-01,17.38,17.38,17.25,17.38,2028,0.231740309409528,0.231740309409528,0.230006923896108,0.231740309409528,152095.421335236,0.0,1.0
1990-10-02,17.63,17.63,17.63,17.63,1238,0.235073743089181,0.235073743089181,0.235073743089181,0.235073743089181,92847.2049373876,0.0,1.0
1990-10-03,17.63,17.75,17.5,17.75,1773,0.235073743089181,0.236673791255415,0.233340357575761,0.236673791255415,132970.997054918,0.0,1.0
1990-10-04,17.63,17.63,17.63,17.63,167,0.235073743089181,0.235073743089181,0.235073743089181,0.235073743089181,12524.6229600515,0.0,1.0
1990-10-05,17.63,17.63,17.63,17.63,246,0.235073743089181,0.235073743089181,0.235073743089181,0.235073743089181,18449.4445998363,0.0,1.0
1990-10-08,17.0,17.38,17.0,17.38,2247,0.226673490216454,0.231740309409528,0.226673490216454,0.231740309409528,168519.926893627,0.0,1.0
1990-10-09,17.13,17.38,17.0,17.0,53175,0.228406875729874,0.231740309409528,0.226673490216454,0.226673490216454,3988004.94551339,0.0,1.0
1990-10-10,17.13,17.13,17.13,17.13,15996,0.228406875729874,0.228406875729874,0.228406875729874,0.228406875729874,1199663.88544301,0.0,1.0
1990-10-11,17.13,17.13,17.0,17.13,11852,0.228406875729874,0.228406875729874,0.226673490216454,0.228406875729874,888873.241452275,0.0,1.0
1990-10-12,17.5,17.5,17.5,17.5,8173,0.233340357575761,0.233340357575761,0.233340357575761,0.233340357575761,612956.547619765,0.0,1.0
1990-10-15,17.5,17.5,17.5,17.5,0,0.233340357575761,0.233340357575761,0.233340357575761,0.233340357575761,0,0.0,1.0
1990-10-16,17.5,17.5,17.5,17.5,5224,0.233340357575761,0.233340357575761,0.233340357575761,0.233340357575761,391788.205648557,0.0,1.0
1990-10-17,17.5,17.63,17.5,17.63,2247,0.233340357575761,0.235073743089181,0.233340357575761,0.235073743089181,168519.926893627,0.0,1.0
1990-10-18,18.12,18.12,17.63,17.63,10667,0.241607273101303,0.241607273101303,0.235073743089181,0.235073743089181,800000.916855502,0.0,1.0
1990-10-19,18.38,18.87,18.25,18.25,3845,0.245074044128143,0.251607574140264,0.243340658614723,0.243340658614723,288366.319050286,0.0,1.0
1990-10-22,18.12,18.12,18.12,18.12,1615,0.241607273101303,0.241607273101303,0.241607273101303,0.241607273101303,121121.353775348,0.0,1.0
1990-10-23,18.0,18.38,17.75,18.25,4433,0.240007224935069,0.245074044128143,0.236673791255415,0.243340658614723,332464.991508432,0.0,1.0
1990-10-24,17.75,17.75,17.63,17.63,246,0.236673791255415,0.236673791255415,0.235073743089181,0.235073743089181,18449.4445998363,0.0,1.0
1990-10-25,17.75,17.75,17.75,17.75,0,0.236673791255415,0.236673791255415,0.236673791255415,0.236673791255415,0,0.0,1.0
1990-10-26,17.5,17.63,17.5,17.63,3986,0.233340357575761,0.235073743089181,0.233340357575761,0.235073743089181,298941.000711169,0.0,1.0
1990-10-29,17.75,17.87,17.5,17.63,1852,0.236673791255415,0.238273839421649,0.233340357575761,0.235073743089181,138895.818694703,0.0,1.0
1990-10-30,17.87,17.87,17.5,17.5,2959,0.238273839421649,0.238273839421649,0.233340357575761,0.233340357575761,221918.319393966,0.0,1.0
1990-10-31,17.87,17.87,17.63,17.63,1238,0.238273839421649,0.238273839421649,0.235073743089181,0.235073743089181,92847.2049373875,0.0,1.0
1990-11-01,17.5,17.63,17.5,17.63,2844,0.233340357575761,0.235073743089181,0.233340357575761,0.235073743089181,213293.579032254,0.0,1.0
1990-11-02,17.5,17.63,17.5,17.5,1589,0.233340357575761,0.235073743089181,0.233340357575761,0.233340357575761,119171.412476179,0.0,1.0
1990-11-05,17.75,17.87,17.63,17.75,3986,0.236673791255415,0.238273839421649,0.235073743089181,0.236673791255415,298941.000711169,0.0,1.0
1990-11-06,17.75,17.75,17.75,17.75,246,0.236673791255415,0.236673791255415,0.236673791255415,0.236673791255415,18449.4445998363,0.0,1.0
1990-11-07,17.87,17.87,17.63,17.63,3038,0.238273839421649,0.238273839421649,0.235073743089181,0.235073743089181,227843.141033751,0.0,1.0
1990-11-08,17.75,18.0,17.75,18.0,1352,0.236673791255415,0.240007224935069,0.236673791255415,0.240007224935069,101396.947556824,0.0,1.0
1990-11-09,18.0,18.0,17.87,17.87,1062,0.240007224935069,0.240007224935069,0.238273839421649,0.238273839421649,79647.6022968542,0.0,1.0
1990-11-12,17.87,17.87,17.87,17.87,553,0.238273839421649,0.238273839421649,0.238273839421649,0.238273839421649,41473.7514784938,0.0,1.0
1990-11-13,17.75,17.75,17.75,17.75,1062,0.236673791255415,0.236673791255415,0.236673791255415,0.236673791255415,79647.6022968543,0.0,1.0
1990-11-14,17.75,17.75,17.75,17.75,0,0.236673791255415,0.236673791255415,0.236673791255415,0.236673791255415,0,0.0,1.0
1990-11-15,17.38,17.75,17.38,17.75,4978,0.231740309409528,0.236673791255415,0.231740309409528,0.236673791255415,373338.761048719,0.0,1.0
1990-11-16,17.5,17.5,17.38,17.38,5224,0.233340357575761,0.233340357575761,0.231740309409528,0.231740309409528,391788.205648557,0.0,1.0
1990-11-19,17.38,17.5,17.38,17.38,1975,0.231740309409528,0.233340357575761,0.231740309409528,0.231740309409528,148120.54099462,0.0,1.0
1990-11-20,17.38,17.38,17.25,17.25,18656,0.231740309409528,0.231740309409528,0.230006923896108,0.230006923896108,1399157.87989653,0.0,1.0
1990-11-21,17.75,17.75,17.5,17.5,1352,0.236673791255415,0.236673791255415,0.233340357575761,0.233340357575761,101396.947556824,0.0,1.0
1990-11-23,18.12,18.12,18.0,18.0,1185,0.241607273101303,0.241607273101303,0.240007224935069,0.240007224935069,88872.3245967722,0.0,1.0
1990-11-26,18.12,18.12,18.0,18.0,430,0.241607273101303,0.241607273101303,0.240007224935069,0.240007224935069,32249.0291785756,0.0,1.0
1990-11-27,18.12,18.12,18.12,18.12,9,0.241607273101303,0.241607273101303,0.241607273101303,0.241607273101303,674.979680481815,0.0,1.0
1990-11-28,18.38,18.38,18.12,18.12,3213,0.245074044128143,0.245074044128143,0.241607273101303,0.241607273101303,240967.745932008,0.0,1.0
1990-11-29,19.12,19.12,18.63,18.63,2844,0.254941007819918,0.254941007819918,0.248407477807796,0.248407477807796,213293.579032253,0.0,1.0
1990-11-30,19.5,19.5,18.87,18.87,9174,0.260007827012991,0.260007827012991,0.251607574140264,0.251607574140264,688029.287637798,0.0,1.0
1990-12-03,20.25,20.25,19.75,19.75,52262,0.270008128051953,0.270008128051953,0.263341260692645,0.263341260692645,3919532.00681562,0.0,1.0
1990-12-04,20.5,20.5,20.0,20.25,62657,0.273341561731606,0.273341561731606,0.266674694372299,0.270008128051953,4699133.53777213,0.0,1.0
1990-12-05,20.5,20.62,20.25,20.5,9359,0.273341561731606,0.27494160989784,0.270008128051953,0.273341561731606,701903.869958813,0.0,1.0
1990-12-06,20.25,20.5,20.25,20.37,48961,0.270008128051953,0.273341561731606,0.270008128051953,0.271608176218186,3671964.45956335,0.0,1.0
1990-12-07,20.37,20.5,20.25,20.37,1589,0.271608176218186,0.273341561731606,0.270008128051953,0.271608176218186,119171.412476178,0.0,1.0
1990-12-10,20.25,20.37,20.25,20.37,1975,0.270008128051953,0.271608176218186,0.270008128051953,0.271608176218186,148120.54099462,0.0,1.0
1990-12-11,20.0,20.0,20.0,20.0,790,0.266674694372299,0.266674694372299,0.266674694372299,0.266674694372299,59248.2163978482,0.0,1.0
1990-12-12,20.25,20.37,20.25,20.25,4161,0.270008128051953,0.271608176218186,0.270008128051953,0.270008128051953,312065.605609425,0.0,1.0
1990-12-13,20.88,20.88,20.37,20.37,32553,0.27840838092468,0.27840838092468,0.271608176218186,0.271608176218186,2441401.50430273,0.0,1.0
1990-12-14,20.75,20.75,20.62,20.75,3986,0.27667499541126,0.27667499541126,0.27494160989784,0.27667499541126,298941.000711168,0.0,1.0
1990-12-17,20.62,20.88,20.62,20.88,7638,0.27494160989784,0.27840838092468,0.27494160989784,0.27840838092468,572832.755502234,0.0,1.0
1990-12-18,21.13,21.13,20.75,20.75,957,0.281741814604334,0.281741814604334,0.27667499541126,0.27667499541126,71772.8393578996,0.0,1.0
1990-12-19,22.37,22.5,21.37,21.37,8252,0.298275645655416,0.300009031168836,0.284941910936801,0.284941910936801,618881.369259549,0.0,1.0
1990-12-20,22.62,22.75,22.13,22.25,3986,0.30160907933507,0.30334246484849,0.295075549322949,0.296675597489182,298941.000711168,0.0,1.0
1990-12-21,22.37,22.87,22.37,22.5,5224,0.298275645655416,0.304942513014724,0.298275645655416,0.300009031168836,391788.205648556,0.0,1.0
1990-12-24,22.25,22.25,22.25,22.25,9,0.296675597489182,0.296675597489182,0.296675597489182,0.296675597489182,674.979680481816,0.0,1.0
1990-12-26,22.0,22.0,22.0,22.0,0,0.295608898711693,0.295608898711693,0.295608898711693,0.295608898711693,0,0.17,1.0
1990-12-27,22.13,22.37,22.13,22.37,1975,0.297355678567717,0.300580502917299,0.297355678567717,0.300580502917299,146984.749746579,0.0,1.0
1990-12-28,22.75,22.87,22.37,22.37,4635,0.305686474804137,0.307298886978928,0.300580502917299,0.300580502917299,344949.020291339,0.0,1.0
1990-12-31,22.75,22.75,22.62,22.75,790,0.305686474804137,0.305686474804137,0.303939694948114,0.305686474804137,58793.8998986316,0.0,1.0
1991-01-02,22.62,23.0,22.62,22.75,18656,0.303939694948114,0.309045666834952,0.303939694948114,0.305686474804137,1388429.1095049,0.0,1.0
1991-01-03,22.62,22.62,22.62,22.62,2660,0.303939694948114,0.303939694948114,0.303939694948114,0.303939694948114,197964.270544759,0.0,1.0
1991-01-04,22.62,22.75,22.62,22.62,2028,0.303939694948114,0.305686474804137,0.303939694948114,0.303939694948114,150929.150625854,0.0,1.0
1991-01-07,22.87,23.0,22.5,22.5,5171,0.307298886978928,0.309045666834952,0.302327282773323,0.302327282773323,384839.565032689,0.0,1.0
1991-01-08,23.25,23.87,23.0,23.0,21764,0.312404858865767,0.320735655102187,0.309045666834952,0.309045666834952,1619734.73087825,0.0,1.0
1991-01-09,23.25,23.25,23.25,23.25,2844,0.312404858865767,0.312404858865767,0.312404858865767,0.312404858865767,211658.039635073,0.0,1.0
1991-01-10,22.75,23.38,22.75,23.13,5619,0.305686474804137,0.31415163872179,0.305686474804137,0.310792446690976,418180.91586128,0.0,1.0
1991-01-11,22.5,22.75,22.5,22.75,3196,0.302327282773323,0.305686474804137,0.302327282773323,0.305686474804137,237854.815286109,0.0,1.0
1991-01-14,21.62,22.37,21.62,22.25,9060,0.290502926824855,0.300580502917299,0.290502926824855,0.298968090742508,674269.282381774,0.0,1.0
1991-01-15,21.0,21.5,21.0,21.5,7225,0.282172130588434,0.288890514650064,0.282172130588434,0.288890514650064,537703.704769131,0.0,1.0
1991-01-16,21.0,21.0,21.0,21.0,2844,0.282172130588434,0.282172130588434,0.282172130588434,0.282172130588434,211658.039635074,0.0,1.0
1991-01-17,21.62,21.75,21.25,21.25,4820,0.290502926824855,0.292249706680879,0.285531322619249,0.285531322619249,358717.212039752,0.0,1.0
1991-01-18,21.88,21.88,21.88,21.88,2844,0.293996486536902,0.293996486536902,0.293996486536902,0.293996486536902,211658.039635074,0.0,1.0
1991-01-21,22.25,22.25,21.88,21.88,2423,0.298968090742508,0.298968090742508,0.293996486536902,0.293996486536902,180326.10057517,0.0,1.0
1991-01-22,22.25,22.25,22.0,22.13,641,0.298968090742508,0.298968090742508,0.295608898711693,0.297355678567717,47704.923841801,0.0,1.0
1991-01-23,22.25,22.37,22.0,22.0,1975,0.298968090742508,0.300580502917299,0.295608898711693,0.295608898711693,146984.749746579,0.0,1.0
1991-01-24,22.37,22.37,22.37,22.37,430,0.300580502917299,0.300580502917299,0.300580502917299,0.300580502917299,32001.7429827994,0.0,1.0
1991-01-25,22.62,22.62,22.37,22.37,2142,0.303939694948114,0.303939694948114,0.300580502917299,0.300580502917299,159413.333649201,0.0,1.0
1991-01-28,23.0,23.0,22.87,22.87,825,0.309045666834952,0.309045666834952,0.307298886978928,0.307298886978928,61398.6929321152,0.0,1.0
1991-01-29,23.25,23.25,22.75,22.87,9174,0.312404858865767,0.312404858865767,0.305686474804137,0.307298886978928,682753.46540512,0.0,1.0
1991-01-30,23.5,23.5,23.5,23.5,369,0.315764050896581,0.315764050896581,0.315764050896581,0.315764050896581,27461.9608387279,0.0,1.0
1991-01-31,24.5,24.5,23.75,23.75,8252,0.32920081901984,0.32920081901984,0.319123242927396,0.319123242927396,614135.774637352,0.0,1.0
1991-02-01,24.87,24.87,24.75,24.75,8428,0.334172423225446,0.334172423225446,0.332560011050655,0.332560011050655,627234.162462869,0.0,1.0
1991-02-04,25.0,25.0,24.63,24.75,7041,0.33591920308147,0.33591920308147,0.330947598875864,0.332560011050655,524009.935678815,0.0,1.0
1991-02-05,24.87,25.0,24.75,24.87,7752,0.334172423225446,0.33591920308147,0.332560011050655,0.334172423225446,576924.445587584,0.0,1.0
1991-02-06,25.0,25.25,25.0,25.0,6409,0.33591920308147,0.339278395112284,0.33591920308147,0.33591920308147,476974.81575991,0.0,1.0
1991-02-07,25.12,25.12,25.0,25.0,7357,0.337531615256261,0.337531615256261,0.33591920308147,0.33591920308147,547527.495638268,0.0,1.0
1991-02-08,25.75,25.75,25.0,25.25,9771,0.345996779173914,0.345996779173914,0.33591920308147,0.339278395112284,727183.792290542,0.0,1.0
1991-02-11,26.37,26.37,25.63,25.63,9244,0.354327575410334,0.354327575410334,0.344384366999123,0.344384366999123,687963.051472089,0.0,1.0
1991-02-12,26.88,27.37,26.5,26.5,20973,0.361180327153196,0.367764343533593,0.356074355266358,0.356074355266358,1560866.40832152,0.0,1.0
1991-02-13,27.5,27.5,27.12,27.25,25846,0.369511123389617,0.369511123389617,0.364405151502778,0.366151931358802,1923528.02124054,0.0,1.0
1991-02-14,26.5,30.0,26.5,28.0,52815,0.356074355266358,0.403103043697764,0.356074355266358,0.376229507451246,3930632.68752686,0.0,1.0
1991-02-15,26.88,27.75,26.75,26.88,18384,0.361180327153196,0.372870315420431,0.359433547297172,0.361180327153196,1368186.14650183,0.0,1.0
1991-02-19,26.25,27.0,26.25,27.0,19209,0.352715163235543,0.362792739327987,0.352715163235543,0.362792739327987,1429584.83943394,0.0,1.0
1991-02-20,26.0,26.12,26.0,26.0,14389,0.349355971204728,0.350968383379519,0.349355971204728,0.349355971204728,1070867.62739419,0.0,1.0
1991-02-21,26.12,26.12,26.0,26.12,957,0.350968383379519,0.350968383379519,0.349355971204728,0.350968383379519,71222.4838012537,0.0,1.0
1991-02-22,26.0,26.63,26.0,26.0,28260,0.349355971204728,0.357821135122381,0.349355971204728,0.349355971204728,2103184.31789282,0.0,1.0
1991-02-25,26.25,26.37,26.0,26.37,19367,0.352715163235543,0.354327575410334,0.349355971204728,0.354327575410334,1441343.61941367,0.0,1.0
1991-02-26,26.0,26.25,26.0,26.0,49067,0.349355971204728,0.352715163235543,0.349355971204728,0.349355971204728,3651696.56496982,0.0,1.0
1991-02-27,26.25,26.25,25.87,26.0,5347,0.352715163235543,0.352715163235543,0.347609191348705,0.349355971204728,397937.952858206,0.0,1.0
1991-02-28,26.25,26.37,26.12,26.25,11378,0.352715163235543,0.354327575410334,0.350968383379519,0.352715163235543,846781.003856493,0.0,1.0
1991-03-01,26.63,26.63,26.12,26.25,10956,0.357821135122381,0.357821135122381,0.350968383379519,0.352715163235543,815374.642138491,0.0,1.0
1991-03-04,27.88,27.88,26.75,26.75,15179,0.374617095276455,0.374617095276455,0.359433547297172,0.359433547297172,1129661.52729282,0.0,1.0
1991-03-05,29.13,29.62,28.0,28.0,44256,0.391413055430528,0.397997071810925,0.376229507451246,0.376229507451246,3293649.15685296,0.0,1.0
1991-03-06,30.25,31.0,29.62,29.62,58838,0.406462235728578,0.416539811821022,0.397997071810925,0.397997071810925,4378880.35726036,0.0,1.0
1991-03-07,29.5,30.38,29.5,30.38,19841,0.396384659636134,0.408209015584602,0.396384659636134,0.408209015584602,1476619.95935285,0.0,1.0
1991-03-08,29.38,29.87,29.38,29.75,7190,0.394772247461343,0.40135626384174,0.394772247461343,0.399743851666949,535098.911735647,0.0,1.0
1991-03-11,29.13,29.5,29.13,29.5,6567,0.391413055430528,0.396384659636134,0.391413055430528,0.396384659636134,488733.595739638,0.0,1.0
1991-03-12,29.0,29.38,29.0,29.13,11624,0.389666275574505,0.394772247461343,0.389666275574505,0.391413055430528,865088.977748978,0.0,1.0
1991-03-13,29.0,29.0,28.37,29.0,14828,0.389666275574505,0.389666275574505,0.381201111656852,0.389666275574505,1103539.17429988,0.0,1.0
1991-03-14,29.62,29.75,29.25,29.5,18568,0.397997071810925,0.399743851666949,0.393025467605319,0.396384659636134,1381879.91559214,0.0,1.0
1991-03-15,28.62,29.87,28.5,29.75,17857,0.384560303687666,0.40135626384174,0.382947891512875,0.399743851666949,1328965.40568337,0.0,1.0
1991-03-18,29.0,29.0,28.62,28.87,6830,0.389666275574505,0.389666275574505,0.384560303687666,0.387919495718481,508306.754819814,0.0,1.0
1991-03-19,28.62,28.87,28.5,28.87,7190,0.384560303687666,0.387919495718481,0.382947891512875,0.387919495718481,535098.911735647,0.0,1.0
1991-03-20,28.87,29.0,28.75,28.87,10667,0.387919495718481,0.389666275574505,0.38630708354369,0.387919495718481,793866.493947725,0.0,1.0
1991-03-21,28.87,29.13,28.75,29.13,4433,0.387919495718481,0.391413055430528,0.38630708354369,0.391413055430528,329915.643355232,0.0,1.0
1991-03-22,28.5,29.0,28.5,29.0,2142,0.382947891512875,0.389666275574505,0.382947891512875,0.389666275574505,159413.333649201,0.0,1.0
1991-03-25,28.5,28.62,28.37,28.62,2379,0.382947891512875,0.384560303687666,0.381201111656852,0.384560303687666,177051.503618791,0.0,1.0
1991-03-26,28.25,28.5,28.0,28.5,5057,0.379588699482061,0.382947891512875,0.376229507451246,0.382947891512875,376355.382009341,0.0,1.0
1991-03-27,29.0,29.0,28.25,28.25,18963,0.390338113980668,0.390338113980668,0.38024316275703,0.38024316275703,1408847.81758011,0.05,1.0
1991-03-28,28.87,29.25,28.75,29.0,4978,0.388588322435237,0.39370309772188,0.386973130239455,0.390338113980668,369838.339709634,0.0,1.0
1991-04-01,28.87,29.13,28.75,29.0,5057,0.388588322435237,0.392087905526098,0.386973130239455,0.390338113980668,375707.610267501,0.0,1.0
1991-04-02,29.5,29.75,28.75,28.75,8779,0.397068081463093,0.400433065204306,0.386973130239455,0.386973130239455,652231.977563455,0.0,1.0
1991-04-03,29.62,29.75,29.5,29.75,4381,0.398683273658875,0.400433065204306,0.397068081463093,0.400433065204306,325484.484987526,0.0,1.0
1991-04-04,25.87,26.5,24.87,26.5,67371,0.348208517540685,0.356688276568541,0.334748582575835,0.356688276568541,5005299.07283603,0.0,1.0
1991-04-05,26.75,26.75,26.0,26.12,53974,0.360053260309754,0.360053260309754,0.349958309086116,0.351573501281898,4009974.79861144,0.0,1.0
1991-04-08,27.25,27.25,26.75,26.75,28374,0.366783227792179,0.366783227792179,0.360053260309754,0.360053260309754,2108033.9596065,0.0,1.0
1991-04-09,27.0,27.37,27.0,27.25,112013,0.363418244050966,0.368398419987961,0.363418244050966,0.366783227792179,8321956.99997896,0.0,1.0
1991-04-10,27.5,27.5,27.0,27.12,31456,0.370148211533392,0.370148211533392,0.363418244050966,0.365033436246749,2337009.80592733,0.0,1.0
1991-04-11,27.88,28.62,27.5,27.75,28813,0.375262986820035,0.385223338694024,0.370148211533392,0.373513195274604,2140649.27321287,0.0,1.0
1991-04-12,27.5,28.13,27.12,28.0,19446,0.370148211533392,0.378627970561248,0.365033436246749,0.376878179015817,1444732.09200352,0.0,1.0
1991-04-15,27.0,27.5,26.63,27.5,12800,0.363418244050966,0.370148211533392,0.358438068113972,0.370148211533392,950970.419502475,0.0,1.0
1991-04-16,26.88,27.0,26.88,26.88,6769,0.361803051855184,0.363418244050966,0.361803051855184,0.361803051855184,502899.903875957,0.0,1.0
1991-04-17,27.12,27.37,27.0,27.12,7225,0.365033436246749,0.368398419987961,0.363418244050966,0.365033436246749,536778.225070732,0.0,1.0
1991-04-18,24.87,26.88,24.75,26.88,26557,0.334748582575835,0.361803051855184,0.333133390380053,0.361803051855184,1973040.73677556,0.0,1.0
1991-04-19,25.5,25.63,25.25,25.37,17067,0.343228341603691,0.344978133149121,0.339863357862478,0.34147855005826,1267985.3241913,0.0,1.0
1991-04-22,25.5,25.5,25.25,25.25,131986,0.343228341603691,0.343228341603691,0.339863357862478,0.339863357862478,9805842.32722292,0.0,1.0
1991-04-23,25.5,25.5,25.37,25.5,9060,0.343228341603691,0.343228341603691,0.34147855005826,0.343228341603691,673108.750054094,0.0,1.0
1991-04-24,25.5,25.5,25.25,25.5,55230,0.343228341603691,0.343228341603691,0.339863357862478,0.343228341603691,4103288.77102512,0.0,1.0
1991-04-25,25.63,25.87,25.37,25.5,19209,0.344978133149121,0.348208517540685,0.34147855005826,0.343228341603691,1427124.28032992,0.0,1.0
1991-04-26,25.75,25.75,25.5,25.75,5171,0.346593325344903,0.346593325344903,0.343228341603691,0.346593325344903,384177.190566195,0.0,1.0
1991-04-29,25.5,25.63,25.5,25.5,2959,0.343228341603691,0.344978133149121,0.343228341603691,0.343228341603691,219837.614945923,0.0,1.0
1991-04-30,25.25,25.5,25.25,25.5,1589,0.339863357862478,0.343228341603691,0.339863357862478,0.343228341603691,118054.062233549,0.0,1.0
1991-05-01,25.25,25.25,25.12,25.12,8647,0.339863357862478,0.339863357862478,0.338113566317047,0.338113566317047,642425.095112335,0.0,1.0
1991-05-02,24.87,25.12,24.63,25.0,18568,0.334748582575835,0.338113566317047,0.331518198184271,0.336498374121265,1379501.46479077,0.0,1.0
1991-05-03,24.25,24.63,24.25,24.63,5768,0.326403422897627,0.331518198184271,0.326403422897627,0.331518198184271,428531.045288303,0.0,1.0
1991-05-06,24.0,24.25,24.0,24.25,6409,0.323038439156415,0.326403422897627,0.323038439156415,0.326403422897627,476153.860827449,0.0,1.0
1991-05-07,23.87,24.12,23.87,24.0,2142,0.321288647610984,0.324653631352197,0.321288647610984,0.323038439156415,159138.956138617,0.0,1.0
1991-05-08,24.38,24.38,24.0,24.0,14415,0.328153214443058,0.328153214443058,0.323038439156415,0.323038439156415,1070956.14040064,0.0,1.0
1991-05-09,24.63,25.0,24.63,24.63,11220,0.331518198184271,0.336498374121265,0.331518198184271,0.331518198184271,833585.008345136,0.0,1.0
1991-05-10,24.87,24.87,24.87,24.87,5619,0.334748582575835,0.334748582575835,0.334748582575835,0.334748582575835,417461.155248781,0.0,1.0
1991-05-13,24.75,25.0,24.75,25.0,1852,0.333133390380053,0.336498374121265,0.333133390380053,0.336498374121265,137593.532571764,0.0,1.0
1991-05-14,24.5,24.5,24.25,24.5,4635,0.32976840663884,0.32976840663884,0.326403422897627,0.32976840663884,344355.304249529,0.0,1.0
1991-05-15,24.5,24.5,24.5,24.5,3213,0.32976840663884,0.32976840663884,0.32976840663884,0.32976840663884,238708.434207926,0.0,1.0
1991-05-16,24.63,24.63,24.25,24.25,26952,0.331518198184271,0.331518198184271,0.326403422897627,0.326403422897627,2002387.08956489,0.0,1.0
1991-05-17,24.38,24.75,24.38,24.75,4978,0.328153214443058,0.333133390380053,0.328153214443058,0.333133390380053,369838.339709634,0.0,1.0
1991-05-20,24.38,24.63,24.25,24.38,1238,0.328153214443058,0.331518198184271,0.326403422897627,0.328153214443058,91976.6702612549,0.0,1.0
1991-05-21,24.5,24.63,24.38,24.63,2247,0.32976840663884,0.331518198184271,0.328153214443058,0.331518198184271,166939.885361098,0.0,1.0
1991-05-22,24.12,24.25,24.0,24.25,23581,0.324653631352197,0.326403422897627,0.323038439156415,0.326403422897627,1751940.11424124,0.0,1.0
1991-05-23,24.12,24.12,24.12,24.12,246,0.324653631352197,0.324653631352197,0.324653631352197,0.324653631352197,18276.4627498132,0.0,1.0
1991-05-24,24.12,24.12,24.12,24.12,0,0.324653631352197,0.324653631352197,0.324653631352197,0.324653631352197,0,0.0,1.0
1991-05-28,24.0,24.0,24.0,24.0,553,0.323038439156415,0.323038439156415,0.323038439156415,0.323038439156415,41084.8939050678,0.0,1.0
1991-05-29,24.87,24.87,23.75,23.75,14942,0.334748582575835,0.334748582575835,0.319673455415202,0.319673455415202,1110109.37564109,0.0,1.0
1991-05-30,25.0,25.0,24.87,25.0,7638,0.336498374121265,0.336498374121265,0.334748582575835,0.336498374121265,567461.880012492,0.0,1.0
1991-05-31,25.5,25.5,25.0,25.0,7357,0.343228341603691,0.343228341603691,0.336498374121265,0.336498374121265,546585.107521851,0.0,1.0
1991-06-03,25.5,25.63,25.5,25.63,3986,0.343228341603691,0.344978133149121,0.343228341603691,0.344978133149121,296138.132198192,0.0,1.0
1991-06-04,25.25,25.63,24.75,25.5,9438,0.339863357862478,0.344978133149121,0.333133390380053,0.343228341603691,701192.095255027,0.0,1.0
1991-06-05,26.0,26.0,25.12,25.12,9438,0.349958309086116,0.349958309086116,0.338113566317047,0.338113566317047,701192.095255027,0.0,1.0
1991-06-06,25.75,25.75,25.75,25.75,1185,0.346593325344903,0.346593325344903,0.346593325344903,0.346593325344903,88039.0583680025,0.0,1.0
1991-06-07,25.75,25.75,25.63,25.63,641,0.346593325344903,0.346593325344903,0.344978133149121,0.344978133149121,47622.8155391473,0.0,1.0
1991-06-10,25.37,25.5,25.0,25.5,3196,0.34147855005826,0.343228341603691,0.336498374121265,0.343228341603691,237445.426619524,0.0,1.0
1991-06-11,25.25,25.5,25.25,25.37,4161,0.339863357862478,0.343228341603691,0.339863357862478,0.34147855005826,309139.680902328,0.0,1.0
1991-06-12,25.25,25.25,25.12,25.12,430,0.339863357862478,0.339863357862478,0.338113566317047,0.338113566317047,31946.6625301612,0.0,1.0
1991-06-13,25.37,25.37,25.25,25.25,369,0.34147855005826,0.34147855005826,0.339863357862478,0.339863357862478,27414.6941247198,0.0,1.0
1991-06-14,25.37,25.5,25.25,25.37,8375,0.34147855005826,0.343228341603691,0.339863357862478,0.34147855005826,622216.973697908,0.0,1.0
1991-06-17,25.25,25.25,25.12,25.12,2247,0.339863357862478,0.339863357862478,0.338113566317047,0.338113566317047,166939.885361098,0.0,1.0
1991-06-18,25.0,25.25,25.0,25.25,1773,0.336498374121265,0.339863357862478,0.336498374121265,0.339863357862478,131724.262013897,0.0,1.0
1991-06-19,24.25,24.75,24.0,24.75,6567,0.326403422897627,0.333133390380053,0.323038439156415,0.333133390380053,487892.401943184,0.0,1.0
1991-06-20,24.25,24.25,23.87,23.87,4635,0.326403422897627,0.326403422897627,0.321288647610984,0.321288647610984,344355.304249529,0.0,1.0
1991-06-21,24.0,24.38,24.0,24.12,1975,0.323038439156415,0.328153214443058,0.323038439156415,0.324653631352197,146731.763946671,0.0,1.0
1991-06-24,24.12,24.38,24.12,24.25,6646,0.324653631352197,0.328153214443058,0.324653631352197,0.326403422897627,493761.67250105,0.0,1.0
1991-06-25,24.0,24.0,23.75,23.87,641,0.323038439156415,0.323038439156415,0.319673455415202,0.321288647610984,47622.8155391473,0.0,1.0
1991-06-26,23.87,24.12,23.87,23.87,4820,0.321288647610984,0.324653631352197,0.321288647610984,0.321288647610984,358099.7985939,0.0,1.0
1991-06-27,24.25,24.25,23.87,23.87,1185,0.326403422897627,0.326403422897627,0.321288647610984,0.321288647610984,88039.0583680025,0.0,1.0
1991-06-28,24.87,24.87,24.0,24.25,3986,0.334748582575835,0.334748582575835,0.323038439156415,0.326403422897627,296138.132198192,0.0,1.0
1991-07-01,24.87,24.87,24.87,24.87,167,0.334748582575835,0.334748582575835,0.334748582575835,0.334748582575835,12407.1921919463,0.0,1.0
1991-07-02,25.0,25.0,24.75,24.87,4433,0.336498374121265,0.336498374121265,0.333133390380053,0.334748582575835,329347.802316755,0.0,1.0
1991-07-03,24.12,24.5,24.12,24.5,3038,0.326941820296221,0.332092644994089,0.326941820296221,0.332092644994089,224127.216070458,0.17,1.0
1991-07-05,24.25,24.25,24.0,24.0,2247,0.328703944534965,0.328703944534965,0.325315244075842,0.325315244075842,165771.512347044,0.0,1.0
1991-07-08,23.5,24.0,23.5,24.0,4556,0.318537843157595,0.325315244075842,0.318537843157595,0.325315244075842,336117.049511852,0.0,1.0
1991-07-09,24.12,24.12,23.75,23.75,1773,0.326941820296221,0.326941820296221,0.321926543616719,0.321926543616719,130802.354869296,0.0,1.0
1991-07-10,24.12,24.38,23.75,23.87,8647,0.326941820296221,0.33046606877371,0.321926543616719,0.323553119837098,637928.912890471,0.0,1.0
1991-07-11,24.5,24.5,24.25,24.25,641,0.332092644994089,0.332092644994089,0.328703944534965,0.328703944534965,47289.5146481776,0.0,1.0
1991-07-12,24.25,24.63,24.25,24.63,1773,0.328703944534965,0.333854769232833,0.328703944534965,0.333854769232833,130802.354869296,0.0,1.0
1991-07-15,23.87,24.12,23.87,24.12,3749,0.323553119837098,0.326941820296221,0.323553119837098,0.326941820296221,276580.952287079,0.0,1.0
1991-07-16,24.0,24.0,24.0,24.0,641,0.325315244075842,0.325315244075842,0.325315244075842,0.325315244075842,47289.5146481776,0.0,1.0
1991-07-17,23.87,24.0,23.75,24.0,4793,0.323553119837098,0.325315244075842,0.321926543616719,0.325315244075842,353601.628250726,0.0,1.0
1991-07-18,23.75,23.87,23.75,23.75,1238,0.321926543616719,0.323553119837098,0.321926543616719,0.321926543616719,91332.947167619,0.0,1.0
1991-07-19,23.87,23.87,23.5,23.5,3564,0.323553119837098,0.323553119837098,0.318537843157595,0.318537843157595,262932.652427621,0.0,1.0
1991-07-22,23.87,23.87,23.75,23.87,369,0.323553119837098,0.323553119837098,0.321926543616719,0.323553119837098,27222.8251250819,0.0,1.0
1991-07-23,23.5,23.62,23.5,23.62,553,0.318537843157595,0.320164419377975,0.318537843157595,0.320164419377975,40797.3503907055,0.0,1.0
1991-07-24,23.38,23.38,23.38,23.38,2142,0.316911266937216,0.316911266937216,0.316911266937216,0.316911266937216,158025.179994378,0.0,1.0
1991-07-25,23.25,23.25,23.25,23.25,246,0.315149142698472,0.315149142698472,0.315149142698472,0.315149142698472,18148.550083388,0.0,1.0
1991-07-26,23.25,23.25,23.25,23.25,0,0.315149142698472,0.315149142698472,0.315149142698472,0.315149142698472,0,0.0,1.0
1991-07-29,23.13,23.38,23.13,23.38,641,0.313522566478093,0.316911266937216,0.313522566478093,0.316911266937216,47289.5146481776,0.0,1.0
1991-07-30,22.75,22.87,22.25,22.5,76168,0.308371741780225,0.309998318000605,0.301594340861979,0.304983041321102,5619263.26321746,0.0,1.0
1991-07-31,22.62,22.87,22.62,22.75,13590,0.306609617541481,0.309998318000605,0.306609617541481,0.308371741780225,1002596.73021643,0.0,1.0
1991-08-01,22.87,22.87,22.62,22.62,5224,0.309998318000605,0.309998318000605,0.306609617541481,0.306609617541481,385398.478193571,0.0,1.0
1991-08-02,23.38,23.38,22.87,23.0,15223,0.316911266937216,0.316911266937216,0.309998318000605,0.311760442239349,1123070.64194884,0.0,1.0
1991-08-05,23.5,23.5,23.25,23.25,1589,0.318537843157595,0.318537843157595,0.315149142698472,0.315149142698472,117227.829603673,0.0,1.0
1991-08-06,23.75,23.75,23.25,23.38,9613,0.321926543616719,0.321926543616719,0.315149142698472,0.316911266937216,709195.170534993,0.0,1.0
1991-08-07,24.75,25.0,23.62,23.62,11747,0.335481345453212,0.338870045912336,0.320164419377975,0.320164419377975,866630.153778693,0.0,1.0
1991-08-08,24.75,24.87,24.75,24.75,1238,0.335481345453212,0.337107921673591,0.335481345453212,0.335481345453212,91332.9471676191,0.0,1.0
1991-08-09,24.38,24.5,24.12,24.5,10430,0.33046606877371,0.332092644994089,0.326941820296221,0.332092644994089,769469.013698115,0.0,1.0
1991-08-12,24.0,24.38,24.0,24.25,5619,0.325315244075842,0.33046606877371,0.325315244075842,0.328703944534965,414539.442758362,0.0,1.0
1991-08-13,24.0,24.12,24.0,24.0,39225,0.325315244075842,0.326941820296221,0.325315244075842,0.325315244075842,2893808.44317436,0.0,1.0
1991-08-14,24.0,24.0,24.0,24.0,8964,0.325315244075842,0.325315244075842,0.325315244075842,0.325315244075842,661315.459136137,0.0,1.0
1991-08-15,24.12,24.12,24.0,24.12,2660,0.326941820296221,0.326941820296221,0.325315244075842,0.326941820296221,196240.419600862,0.0,1.0
1991-08-16,23.62,24.38,23.62,24.38,7585,0.320164419377975,0.33046606877371,0.320164419377975,0.33046606877371,559580.294237795,0.0,1.0
1991-08-19,23.0,23.38,22.75,23.38,3213,0.311760442239349,0.316911266937216,0.308371741780225,0.316911266937216,237037.769991567,0.0,1.0
1991-08-20,23.0,23.0,22.87,23.0,1238,0.311760442239349,0.311760442239349,0.309998318000605,0.311760442239349,91332.947167619,0.0,1.0
1991-08-21,23.0,23.0,22.62,22.87,5768,0.311760442239349,0.311760442239349,0.306609617541481,0.309998318000605,425531.857239763,0.0,1.0
1991-08-22,23.5,23.62,23.25,23.25,4267,0.318537843157595,0.320164419377975,0.315149142698472,0.315149142698472,314796.191893563,0.0,1.0
1991-08-23,23.5,23.62,23.38,23.38,2660,0.318537843157595,0.320164419377975,0.316911266937216,0.316911266937216,196240.419600862,0.0,1.0
1991-08-26,23.25,23.38,23.25,23.38,2844,0.315149142698472,0.316911266937216,0.315149142698472,0.316911266937216,209814.944866485,0.0,1.0
1991-08-27,23.25,23.25,23.25,23.25,1773,0.315149142698472,0.315149142698472,0.315149142698472,0.315149142698472,130802.354869296,0.0,1.0
1991-08-28,23.5,23.5,23.25,23.25,1852,0.318537843157595,0.318537843157595,0.315149142698472,0.315149142698472,136630.547782254,0.0,1.0
1991-08-29,23.5,23.5,23.13,23.38,2844,0.318537843157595,0.318537843157595,0.313522566478093,0.316911266937216,209814.944866486,0.0,1.0
1991-08-30,23.87,23.87,23.5,23.62,2247,0.323553119837098,0.323553119837098,0.318537843157595,0.320164419377975,165771.512347044,0.0,1.0
1991-09-03,23.75,23.75,23.75,23.75,9,0.321926543616719,0.321926543616719,0.321926543616719,0.321926543616719,663.971344514193,0.0,1.0
1991-09-04,23.5,23.5,23.5,23.5,957,0.318537843157595,0.318537843157595,0.318537843157595,0.318537843157595,70602.2863000094,0.0,1.0
1991-09-05,23.25,23.38,23.25,23.25,1615,0.315149142698472,0.316911266937216,0.315149142698472,0.315149142698472,119145.96904338,0.0,1.0
1991-09-06,23.38,23.5,23.38,23.5,553,0.316911266937216,0.318537843157595,0.316911266937216,0.318537843157595,40797.3503907055,0.0,1.0
1991-09-09,23.5,23.5,23.25,23.25,1975,0.318537843157595,0.318537843157595,0.315149142698472,0.315149142698472,145704.822823948,0.0,1.0
1991-09-10,23.5,23.5,23.5,23.5,2774,0.318537843157595,0.318537843157595,0.318537843157595,0.318537843157595,204650.723298042,0.0,1.0
1991-09-11,23.62,23.62,23.5,23.5,2142,0.320164419377975,0.320164419377975,0.318537843157595,0.318537843157595,158025.179994378,0.0,1.0
1991-09-12,23.38,23.38,23.38,23.38,1352,0.316911266937216,0.316911266937216,0.316911266937216,0.316911266937216,99743.2508647989,0.0,1.0
1991-09-13,23.25,23.25,23.0,23.25,8428,0.315149142698472,0.315149142698472,0.311760442239349,0.315149142698472,621772.276840625,0.0,1.0
1991-09-16,23.13,23.38,23.0,23.38,6646,0.313522566478093,0.316911266937216,0.311760442239349,0.316911266937216,490305.950626814,0.0,1.0
1991-09-17,23.5,23.5,23.25,23.38,1431,0.318537843157595,0.318537843157595,0.315149142698472,0.316911266937216,105571.443777757,0.0,1.0
1991-09-18,23.5,23.75,23.5,23.75,21764,0.318537843157595,0.321926543616719,0.318537843157595,0.321926543616719,1605630.26022299,0.0,1.0
1991-09-19,23.62,23.62,23.62,23.62,167,0.320164419377975,0.320164419377975,0.320164419377975,0.320164419377975,12320.35717043,0.0,1.0
1991-09-20,23.75,23.75,23.62,23.62,76563,0.321926543616719,0.321926543616719,0.320164419377975,0.320164419377975,5648404.22778224,0.0,1.0
1991-09-23,23.5,23.87,23.5,23.75,6040,0.318537843157595,0.323553119837098,0.318537843157595,0.321926543616719,445598.54676286,0.0,1.0
1991-09-24,23.5,23.5,23.5,23.5,0,0.318537843157595,0.318537843157595,0.318537843157595,0.318537843157595,0,0.0,1.0
1991-09-25,23.5,23.62,23.5,23.62,2379,0.318537843157595,0.320164419377975,0.318537843157595,0.320164419377975,175509.758733252,0.0,1.0
1991-09-26,23.5,23.5,23.5,23.5,26153,0.318537843157595,0.318537843157595,0.318537843157595,0.318537843157595,1929426.95256441,0.0,1.0
1991-09-27,23.5,23.5,23.38,23.38,3196,0.318537843157595,0.318537843157595,0.316911266937216,0.316911266937216,235783.601896374,0.0,1.0
1991-09-30,23.5,23.5,23.38,23.38,2660,0.318537843157595,0.318537843157595,0.316911266937216,0.316911266937216,196240.419600862,0.0,1.0
1991-10-01,23.62,23.62,23.38,23.5,3450,0.320164419377975,0.320164419377975,0.316911266937216,0.318537843157595,254522.348730441,0.0,1.0
1991-10-02,23.25,23.5,23.25,23.5,3986,0.315149142698472,0.318537843157595,0.315149142698472,0.318537843157595,294065.531025953,0.0,1.0
1991-10-03,23.0,23.0,23.0,23.0,0,0.314064758551553,0.314064758551553,0.314064758551553,0.314064758551553,0,0.17,1.0
1991-10-04,22.75,23.13,22.75,23.13,7989,0.310651011175992,0.315839907186844,0.310651011175992,0.315839907186844,585060.867215507,0.0,1.0
1991-10-07,22.0,22.5,22.0,22.5,7462,0.300409769049311,0.307237263800432,0.300409769049311,0.307237263800432,546466.915904633,0.0,1.0
1991-10-08,20.88,21.88,20.88,21.88,8964,0.285116180806801,0.298771170309042,0.285116180806801,0.298771170309042,656463.338805832,0.0,1.0
1991-10-09,20.75,20.88,20.62,20.75,11378,0.283341032171509,0.285116180806801,0.281565883536218,0.283341032171509,833248.535133063,0.0,1.0
1991-10-10,20.88,20.88,20.88,20.88,9,0.285116180806801,0.285116180806801,0.285116180806801,0.285116180806801,659.09973775686,0.0,1.0
1991-10-11,21.0,21.13,20.88,20.88,5224,0.28675477954707,0.288529928182361,0.285116180806801,0.285116180806801,382570.78111576,0.0,1.0
1991-10-14,20.5,20.88,20.5,20.88,2247,0.279927284795949,0.285116180806801,0.279927284795949,0.285116180806801,164555.234526629,0.0,1.0
1991-10-15,20.5,20.5,20.37,20.37,5619,0.279927284795949,0.279927284795949,0.278152136160658,0.278152136160658,411497.936272867,0.0,1.0
1991-10-16,21.25,21.25,20.5,20.5,16435,0.29016852692263,0.29016852692263,0.279927284795949,0.279927284795949,1203589.35444822,0.0,1.0
1991-10-17,21.5,22.13,21.25,21.75,24257,0.29358227429819,0.302184917684603,0.29016852692263,0.296996021673751,1776420.25986313,0.0,1.0
1991-10-18,20.62,21.5,20.5,21.5,6409,0.281565883536218,0.29358227429819,0.279927284795949,0.29358227429819,469352.24658708,0.0,1.0
1991-10-21,20.88,20.88,20.25,20.25,51446,0.285116180806801,0.285116180806801,0.276513537420389,0.276513537420389,3767560.5676266,0.0,1.0
1991-10-22,20.75,20.88,20.62,20.75,2564,0.283341032171509,0.285116180806801,0.281565883536218,0.283341032171509,187770.19195651,0.0,1.0
1991-10-23,20.5,20.88,20.5,20.75,4978,0.279927284795949,0.285116180806801,0.279927284795949,0.283341032171509,364555.388283739,0.0,1.0
1991-10-24,20.37,20.62,20.37,20.62,1238,0.278152136160658,0.281565883536218,0.278152136160658,0.281565883536218,90662.8305936658,0.0,1.0
1991-10-25,20.0,20.62,20.0,20.5,6646,0.273099790044828,0.281565883536218,0.273099790044828,0.279927284795949,486708.539681344,0.0,1.0
1991-10-28,20.37,20.37,20.25,20.25,825,0.278152136160658,0.278152136160658,0.276513537420389,0.276513537420389,60417.4759610455,0.0,1.0
1991-10-29,20.75,20.75,20.25,20.25,4030,0.283341032171509,0.283341032171509,0.276513537420389,0.276513537420389,295130.215906683,0.0,1.0
1991-10-30,20.75,20.88,20.75,20.75,825,0.283341032171509,0.285116180806801,0.283341032171509,0.283341032171509,60417.4759610456,0.0,1.0
1991-10-31,21.25,21.25,20.75,20.75,9964,0.29016852692263,0.29016852692263,0.283341032171509,0.283341032171509,729696.64300104,0.0,1.0
1991-11-01,21.37,21.5,21.37,21.5,369,0.291807125662899,0.29358227429819,0.291807125662899,0.29358227429819,27023.0892480313,0.0,1.0
1991-11-04,21.37,21.5,21.37,21.37,1062,0.291807125662899,0.29358227429819,0.291807125662899,0.291807125662899,77773.7690553095,0.0,1.0
1991-11-05,21.37,21.5,21.37,21.37,4030,0.291807125662899,0.29358227429819,0.291807125662899,0.291807125662899,295130.215906683,0.0,1.0
1991-11-06,21.25,21.62,21.25,21.5,7041,0.29016852692263,0.295220873038459,0.29016852692263,0.29358227429819,515635.694838451,0.0,1.0
1991-11-07,21.5,21.5,21.25,21.25,1238,0.29358227429819,0.29358227429819,0.29016852692263,0.29016852692263,90662.830593666,0.0,1.0
1991-11-08,22.25,22.25,21.62,21.62,39462,0.303823516424872,0.303823516424872,0.295220873038459,0.295220873038459,2889932.65015124,0.0,1.0
1991-11-11,22.62,23.62,22.25,22.25,50147,0.308875862540701,0.322530852042942,0.303823516424872,0.303823516424872,3672430.50547703,0.0,1.0
1991-11-12,23.25,23.25,22.62,22.62,4820,0.317478505927113,0.317478505927113,0.308875862540701,0.308875862540701,352984.526220896,0.0,1.0
1991-11-13,23.0,23.13,23.0,23.13,825,0.314064758551553,0.315839907186844,0.314064758551553,0.315839907186844,60417.4759610455,0.0,1.0
1991-11-14,23.13,23.13,23.0,23.0,15364,0.315839907186844,0.315839907186844,0.314064758551553,0.314064758551553,1125156.48565516,0.0,1.0
1991-11-15,23.13,23.13,23.13,23.13,8779,0.315839907186844,0.315839907186844,0.315839907186844,0.315839907186844,642915.17752972,0.0,1.0
1991-11-18,23.13,23.13,23.13,23.13,5057,0.315839907186844,0.315839907186844,0.315839907186844,0.315839907186844,370340.81931516,0.0,1.0
1991-11-19,23.25,23.25,23.13,23.13,8015,0.317478505927113,0.317478505927113,0.315839907186844,0.315839907186844,586964.933124582,0.0,1.0
1991-11-20,23.0,23.13,23.0,23.13,13985,0.314064758551553,0.315839907186844,0.314064758551553,0.315839907186844,1024167.75916996,0.0,1.0
1991-11-21,23.5,23.5,23.0,23.0,12642,0.320892253302673,0.320892253302673,0.314064758551553,0.314064758551553,925815.431635804,0.0,1.0
1991-11-22,23.0,23.5,23.0,23.25,10667,0.314064758551553,0.320892253302673,0.314064758551553,0.317478505927113,781179.655850269,0.0,1.0
1991-11-25,22.75,23.0,22.75,23.0,8428,0.310651011175992,0.314064758551553,0.310651011175992,0.314064758551553,617210.287757203,0.0,1.0
1991-11-26,22.75,23.0,22.75,23.0,7989,0.310651011175992,0.314064758551553,0.310651011175992,0.314064758551553,585060.867215507,0.0,1.0
1991-11-27,22.75,22.87,22.75,22.75,12642,0.310651011175992,0.312289609916261,0.310651011175992,0.310651011175992,925815.431635804,0.0,1.0
1991-11-29,22.75,22.75,22.75,22.75,4820,0.310651011175992,0.310651011175992,0.310651011175992,0.310651011175992,352984.526220897,0.0,1.0
1991-12-02,22.62,22.75,22.62,22.75,2423,0.308875862540701,0.310651011175992,0.308875862540701,0.310651011175992,177444.296064986,0.0,1.0
1991-12-03,23.5,23.5,22.62,22.62,10561,0.320892253302673,0.320892253302673,0.308875862540701,0.308875862540701,773416.925605579,0.0,1.0
1991-12-04,23.38,23.5,23.38,23.38,6409,0.319253654562404,0.320892253302673,0.319253654562404,0.319253654562404,469352.24658708,0.0,1.0
1991-12-05,23.13,23.25,23.13,23.25,5057,0.315839907186844,0.317478505927113,0.315839907186844,0.317478505927113,370340.81931516,0.0,1.0
1991-12-06,23.13,23.25,23.13,23.13,2142,0.315839907186844,0.317478505927113,0.315839907186844,0.315839907186844,156865.737586133,0.0,1.0
1991-12-09,23.0,23.13,23.0,23.13,23633,0.314064758551553,0.315839907186844,0.314064758551553,0.315839907186844,1730722.67804532,0.0,1.0
1991-12-10,23.0,23.0,23.0,23.0,430,0.314064758551553,0.314064758551553,0.314064758551553,0.314064758551553,31490.3208039388,0.0,1.0
1991-12-11,23.13,23.13,23.0,23.13,2564,0.315839907186844,0.315839907186844,0.314064758551553,0.315839907186844,187770.19195651,0.0,1.0
1991-12-12,23.13,23.13,23.0,23.0,1352,0.315839907186844,0.315839907186844,0.314064758551553,0.314064758551553,99011.4272719195,0.0,1.0
1991-12-13,23.25,23.38,23.0,23.0,2844,0.317478505927113,0.319253654562404,0.314064758551553,0.314064758551553,208275.517131168,0.0,1.0
1991-12-16,23.5,23.5,23.38,23.38,2142,0.320892253302673,0.320892253302673,0.319253654562404,0.319253654562404,156865.737586133,0.0,1.0
1991-12-17,23.87,23.87,23.62,23.62,1852,0.325944599418503,0.325944599418503,0.322530852042942,0.322530852042942,135628.079369523,0.0,1.0
1991-12-18,24.5,24.5,23.87,23.87,4161,0.334547242804915,0.334547242804915,0.325944599418503,0.325944599418503,304723.778756255,0.0,1.0
1991-12-19,24.75,25.0,24.75,24.75,7752,0.337960990180475,0.341374737556035,0.337960990180475,0.337960990180475,567704.574121243,0.0,1.0
1991-12-20,24.87,25.0,24.75,24.87,3986,0.339599588920744,0.341374737556035,0.337960990180475,0.339599588920744,291907.950522094,0.0,1.0
1991-12-23,25.25,25.5,24.87,24.87,5768,0.344788484931596,0.348202232307156,0.339599588920744,0.339599588920744,422409.698597952,0.0,1.0
1991-12-24,25.12,25.37,25.12,25.12,5452,0.343013336296304,0.346427083671865,0.343013336296304,0.343013336296304,399267.974472267,0.0,1.0
1991-12-26,25.37,25.5,25.37,25.37,3749,0.346427083671865,0.348202232307156,0.346427083671865,0.346427083671865,274551.65742783,0.0,1.0
1991-12-27,25.63,25.75,25.63,25.75,4793,0.349977380942448,0.351615979682716,0.349977380942448,0.351615979682716,351007.227007625,0.0,1.0
1991-12-30,26.5,26.5,25.63,25.63,9060,0.361857221809398,0.361857221809398,0.349977380942448,0.349977380942448,663493.736008572,0.0,1.0
1991-12-31,26.63,26.63,26.12,26.25,5619,0.363632370444689,0.363632370444689,0.356668325798546,0.358443474433837,411497.936272866,0.0,1.0
1992-01-02,26.5,26.5,26.25,26.5,6163,0.364178570024779,0.364178570024779,0.360742923137752,0.364178570024779,448459.940926474,0.17,1.0
1992-01-03,26.12,26.25,26.12,26.25,3371,0.358956386756499,0.360742923137752,0.358956386756499,0.360742923137752,245295.872280244,0.0,1.0
1992-01-06,26.75,26.75,26.12,26.12,2959,0.367614216911805,0.367614216911805,0.358956386756499,0.358956386756499,215316.074184883,0.0,1.0
1992-01-07,26.75,26.75,26.63,26.63,2028,0.367614216911805,0.367614216911805,0.365965106406032,0.365965106406032,147570.462469396,0.0,1.0
1992-01-08,27.12,27.25,26.63,26.63,5057,0.372698974304604,0.374485510685857,0.365965106406032,0.365965106406032,367980.191670481,0.0,1.0
1992-01-09,27.0,27.12,27.0,27.12,2660,0.371049863798831,0.372698974304604,0.371049863798831,0.372698974304604,193558.890615678,0.0,1.0
1992-01-10,26.88,27.0,26.88,26.88,3371,0.369400753293058,0.371049863798831,0.369400753293058,0.369400753293058,245295.872280244,0.0,1.0
1992-01-13,26.88,26.88,26.88,26.88,1062,0.369400753293058,0.369400753293058,0.369400753293058,0.369400753293058,77278.0232458082,0.0,1.0
1992-01-14,26.75,26.88,26.75,26.88,6242,0.367614216911805,0.369400753293058,0.367614216911805,0.369400753293058,454208.494444759,0.0,1.0
1992-01-15,26.75,26.88,26.75,26.75,3038,0.367614216911805,0.369400753293058,0.367614216911805,0.367614216911805,221064.627703168,0.0,1.0
1992-01-16,27.5,27.5,26.75,26.75,9244,0.377921157572883,0.377921157572883,0.367614216911805,0.367614216911805,672653.528139596,0.0,1.0
1992-01-17,28.62,28.62,27.75,27.75,5619,0.393312855626761,0.393312855626761,0.38135680445991,0.38135680445991,408874.964800561,0.0,1.0
1992-01-20,28.87,29.0,28.62,28.62,2564,0.396748502513787,0.398535038895041,0.393312855626761,0.393312855626761,186573.306593458,0.0,1.0
1992-01-21,28.87,28.87,28.75,28.87,3450,0.396748502513787,0.396748502513787,0.395099392008015,0.396748502513787,251044.425798529,0.0,1.0
1992-01-22,28.87,28.87,28.75,28.75,1352,0.396748502513787,0.396748502513787,0.395099392008015,0.395099392008015,98380.3083129309,0.0,1.0
1992-01-23,29.0,29.13,28.87,28.87,9359,0.398535038895041,0.400321575276294,0.396748502513787,0.396748502513787,681021.675666212,0.0,1.0
1992-01-24,29.0,29.13,29.0,29.0,3564,0.398535038895041,0.400321575276294,0.398535038895041,0.398535038895041,259339.806824915,0.0,1.0
1992-01-27,29.25,29.25,29.0,29.0,7357,0.401970685782067,0.401970685782067,0.398535038895041,0.398535038895041,535343.142202834,0.0,1.0
1992-01-28,29.13,29.13,29.0,29.13,5584,0.400321575276294,0.400321575276294,0.398535038895041,0.400321575276294,406328.13729246,0.0,1.0
1992-01-29,29.25,29.5,29.13,29.5,9438,0.401970685782067,0.405406332669093,0.400321575276294,0.405406332669093,686770.229184498,0.0,1.0
1992-01-30,29.0,29.13,29.0,29.13,790,0.398535038895041,0.400321575276294,0.398535038895041,0.400321575276294,57485.5351828516,0.0,1.0
1992-01-31,28.75,29.0,28.75,29.0,6646,0.395099392008015,0.398535038895041,0.395099392008015,0.398535038895041,483606.160538267,0.0,1.0
1992-02-03,28.62,28.75,28.62,28.75,2959,0.393312855626761,0.395099392008015,0.393312855626761,0.395099392008015,215316.074184883,0.0,1.0
1992-02-04,28.62,28.75,28.62,28.62,2423,0.393312855626761,0.395099392008015,0.393312855626761,0.393312855626761,176313.230060822,0.0,1.0
1992-02-05,28.75,28.87,28.62,28.62,1185,0.395099392008015,0.396748502513787,0.393312855626761,0.393312855626761,86228.3027742773,0.0,1.0
1992-02-06,28.75,28.75,28.75,28.75,369,0.395099392008015,0.395099392008015,0.395099392008015,0.395099392008015,26850.8385854079,0.0,1.0
1992-02-07,28.75,28.75,28.75,28.75,1975,0.395099392008015,0.395099392008015,0.395099392008015,0.395099392008015,143713.837957129,0.0,1.0
1992-02-10,29.0,29.0,28.75,28.75,3845,0.398535038895041,0.398535038895041,0.395099392008015,0.395099392008015,279787.193389955,0.0,1.0
1992-02-11,29.25,29.25,29.13,29.13,51990,0.401970685782067,0.401970685782067,0.400321575276294,0.400321575276294,3783130.34703349,0.0,1.0
1992-02-12,29.13,29.13,29.13,29.13,641,0.400321575276294,0.400321575276294,0.400321575276294,0.400321575276294,46643.3266483645,0.0,1.0
1992-02-13,29.0,29.0,29.0,29.0,246,0.398535038895041,0.398535038895041,0.398535038895041,0.398535038895041,17900.5590569386,0.0,1.0
1992-02-14,28.75,28.87,28.75,28.87,1773,0.395099392008015,0.396748502513787,0.395099392008015,0.396748502513787,129015.004910374,0.0,1.0
1992-02-18,28.0,28.0,27.88,28.0,20385,0.384792451346936,0.384792451346936,0.383143340841163,0.384792451346936,1483345.10721827,0.0,1.0
1992-02-19,27.75,27.88,27.75,27.88,28813,0.38135680445991,0.383143340841163,0.38135680445991,0.383143340841163,2096621.17116899,0.0,1.0
1992-02-20,27.75,27.75,27.75,27.75,3845,0.38135680445991,0.38135680445991,0.38135680445991,0.38135680445991,279787.193389955,0.0,1.0
1992-02-21,27.37,27.62,27.25,27.5,7462,0.37613462119163,0.379570268078656,0.374485510685857,0.377921157572883,542983.624727138,0.0,1.0
1992-02-24,27.12,27.25,27.12,27.25,3213,0.372698974304604,0.374485510685857,0.372698974304604,0.374485510685857,233798.765243673,0.0,1.0
1992-02-25,26.75,27.12,26.75,27.12,18779,0.367614216911805,0.372698974304604,0.367614216911805,0.372698974304604,1366482.10784654,0.0,1.0
1992-02-26,26.88,26.88,26.88,26.88,246,0.369400753293058,0.369400753293058,0.369400753293058,0.369400753293058,17900.5590569386,0.0,1.0
1992-02-27,26.88,27.0,26.88,27.0,2423,0.369400753293058,0.371049863798831,0.369400753293058,0.371049863798831,176313.230060822,0.0,1.0
1992-02-28,26.63,26.75,26.63,26.75,1185,0.365965106406032,0.367614216911805,0.365965106406032,0.367614216911805,86228.3027742775,0.0,1.0
1992-03-02,26.63,26.88,26.63,26.88,1062,0.365965106406032,0.369400753293058,0.365965106406032,0.369400753293058,77278.0232458081,0.0,1.0
1992-03-03,26.63,26.75,26.63,26.75,246,0.365965106406032,0.367614216911805,0.365965106406032,0.367614216911805,17900.5590569386,0.0,1.0
1992-03-04,26.63,26.63,26.63,26.63,1773,0.365965106406032,0.365965106406032,0.365965106406032,0.365965106406032,129015.004910375,0.0,1.0
1992-03-05,26.5,26.63,26.5,26.63,5619,0.364178570024779,0.365965106406032,0.364178570024779,0.365965106406032,408874.964800561,0.0,1.0
1992-03-06,26.5,26.5,26.5,26.5,825,0.364178570024779,0.364178570024779,0.364178570024779,0.364178570024779,60032.3626909526,0.0,1.0
1992-03-09,26.5,26.5,26.5,26.5,2959,0.364178570024779,0.364178570024779,0.364178570024779,0.364178570024779,215316.074184883,0.0,1.0
1992-03-10,26.75,26.88,26.5,26.5,19841,0.367614216911805,0.369400753293058,0.364178570024779,0.364178570024779,1443760.13109235,0.0,1.0
1992-03-11,26.63,26.75,26.63,26.75,2774,0.365965106406032,0.367614216911805,0.365965106406032,0.367614216911805,201854.271642064,0.0,1.0
1992-03-12,26.75,26.75,26.5,26.75,1975,0.367614216911805,0.367614216911805,0.364178570024779,0.367614216911805,143713.837957129,0.0,1.0
1992-03-13,26.5,26.63,26.5,26.63,3450,0.364178570024779,0.365965106406032,0.364178570024779,0.365965106406032,251044.425798529,0.0,1.0
1992-03-16,26.12,26.37,26.12,26.37,8542,0.358956386756499,0.362392033643525,0.358956386756499,0.362392033643525,621571.444977112,0.0,1.0
1992-03-17,26.0,26.12,26.0,26.12,1615,0.357307276250726,0.358956386756499,0.357307276250726,0.358956386756499,117517.897873804,0.0,1.0
1992-03-18,25.87,26.0,25.87,26.0,6400,0.355520739869473,0.357307276250726,0.355520739869473,0.357307276250726,465705.601481329,0.0,1.0
1992-03-19,25.63,25.87,25.63,25.87,8823,0.352222518857927,0.355520739869473,0.352222518857927,0.355520739869473,642018.831542152,0.0,1.0
1992-03-20,25.75,25.87,25.75,25.75,11624,0.3538716293637,0.355520739869473,0.3538716293637,0.3538716293637,845837.798690465,0.0,1.0
1992-03-23,26.0,26.0,25.87,26.0,13590,0.357307276250726,0.357307276250726,0.355520739869473,0.357307276250726,988896.738145511,0.0,1.0
1992-03-24,25.87,26.0,25.87,26.0,8428,0.355520739869473,0.357307276250726,0.355520739869473,0.357307276250726,613276.063950725,0.0,1.0
1992-03-25,25.75,26.0,25.75,25.75,6830,0.3538716293637,0.357307276250726,0.3538716293637,0.3538716293637,496995.196580856,0.0,1.0
1992-03-26,26.0,26.0,25.87,25.87,3196,0.357307276250726,0.357307276250726,0.355520739869473,0.355520739869473,232561.734739739,0.0,1.0
1992-03-27,26.0,26.0,25.75,25.87,5856,0.357307276250726,0.357307276250726,0.3538716293637,0.355520739869473,426120.625355417,0.0,1.0
1992-03-30,25.87,25.87,25.87,25.87,790,0.355520739869473,0.355520739869473,0.355520739869473,0.355520739869473,57485.5351828515,0.0,1.0
1992-03-31,25.87,26.12,25.87,25.87,2564,0.355520739869473,0.358956386756499,0.355520739869473,0.355520739869473,186573.306593457,0.0,1.0
1992-04-01,26.0,26.0,25.87,26.0,6163,0.357307276250726,0.357307276250726,0.355520739869473,0.357307276250726,448459.940926474,0.0,1.0
1992-04-02,25.87,26.0,25.87,25.87,4161,0.355520739869473,0.357307276250726,0.355520739869473,0.355520739869473,302781.407463095,0.0,1.0
1992-04-03,25.87,25.87,25.75,25.75,641,0.355520739869473,0.355520739869473,0.3538716293637,0.3538716293637,46643.3266483643,0.0,1.0
1992-04-06,25.75,26.0,25.75,25.75,7585,0.3538716293637,0.357307276250726,0.3538716293637,0.3538716293637,551933.904255607,0.0,1.0
1992-04-07,25.5,25.75,25.5,25.75,31052,0.350435982476674,0.3538716293637,0.350435982476674,0.3538716293637,2259545.36518722,0.0,1.0
1992-04-08,25.37,25.37,25.25,25.37,1352,0.34864944609542,0.34864944609542,0.347000335589648,0.34864944609542,98380.3083129309,0.0,1.0
1992-04-09,25.0,25.12,25.0,25.12,4161,0.345900928585799,0.347561253043011,0.345900928585799,0.347561253043011,300736.39994348,0.17,1.0
1992-04-10,24.87,25.12,24.75,25.12,40173,0.344102243757153,0.347561253043011,0.342441919299941,0.347561253043011,2903504.78128561,0.0,1.0
1992-04-13,24.87,24.87,24.87,24.87,790,0.344102243757153,0.344102243757153,0.344102243757153,0.344102243757153,57097.2737215451,0.0,1.0
1992-04-14,24.75,24.75,24.63,24.75,957,0.342441919299941,0.342441919299941,0.340781594842729,0.342441919299941,69167.2037360996,0.0,1.0
1992-04-15,24.5,24.87,24.5,24.75,22413,0.338982910014083,0.344102243757153,0.338982910014083,0.342441919299941,1619900.24800125,0.0,1.0
1992-04-16,24.5,24.5,24.5,24.5,246,0.338982910014083,0.338982910014083,0.338982910014083,0.338982910014083,17779.657386709,0.0,1.0
1992-04-20,24.63,24.75,24.38,24.38,8647,0.340781594842729,0.342441919299941,0.337322585556871,0.337322585556871,624962.184645824,0.0,1.0
1992-04-21,24.25,24.5,24.25,24.5,7462,0.335523900728225,0.338982910014083,0.335523900728225,0.338982910014083,539316.274063506,0.0,1.0
1992-04-22,24.25,24.25,24.25,24.25,6830,0.335523900728225,0.335523900728225,0.335523900728225,0.335523900728225,493638.45508627,0.0,1.0
1992-04-23,24.25,24.25,24.25,24.25,369,0.335523900728225,0.335523900728225,0.335523900728225,0.335523900728225,26669.4860800635,0.0,1.0
1992-04-24,24.12,24.38,24.12,24.25,10386,0.333725215899579,0.337322585556871,0.333725215899579,0.335523900728225,750648.46186325,0.0,1.0
1992-04-27,24.38,24.38,24.25,24.38,1431,0.337322585556871,0.337322585556871,0.335523900728225,0.337322585556871,103425.567969027,0.0,1.0
1992-04-28,24.5,24.5,24.25,24.25,641,0.338982910014083,0.338982910014083,0.335523900728225,0.335523900728225,46328.2942474816,0.0,1.0
1992-04-29,24.63,24.63,24.38,24.38,4635,0.340781594842729,0.340781594842729,0.337322585556871,0.337322585556871,334994.764176407,0.0,1.0
1992-04-30,24.5,24.5,24.5,24.5,9,0.338982910014083,0.338982910014083,0.338982910014083,0.338982910014083,650.475270245451,0.0,1.0
1992-05-01,25.63,25.63,24.5,24.5,9850,0.354617631986161,0.354617631986161,0.338982910014083,0.338982910014083,711909.045768633,0.0,1.0
1992-05-04,25.5,25.5,25.5,25.5,246,0.352818947157515,0.352818947157515,0.352818947157515,0.352818947157515,17779.657386709,0.0,1.0
1992-05-05,25.25,25.25,25.25,25.25,3564,0.349359937871657,0.349359937871657,0.349359937871657,0.349359937871657,257588.207017199,0.0,1.0
1992-05-06,25.37,25.63,25.37,25.5,957,0.351020262328869,0.354617631986161,0.351020262328869,0.352818947157515,69167.2037360996,0.0,1.0
1992-05-07,25.12,25.37,25.12,25.37,6769,0.347561253043011,0.351020262328869,0.347561253043011,0.351020262328869,489229.678254606,0.0,1.0
1992-05-08,25.0,25.12,25.0,25.0,5979,0.345900928585799,0.347561253043011,0.345900928585799,0.345900928585799,432132.404533061,0.0,1.0
1992-05-11,25.12,25.25,24.87,25.12,2247,0.347561253043011,0.349359937871657,0.344102243757153,0.347561253043011,162401.992471281,0.0,1.0
1992-05-12,24.87,25.0,24.87,25.0,1975,0.344102243757153,0.345900928585799,0.344102243757153,0.345900928585799,142743.184303863,0.0,1.0
1992-05-13,25.0,25.0,25.0,25.0,9,0.345900928585799,0.345900928585799,0.345900928585799,0.345900928585799,650.475270245451,0.0,1.0
1992-05-14,24.87,24.87,24.87,24.87,1431,0.344102243757153,0.344102243757153,0.344102243757153,0.344102243757153,103425.567969027,0.0,1.0
1992-05-15,24.87,24.87,24.87,24.87,0,0.344102243757153,0.344102243757153,0.344102243757153,0.344102243757153,0,0.0,1.0
1992-05-18,25.12,25.12,25.12,25.12,9,0.347561253043011,0.347561253043011,0.347561253043011,0.347561253043011,650.47527024545,0.0,1.0
1992-05-19,24.87,24.87,24.87,24.87,1589,0.344102243757153,0.344102243757153,0.344102243757153,0.344102243757153,114845.022713336,0.0,1.0
1992-05-20,25.5,25.5,25.12,25.12,3450,0.352818947157515,0.352818947157515,0.347561253043011,0.347561253043011,249348.853594089,0.0,1.0
1992-05-21,25.5,25.5,25.25,25.25,1975,0.352818947157515,0.352818947157515,0.349359937871657,0.349359937871657,142743.184303863,0.0,1.0
1992-05-22,25.37,25.37,25.37,25.37,167,0.351020262328869,0.351020262328869,0.351020262328869,0.351020262328869,12069.9300145545,0.0,1.0
1992-05-26,25.25,25.25,25.25,25.25,246,0.349359937871657,0.349359937871657,0.349359937871657,0.349359937871657,17779.657386709,0.0,1.0
1992-05-27,25.37,25.37,25.25,25.25,825,0.351020262328869,0.351020262328869,0.349359937871657,0.349359937871657,59626.8997724996,0.0,1.0
1992-05-28,25.25,25.25,25.25,25.25,167,0.349359937871657,0.349359937871657,0.349359937871657,0.349359937871657,12069.9300145545,0.0,1.0
1992-05-29,25.25,25.25,25.25,25.25,790,0.349359937871657,0.349359937871657,0.349359937871657,0.349359937871657,57097.2737215451,0.0,1.0
1992-06-01,25.25,25.25,25.25,25.25,369,0.349359937871657,0.349359937871657,0.349359937871657,0.349359937871657,26669.4860800635,0.0,1.0
1992-06-02,24.63,25.25,24.63,25.25,43624,0.340781594842729,0.349359937871657,0.340781594842729,0.349359937871657,3152925.90990973,0.0,1.0
1992-06-03,24.75,24.75,24.75,24.75,5452,0.342441919299941,0.342441919299941,0.342441919299941,0.342441919299941,394043.463708689,0.0,1.0
1992-06-04,24.63,24.63,24.63,24.63,5452,0.340781594842729,0.340781594842729,0.340781594842729,0.340781594842729,394043.463708689,0.0,1.0
1992-06-05,24.5,24.5,24.5,24.5,2959,0.338982910014083,0.338982910014083,0.338982910014083,0.338982910014083,213861.813850699,0.0,1.0
1992-06-08,24.63,24.63,24.63,24.63,7989,0.340781594842729,0.340781594842729,0.340781594842729,0.340781594842729,577405.214887879,0.0,1.0
1992-06-09,24.63,24.63,24.63,24.63,5057,0.340781594842729,0.340781594842729,0.340781594842729,0.340781594842729,365494.826847916,0.0,1.0
1992-06-10,24.63,24.63,24.5,24.63,553,0.340781594842729,0.340781594842729,0.338982910014083,0.340781594842729,39968.0916050816,0.0,1.0
1992-06-11,24.87,24.87,24.63,24.63,3213,0.344102243757153,0.344102243757153,0.340781594842729,0.340781594842729,232219.671477626,0.0,1.0
1992-06-12,25.0,25.12,25.0,25.0,6769,0.345900928585799,0.347561253043011,0.345900928585799,0.345900928585799,489229.678254606,0.0,1.0
1992-06-15,24.5,24.87,24.5,24.87,1852,0.338982910014083,0.344102243757153,0.338982910014083,0.344102243757153,133853.355610508,0.0,1.0
1992-06-16,24.75,24.75,24.63,24.63,2959,0.342441919299941,0.342441919299941,0.340781594842729,0.340781594842729,213861.813850699,0.0,1.0
1992-06-17,24.5,24.63,24.5,24.63,246,0.338982910014083,0.340781594842729,0.338982910014083,0.340781594842729,17779.657386709,0.0,1.0
1992-06-18,24.5,24.63,24.5,24.63,5224,0.338982910014083,0.340781594842729,0.338982910014083,0.340781594842729,377564.756862471,0.0,1.0
1992-06-19,24.5,24.5,24.38,24.5,825,0.338982910014083,0.338982910014083,0.337322585556871,0.338982910014083,59626.8997724997,0.0,1.0
1992-06-22,24.12,24.25,24.12,24.25,2379,0.333725215899579,0.335523900728225,0.333725215899579,0.335523900728225,171942.296434881,0.0,1.0
1992-06-23,24.12,24.12,24.12,24.12,0,0.333725215899579,0.333725215899579,0.333725215899579,0.333725215899579,0,0.0,1.0
1992-06-24,24.12,24.12,24.12,24.12,0,0.333725215899579,0.333725215899579,0.333725215899579,0.333725215899579,0,0.0,1.0
1992-06-25,24.12,24.12,24.12,24.12,0,0.333725215899579,0.333725215899579,0.333725215899579,0.333725215899579,0,0.0,1.0
1992-06-26,24.12,24.25,24.12,24.25,641,0.333725215899579,0.335523900728225,0.333725215899579,0.335523900728225,46328.2942474815,0.0,1.0
1992-06-29,24.0,24.12,24.0,24.12,1185,0.332064891442367,0.333725215899579,0.332064891442367,0.333725215899579,85645.9105823177,0.0,1.0
1992-06-30,23.75,23.87,23.75,23.87,1773,0.328605882156509,0.330266206613721,0.328605882156509,0.330266206613721,128143.628238354,0.0,1.0
1992-07-01,24.0,24.0,24.0,24.0,369,0.332064891442367,0.332064891442367,0.332064891442367,0.332064891442367,26669.4860800635,0.0,1.0
1992-07-02,24.25,24.38,23.75,24.25,7989,0.335523900728225,0.337322585556871,0.328605882156509,0.335523900728225,577405.214887879,0.0,1.0
1992-07-06,24.38,24.38,24.12,24.25,1773,0.337322585556871,0.337322585556871,0.333725215899579,0.335523900728225,128143.628238354,0.0,1.0
1992-07-07,24.38,24.5,24.25,24.25,2379,0.337322585556871,0.338982910014083,0.335523900728225,0.335523900728225,171942.296434881,0.0,1.0
1992-07-08,24.63,24.75,24.5,24.5,5347,0.340781594842729,0.342441919299941,0.338982910014083,0.338982910014083,386454.585555825,0.0,1.0
1992-07-09,24.5,24.5,24.5,24.5,430,0.341611757071335,0.341611757071335,0.341611757071335,0.341611757071335,30839.1025248001,0.19,1.0
1992-07-10,24.87,25.25,24.63,24.63,8375,0.346770791769964,0.352069259838825,0.343424390884367,0.343424390884367,600645.310802791,0.0,1.0
1992-07-13,24.75,24.75,24.75,24.75,790,0.345097591327165,0.345097591327165,0.345097591327165,0.345097591327165,56657.886033935,0.0,1.0
1992-07-14,24.75,24.75,24.75,24.75,790,0.345097591327165,0.345097591327165,0.345097591327165,0.345097591327165,56657.886033935,0.0,1.0
1992-07-15,24.63,24.75,24.63,24.75,3986,0.343424390884367,0.345097591327165,0.343424390884367,0.345097591327165,285871.308520588,0.0,1.0
1992-07-16,24.75,25.12,24.5,24.63,3450,0.345097591327165,0.350256626025794,0.341611757071335,0.343424390884367,247430.00862921,0.0,1.0
1992-07-17,24.63,24.75,24.63,24.75,1431,0.343424390884367,0.345097591327165,0.343424390884367,0.345097591327165,102629.664448811,0.0,1.0
1992-07-20,24.5,24.5,24.38,24.5,21860,0.341611757071335,0.341611757071335,0.339938556628537,0.341611757071335,1567773.90974914,0.0,1.0
1992-07-21,24.38,24.38,24.38,24.38,1352,0.339938556628537,0.339938556628537,0.339938556628537,0.339938556628537,96963.8758454178,0.0,1.0
1992-07-22,24.38,24.38,24.38,24.38,0,0.339938556628537,0.339938556628537,0.339938556628537,0.339938556628537,0,0.0,1.0
1992-07-23,24.38,24.38,24.25,24.38,12379,0.339938556628537,0.339938556628537,0.338125922815505,0.339938556628537,887807.558498837,0.0,1.0
1992-07-24,24.38,24.38,24.38,24.38,0,0.339938556628537,0.339938556628537,0.339938556628537,0.339938556628537,0,0.0,1.0
1992-07-27,24.63,24.63,24.38,24.5,16830,0.343424390884367,0.343424390884367,0.339938556628537,0.341611757071335,1207028.12905206,0.0,1.0
1992-07-28,24.5,24.63,24.5,24.63,15179,0.341611757071335,0.343424390884367,0.341611757071335,0.343424390884367,1088620.31912544,0.0,1.0
1992-07-29,24.5,24.5,24.5,24.5,4381,0.341611757071335,0.341611757071335,0.341611757071335,0.341611757071335,314200.251537556,0.0,1.0
1992-07-30,24.63,24.63,24.38,24.5,4433,0.343424390884367,0.343424390884367,0.339938556628537,0.341611757071335,317929.631377764,0.0,1.0
1992-07-31,24.63,24.63,24.63,24.63,0,0.343424390884367,0.343424390884367,0.343424390884367,0.343424390884367,0,0.0,1.0
1992-08-03,24.5,24.5,24.38,24.5,1062,0.341611757071335,0.341611757071335,0.339938556628537,0.341611757071335,76165.4113519481,0.0,1.0
1992-08-04,24.75,24.87,24.63,24.63,5768,0.345097591327165,0.346770791769964,0.343424390884367,0.343424390884367,413674.286890807,0.0,1.0
1992-08-05,24.5,24.87,24.5,24.87,2142,0.341611757071335,0.346770791769964,0.341611757071335,0.346770791769964,153621.761879353,0.0,1.0
1992-08-06,24.38,24.5,24.38,24.5,4433,0.339938556628537,0.341611757071335,0.339938556628537,0.341611757071335,317929.631377764,0.0,1.0
1992-08-07,24.0,24.25,24.0,24.25,4793,0.334640088559675,0.338125922815505,0.334640088559675,0.338125922815505,343748.4148869,0.0,1.0
1992-08-10,24.0,24.0,24.0,24.0,6163,0.334640088559675,0.334640088559675,0.334640088559675,0.334640088559675,442003.229907774,0.0,1.0
1992-08-11,24.0,24.0,23.87,23.87,7225,0.334640088559675,0.334640088559675,0.332827454746644,0.332827454746644,518168.641259723,0.0,1.0
1992-08-12,24.0,24.0,24.0,24.0,0,0.334640088559675,0.334640088559675,0.334640088559675,0.334640088559675,0,0.0,1.0
1992-08-13,24.0,24.0,24.0,24.0,0,0.334640088559675,0.334640088559675,0.334640088559675,0.334640088559675,0,0.0,1.0
1992-08-14,24.0,24.0,24.0,24.0,369,0.334640088559675,0.334640088559675,0.334640088559675,0.334640088559675,26464.2530968633,0.0,1.0
1992-08-17,24.5,24.5,24.25,24.25,3845,0.341611757071335,0.341611757071335,0.338125922815505,0.338125922815505,275758.951646178,0.0,1.0
1992-08-18,24.87,24.87,24.75,24.75,1352,0.346770791769964,0.346770791769964,0.345097591327165,0.345097591327165,96963.8758454177,0.0,1.0
1992-08-19,25.0,25.0,24.75,24.75,6400,0.348583425582995,0.348583425582995,0.345097591327165,0.345097591327165,459000.595717955,0.0,1.0
1992-08-20,24.75,24.75,24.75,24.75,3213,0.345097591327165,0.345097591327165,0.345097591327165,0.345097591327165,230432.642819029,0.0,1.0
1992-08-21,24.75,24.75,24.75,24.75,9,0.345097591327165,0.345097591327165,0.345097591327165,0.345097591327165,645.469587728374,0.0,1.0
1992-08-24,24.75,24.75,24.75,24.75,2247,0.345097591327165,0.345097591327165,0.345097591327165,0.345097591327165,161152.240402851,0.0,1.0
1992-08-25,25.0,25.0,25.0,25.0,9964,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,714606.552458391,0.0,1.0
1992-08-26,25.0,25.12,24.87,24.87,2844,0.348583425582995,0.350256626025794,0.346770791769964,0.346770791769964,203968.389722166,0.0,1.0
1992-08-27,25.0,25.0,25.0,25.0,2028,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,145445.813768127,0.0,1.0
1992-08-28,25.0,25.0,25.0,25.0,2379,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,170619.127689533,0.0,1.0
1992-08-31,25.0,25.0,25.0,25.0,0,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,0,0.0,1.0
1992-09-01,25.0,25.0,24.87,24.87,9060,0.348583425582995,0.348583425582995,0.346770791769964,0.346770791769964,649772.71831323,0.0,1.0
1992-09-02,24.87,24.87,24.87,24.87,2247,0.346770791769964,0.346770791769964,0.346770791769964,0.346770791769964,161152.24040285,0.0,1.0
1992-09-03,24.87,24.87,24.87,24.87,790,0.346770791769964,0.346770791769964,0.346770791769964,0.346770791769964,56657.8860339349,0.0,1.0
1992-09-04,24.87,24.87,24.87,24.87,246,0.346770791769964,0.346770791769964,0.346770791769964,0.346770791769964,17642.8353979088,0.0,1.0
1992-09-08,24.87,24.87,24.87,24.87,957,0.346770791769964,0.346770791769964,0.346770791769964,0.346770791769964,68634.9328284503,0.0,1.0
1992-09-09,24.5,24.87,24.5,24.87,3845,0.341611757071335,0.346770791769964,0.341611757071335,0.346770791769964,275758.951646178,0.0,1.0
1992-09-10,24.5,24.5,24.5,24.5,0,0.341611757071335,0.341611757071335,0.341611757071335,0.341611757071335,0,0.0,1.0
1992-09-11,24.5,24.5,24.5,24.5,0,0.341611757071335,0.341611757071335,0.341611757071335,0.341611757071335,0,0.0,1.0
1992-09-14,25.5,25.5,24.69,24.75,10035,0.355555094094655,0.355555094094655,0.344260991105766,0.345097591327165,719698.590317136,0.0,1.0
1992-09-15,25.25,25.5,25.25,25.5,2379,0.352069259838825,0.355555094094655,0.352069259838825,0.355555094094655,170619.127689533,0.0,1.0
1992-09-16,25.25,25.25,25.25,25.25,553,0.352069259838825,0.352069259838825,0.352069259838825,0.352069259838825,39660.5202237545,0.0,1.0
1992-09-17,25.25,25.25,25.25,25.25,2379,0.352069259838825,0.352069259838825,0.352069259838825,0.352069259838825,170619.127689533,0.0,1.0
1992-09-18,25.37,25.5,25.12,25.5,2774,0.353742460281624,0.355555094094655,0.350256626025794,0.355555094094655,198948.070706501,0.0,1.0
1992-09-21,25.37,25.37,25.37,25.37,167,0.353742460281624,0.353742460281624,0.353742460281624,0.353742460281624,11977.0467945154,0.0,1.0
1992-09-22,25.63,25.63,25.37,25.37,4030,0.357367727907687,0.357367727907687,0.353742460281624,0.353742460281624,289026.937616149,0.0,1.0
1992-09-23,25.5,25.5,25.37,25.5,1589,0.355555094094655,0.355555094094655,0.353742460281624,0.355555094094655,113961.241655598,0.0,1.0
1992-09-24,25.5,25.5,25.5,25.5,0,0.355555094094655,0.355555094094655,0.355555094094655,0.355555094094655,0,0.0,1.0
1992-09-25,25.5,25.5,25.5,25.5,167,0.355555094094655,0.355555094094655,0.355555094094655,0.355555094094655,11977.0467945154,0.0,1.0
1992-09-28,24.87,25.37,24.87,25.37,2379,0.346770791769964,0.353742460281624,0.346770791769964,0.353742460281624,170619.127689533,0.0,1.0
1992-09-29,24.75,24.87,24.63,24.87,14389,0.345097591327165,0.346770791769964,0.343424390884367,0.346770791769964,1031962.43309151,0.0,1.0
1992-09-30,25.0,25.0,25.0,25.0,2142,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,153621.761879353,0.0,1.0
1992-10-01,25.0,25.0,25.0,25.0,0,0.348583425582995,0.348583425582995,0.348583425582995,0.348583425582995,0,0.0,1.0
1992-10-02,24.87,25.0,24.87,24.87,1185,0.346770791769964,0.348583425582995,0.346770791769964,0.346770791769964,84986.8290509024,0.0,1.0
1992-10-05,24.38,24.63,24.38,24.63,957,0.339938556628537,0.343424390884367,0.339938556628537,0.343424390884367,68634.9328284503,0.0,1.0
1992-10-06,24.38,24.38,24.38,24.38,9,0.339938556628537,0.339938556628537,0.339938556628537,0.339938556628537,645.469587728373,0.0,1.0
1992-10-07,24.0,24.38,24.0,24.12,57179,0.337289322594106,0.342629736868513,0.337289322594106,0.338975769207077,4068601.96298423,0.19,1.0
1992-10-08,24.0,24.0,24.0,24.0,3986,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,283625.936523114,0.0,1.0
1992-10-09,24.0,24.0,24.0,24.0,369,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,26256.3900092898,0.0,1.0
1992-10-12,24.12,24.25,24.0,24.0,7357,0.338975769207077,0.340802753037795,0.337289322594106,0.337289322594106,523491.223030744,0.0,1.0
1992-10-13,24.12,24.12,24.12,24.12,553,0.338975769207077,0.338975769207077,0.338975769207077,0.338975769207077,39349.0072496944,0.0,1.0
1992-10-14,24.0,24.25,24.0,24.0,587220,0.337289322594106,0.340802753037795,0.337289322594106,0.337289322594106,41783949.4342958,0.0,1.0
1992-10-15,24.0,24.0,24.0,24.0,0,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,0,0.0,1.0
1992-10-16,24.0,24.0,24.0,24.0,167,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,11882.9732562368,0.0,1.0
1992-10-19,24.0,24.0,23.75,24.0,13590,0.337289322594106,0.337289322594106,0.333775892150418,0.337289322594106,967003.632049453,0.0,1.0
1992-10-20,24.0,24.0,24.0,24.0,369,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,26256.3900092898,0.0,1.0
1992-10-21,24.0,24.25,24.0,24.25,1975,0.337289322594106,0.340802753037795,0.337289322594106,0.340802753037795,140532.168748909,0.0,1.0
1992-10-22,24.0,24.25,24.0,24.25,430,0.337289322594106,0.340802753037795,0.337289322594106,0.340802753037795,30596.8772465978,0.0,1.0
1992-10-23,24.0,24.0,24.0,24.0,0,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,0,0.0,1.0
1992-10-26,23.5,23.75,23.5,23.75,11193,0.330262461706729,0.333775892150418,0.330262461706729,0.333775892150418,796443.830281789,0.0,1.0
1992-10-27,23.5,23.5,23.5,23.5,2247,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,159886.472495594,0.0,1.0
1992-10-28,23.5,23.5,23.5,23.5,0,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,0,0.0,1.0
1992-10-29,23.5,23.5,23.5,23.5,3213,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,228622.713007718,0.0,1.0
1992-10-30,23.38,23.38,23.38,23.38,3196,0.328576015093758,0.328576015093758,0.328576015093758,0.328576015093758,227413.069023551,0.0,1.0
1992-11-02,23.38,23.38,23.38,23.38,790,0.328576015093758,0.328576015093758,0.328576015093758,0.328576015093758,56212.8674995635,0.0,1.0
1992-11-03,23.5,23.5,23.5,23.5,369,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,26256.3900092898,0.0,1.0
1992-11-04,23.5,23.62,23.38,23.38,1238,0.330262461706729,0.3319489083197,0.328576015093758,0.328576015093758,88090.5442588095,0.0,1.0
1992-11-05,23.5,23.5,23.5,23.5,0,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,0,0.0,1.0
1992-11-06,23.5,23.5,23.5,23.5,0,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,0,0.0,1.0
1992-11-09,23.13,23.25,23.13,23.25,5224,0.32506258465007,0.32674903126304,0.32506258465007,0.32674903126304,371716.480781923,0.0,1.0
1992-11-10,23.38,23.38,23.25,23.25,2142,0.328576015093758,0.328576015093758,0.32674903126304,0.32674903126304,152415.142005146,0.0,1.0
1992-11-11,23.38,23.5,23.38,23.38,5768,0.328576015093758,0.330262461706729,0.328576015093758,0.328576015093758,410425.088275294,0.0,1.0
1992-11-12,23.75,23.75,23.5,23.5,1589,0.333775892150418,0.333775892150418,0.330262461706729,0.330262461706729,113066.134755451,0.0,1.0
1992-11-13,23.5,23.62,23.5,23.62,641,0.330262461706729,0.3319489083197,0.330262461706729,0.3319489083197,45610.6937559749,0.0,1.0
1992-11-16,23.38,23.62,23.38,23.62,3038,0.328576015093758,0.3319489083197,0.328576015093758,0.3319489083197,216170.495523638,0.0,1.0
1992-11-17,23.62,23.62,23.5,23.5,553,0.3319489083197,0.3319489083197,0.330262461706729,0.330262461706729,39349.0072496944,0.0,1.0
1992-11-18,23.62,23.62,23.62,23.62,2844,0.3319489083197,0.3319489083197,0.3319489083197,0.3319489083197,202366.322998428,0.0,1.0
1992-11-19,23.5,23.5,23.5,23.5,1185,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,84319.3012493451,0.0,1.0
1992-11-20,23.75,23.75,23.75,23.75,2774,0.333775892150418,0.333775892150418,0.333775892150418,0.333775892150418,197385.436004796,0.0,1.0
1992-11-23,23.62,23.62,23.62,23.62,430,0.3319489083197,0.3319489083197,0.3319489083197,0.3319489083197,30596.8772465978,0.0,1.0
1992-11-24,23.62,23.62,23.62,23.62,167,0.3319489083197,0.3319489083197,0.3319489083197,0.3319489083197,11882.9732562368,0.0,1.0
1992-11-25,23.5,23.5,23.5,23.5,9,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,640.39975632414,0.0,1.0
1992-11-27,23.5,23.75,23.5,23.5,2028,0.330262461706729,0.333775892150418,0.330262461706729,0.330262461706729,144303.411758373,0.0,1.0
1992-11-30,23.5,23.5,23.5,23.5,167,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,11882.9732562368,0.0,1.0
1992-12-01,23.75,23.87,23.75,23.75,2379,0.333775892150418,0.335462338763388,0.333775892150418,0.333775892150418,169279.002255014,0.0,1.0
1992-12-02,24.0,24.0,23.87,24.0,1589,0.337289322594106,0.337289322594106,0.335462338763388,0.337289322594106,113066.134755451,0.0,1.0
1992-12-03,24.25,24.25,23.75,23.87,1431,0.340802753037795,0.340802753037795,0.333775892150418,0.335462338763388,101823.561255538,0.0,1.0
1992-12-04,24.12,24.25,24.12,24.25,553,0.338975769207077,0.340802753037795,0.338975769207077,0.340802753037795,39349.0072496944,0.0,1.0
1992-12-07,24.12,24.12,23.75,23.87,2660,0.338975769207077,0.338975769207077,0.333775892150418,0.335462338763388,189273.705758024,0.0,1.0
1992-12-08,24.0,24.0,24.0,24.0,1238,0.337289322594106,0.337289322594106,0.337289322594106,0.337289322594106,88090.5442588096,0.0,1.0
1992-12-09,23.75,23.75,23.75,23.75,167,0.333775892150418,0.333775892150418,0.333775892150418,0.333775892150418,11882.9732562368,0.0,1.0
1992-12-10,23.5,23.5,23.5,23.5,11220,0.330262461706729,0.330262461706729,0.330262461706729,0.330262461706729,798365.029550762,0.0,1.0
1992-12-11,23.38,23.38,23.38,23.38,641,0.328576015093758,0.328576015093758,0.328576015093758,0.328576015093758,45610.693755975,0.0,1.0
1992-12-14,23.25,23.25,23.25,23.25,1589,0.32674903126304,0.32674903126304,0.32674903126304,0.32674903126304,113066.134755451,0.0,1.0
1992-12-15,23.25,23.25,23.0,23.13,2660,0.32674903126304,0.32674903126304,0.323235600819352,0.32506258465007,189273.705758024,0.0,1.0
1992-12-16,23.0,23.0,23.0,23.0,11984,0.323235600819352,0.323235600819352,0.323235600819352,0.323235600819352,852727.853309833,0.0,1.0
1992-12-17,23.25,23.25,23.0,23.0,2564,0.32674903126304,0.32674903126304,0.323235600819352,0.323235600819352,182442.7750239,0.0,1.0
1992-12-18,23.38,23.38,23.25,23.38,1352,0.328576015093758,0.328576015093758,0.32674903126304,0.328576015093758,96202.2745055821,0.0,1.0
1992-12-21,23.75,23.75,23.5,23.5,246,0.333775892150418,0.333775892150418,0.330262461706729,0.330262461706729,17504.2600061932,0.0,1.0
1992-12-22,23.62,23.62,23.62,23.62,1062,0.3319489083197,0.3319489083197,0.3319489083197,0.3319489083197,75567.1712462485,0.0,1.0
1992-12-23,23.75,23.87,23.5,23.87,2142,0.333775892150418,0.335462338763388,0.330262461706729,0.335462338763388,152415.142005145,0.0,1.0
1992-12-24,23.87,23.87,23.87,23.87,430,0.335462338763388,0.335462338763388,0.335462338763388,0.335462338763388,30596.8772465978,0.0,1.0
1992-12-28,23.5,23.75,23.5,23.62,825,0.330262461706729,0.333775892150418,0.330262461706729,0.3319489083197,58703.3109963795,0.0,1.0
1992-12-29,23.38,23.38,23.38,23.38,641,0.328576015093758,0.328576015093758,0.328576015093758,0.328576015093758,45610.693755975,0.0,1.0
1992-12-30,23.38,23.38,23.13,23.13,957,0.331246222230962,0.331246222230962,0.327704239529604,0.327704239529604,67546.913740798,0.19,1.0
1992-12-31,23.38,23.38,23.38,23.38,9,0.331246222230962,0.331246222230962,0.331246222230962,0.331246222230962,635.237433299041,0.0,1.0
1993-01-04,23.13,23.5,23.13,23.5,1352,0.327704239529604,0.332946373927613,0.327704239529604,0.332946373927613,95426.7788689227,0.0,1.0
1993-01-05,23.25,23.38,23.13,23.13,1589,0.329404391226256,0.331246222230962,0.327704239529604,0.327704239529604,112154.697945797,0.0,1.0
1993-01-06,23.38,23.5,23.38,23.5,167,0.331246222230962,0.332946373927613,0.331246222230962,0.332946373927613,11787.1834845489,0.0,1.0
1993-01-07,23.5,23.5,23.5,23.5,3038,0.332946373927613,0.332946373927613,0.332946373927613,0.332946373927613,214427.924706943,0.0,1.0
1993-01-08,23.5,23.5,23.5,23.5,1185,0.332946373927613,0.332946373927613,0.332946373927613,0.332946373927613,83639.5953843739,0.0,1.0
1993-01-11,23.62,23.62,23.5,23.5,246,0.334646525624265,0.334646525624265,0.332946373927613,0.332946373927613,17363.1565101738,0.0,1.0
1993-01-12,23.62,23.62,23.62,23.62,9,0.334646525624265,0.334646525624265,0.334646525624265,0.334646525624265,635.237433299042,0.0,1.0
1993-01-13,24.0,24.0,23.75,23.87,2844,0.340030339330329,0.340030339330329,0.336488356628971,0.338188508325623,200735.028922497,0.0,1.0
1993-01-14,24.38,24.38,24.12,24.25,7462,0.345414153036392,0.345414153036392,0.34173049102698,0.343572322031686,526682.414141939,0.0,1.0
1993-01-15,24.38,24.38,24.12,24.12,1185,0.345414153036392,0.345414153036392,0.34173049102698,0.34173049102698,83639.5953843738,0.0,1.0
1993-01-18,24.25,24.5,24.25,24.38,1062,0.343572322031686,0.347114304733044,0.343572322031686,0.345414153036392,74958.0171292869,0.0,1.0
1993-01-19,24.0,24.25,24.0,24.0,2247,0.340030339330329,0.343572322031686,0.340030339330329,0.340030339330329,158597.61251366,0.0,1.0
1993-01-20,24.0,24.0,24.0,24.0,553,0.340030339330329,0.340030339330329,0.340030339330329,0.340030339330329,39031.8111793744,0.0,1.0
1993-01-21,24.0,24.0,24.0,24.0,246,0.340030339330329,0.340030339330329,0.340030339330329,0.340030339330329,17363.1565101738,0.0,1.0
1993-01-22,24.0,24.0,24.0,24.0,553,0.340030339330329,0.340030339330329,0.340030339330329,0.340030339330329,39031.8111793744,0.0,1.0
1993-01-25,24.0,24.25,24.0,24.25,790,0.340030339330329,0.343572322031686,0.340030339330329,0.343572322031686,55759.7302562491,0.0,1.0
1993-01-26,23.75,24.0,23.75,23.87,3845,0.336488356628971,0.340030339330329,0.336488356628971,0.338188508325623,271387.547892757,0.0,1.0
1993-01-27,23.75,23.75,23.75,23.75,790,0.336488356628971,0.336488356628971,0.336488356628971,0.336488356628971,55759.7302562492,0.0,1.0
1993-01-28,23.75,23.75,23.75,23.75,246,0.336488356628971,0.336488356628971,0.336488356628971,0.336488356628971,17363.1565101738,0.0,1.0
1993-01-29,23.75,23.75,23.75,23.75,0,0.336488356628971,0.336488356628971,0.336488356628971,0.336488356628971,0,0.0,1.0
1993-02-01,23.75,23.75,23.75,23.75,167,0.336488356628971,0.336488356628971,0.336488356628971,0.336488356628971,11787.1834845489,0.0,1.0
1993-02-02,24.25,24.25,23.75,23.75,2028,0.343572322031686,0.343572322031686,0.336488356628971,0.336488356628971,143140.168303384,0.0,1.0
1993-02-03,24.75,24.75,24.38,24.38,3564,0.350656287434401,0.350656287434401,0.345414153036392,0.345414153036392,251554.023586421,0.0,1.0
1993-02-04,25.12,25.37,24.87,24.87,36820,0.355898421832411,0.359440404533768,0.352356439131053,0.352356439131053,2598826.92156341,0.0,1.0
1993-02-05,25.0,25.12,25.0,25.0,1185,0.354198270135759,0.355898421832411,0.354198270135759,0.354198270135759,83639.5953843738,0.0,1.0
1993-02-08,25.0,25.25,25.0,25.0,1238,0.354198270135759,0.357740252837117,0.354198270135759,0.354198270135759,87380.4380471348,0.0,1.0
1993-02-09,25.0,25.12,25.0,25.12,1773,0.354198270135759,0.355898421832411,0.354198270135759,0.355898421832411,125141.774359911,0.0,1.0
1993-02-10,25.25,25.25,25.25,25.25,1773,0.357740252837117,0.357740252837117,0.357740252837117,0.357740252837117,125141.774359911,0.0,1.0
1993-02-11,25.25,25.25,25.25,25.25,9,0.357740252837117,0.357740252837117,0.357740252837117,0.357740252837117,635.237433299041,0.0,1.0
1993-02-12,25.25,25.25,25.12,25.25,6400,0.357740252837117,0.357740252837117,0.355898421832411,0.357740252837117,451724.397012651,0.0,1.0
1993-02-16,25.12,25.25,25.12,25.25,6400,0.355898421832411,0.357740252837117,0.355898421832411,0.357740252837117,451724.397012651,0.0,1.0
1993-02-17,25.25,25.37,25.12,25.12,2564,0.357740252837117,0.359440404533768,0.355898421832411,0.355898421832411,180972.086553193,0.0,1.0
1993-02-18,25.37,25.37,25.25,25.25,430,0.359440404533768,0.359440404533768,0.357740252837117,0.357740252837117,30350.2329242875,0.0,1.0
1993-02-19,25.75,25.75,25.37,25.37,3213,0.364824218239832,0.364824218239832,0.359440404533768,0.359440404533768,226779.763687758,0.0,1.0
1993-02-22,25.63,25.75,25.5,25.75,1185,0.36312406654318,0.364824218239832,0.361282235538474,0.364824218239832,83639.5953843738,0.0,1.0
1993-02-23,25.5,25.5,25.37,25.5,42833,0.361282235538474,0.361282235538474,0.359440404533768,0.361282235538474,3023236.10894421,0.0,1.0
1993-02-24,25.63,25.63,25.37,25.37,18419,0.36312406654318,0.36312406654318,0.359440404533768,0.359440404533768,1300048.698215,0.0,1.0
1993-02-25,25.5,25.5,25.37,25.5,1352,0.361282235538474,0.361282235538474,0.359440404533768,0.361282235538474,95426.7788689227,0.0,1.0
1993-02-26,26.25,26.37,25.5,25.63,15460,0.371908183642547,0.373608335339199,0.361282235538474,0.36312406654318,1091196.74653369,0.0,1.0
1993-03-01,25.87,26.25,25.87,26.25,7989,0.366524369936483,0.371908183642547,0.366524369936483,0.371908183642547,563879.094958449,0.0,1.0
1993-03-02,26.0,26.12,25.87,25.87,3371,0.368366200941189,0.370066352637841,0.366524369936483,0.366524369936483,237931.709739008,0.0,1.0
1993-03-03,26.25,26.37,26.0,26.25,4267,0.371908183642547,0.373608335339199,0.368366200941189,0.371908183642547,301173.125320779,0.0,1.0
1993-03-04,26.63,26.63,26.25,26.25,3635,0.37729199734861,0.37729199734861,0.371908183642547,0.371908183642547,256565.34111578,0.0,1.0
1993-03-05,26.5,26.75,26.5,26.75,6830,0.375450166343905,0.378992149045262,0.375450166343905,0.378992149045262,482074.629936939,0.0,1.0
1993-03-08,26.5,26.63,26.5,26.5,3450,0.375450166343905,0.37729199734861,0.375450166343905,0.375450166343905,243507.682764632,0.0,1.0
1993-03-09,25.75,26.5,25.75,26.5,13862,0.364824218239832,0.375450166343905,0.364824218239832,0.375450166343905,978406.811154589,0.0,1.0
1993-03-10,25.87,26.0,25.75,25.75,7357,0.366524369936483,0.368366200941189,0.364824218239832,0.364824218239832,519271.31075345,0.0,1.0
1993-03-11,25.87,26.0,25.75,25.75,2774,0.366524369936483,0.368366200941189,0.364824218239832,0.364824218239832,195794.293330171,0.0,1.0
1993-03-12,26.0,26.0,25.87,25.87,2142,0.368366200941189,0.368366200941189,0.366524369936483,0.366524369936483,151186.509125172,0.0,1.0
1993-03-15,26.0,26.0,25.87,26.0,1773,0.368366200941189,0.368366200941189,0.366524369936483,0.368366200941189,125141.774359911,0.0,1.0
1993-03-16,26.12,26.25,25.87,26.12,2844,0.370066352637841,0.371908183642547,0.366524369936483,0.370066352637841,200735.028922497,0.0,1.0
1993-03-17,25.75,26.0,25.75,26.0,3038,0.364824218239832,0.368366200941189,0.364824218239832,0.368366200941189,214427.924706943,0.0,1.0
1993-03-18,26.12,26.12,26.0,26.0,40015,0.370066352637841,0.370066352637841,0.368366200941189,0.368366200941189,2824336.21038457,0.0,1.0
1993-03-19,26.12,26.25,26.12,26.25,4556,0.370066352637841,0.371908183642547,0.370066352637841,0.371908183642547,321571.305123381,0.0,1.0
1993-03-22,26.25,26.25,26.12,26.12,2142,0.371908183642547,0.371908183642547,0.370066352637841,0.370066352637841,151186.509125172,0.0,1.0
1993-03-23,26.25,26.25,26.12,26.12,5619,0.371908183642547,0.371908183642547,0.370066352637841,0.370066352637841,396599.904189701,0.0,1.0
1993-03-24,26.0,26.25,26.0,26.25,68267,0.368366200941189,0.371908183642547,0.368366200941189,0.371908183642547,4818417.0954473,0.0,1.0
1993-03-25,26.12,26.12,26.12,26.12,9,0.370066352637841,0.370066352637841,0.370066352637841,0.370066352637841,635.237433299041,0.0,1.0
1993-03-26,26.0,26.0,26.0,26.0,9,0.368366200941189,0.368366200941189,0.368366200941189,0.368366200941189,635.237433299042,0.0,1.0
1993-03-29,26.25,26.25,26.0,26.0,16364,0.371908183642547,0.371908183642547,0.368366200941189,0.368366200941189,1155002.81761172,0.0,1.0
1993-03-30,26.37,26.37,26.37,26.37,430,0.373608335339199,0.373608335339199,0.373608335339199,0.373608335339199,30350.2329242875,0.0,1.0
1993-03-31,26.63,26.63,26.25,26.5,2774,0.37729199734861,0.37729199734861,0.371908183642547,0.375450166343905,195794.293330171,0.0,1.0
1993-04-01,26.37,26.37,26.25,26.25,553,0.37630024219223,0.37630024219223,0.374587840635042,0.374587840635042,38752.5926506063,0.19,1.0
1993-04-02,26.25,26.25,26.0,26.12,825,0.374587840635042,0.374587840635042,0.371020337390898,0.372732738948087,57813.5423811034,0.0,1.0
1993-04-05,26.12,26.37,26.12,26.37,1589,0.372732738948087,0.37630024219223,0.372732738948087,0.37630024219223,111352.386477059,0.0,1.0
1993-04-06,26.25,26.5,26.12,26.12,2028,0.374587840635042,0.378155343879185,0.372732738948087,0.372732738948087,142116.198725912,0.0,1.0
1993-04-07,26.12,26.5,26.12,26.5,6163,0.372732738948087,0.378155343879185,0.372732738948087,0.378155343879185,431884.68084211,0.0,1.0
1993-04-08,27.25,27.25,26.37,26.37,10430,0.388857853611615,0.388857853611615,0.37630024219223,0.37630024219223,730903.329739283,0.0,1.0
1993-04-12,27.0,27.25,26.88,27.25,2774,0.385290350367471,0.388857853611615,0.383577948810283,0.388857853611615,194393.656442644,0.0,1.0
1993-04-13,26.88,27.12,26.88,26.88,1431,0.383577948810283,0.38700275192466,0.383577948810283,0.383577948810283,100280.217148314,0.0,1.0
1993-04-14,26.88,26.88,26.75,26.88,1589,0.383577948810283,0.383577948810283,0.381722847123328,0.383577948810283,111352.386477059,0.0,1.0
1993-04-15,27.37,27.37,27.0,27.12,6953,0.390570255168803,0.390570255168803,0.385290350367471,0.38700275192466,487245.527485834,0.0,1.0
1993-04-16,27.88,27.88,27.37,27.37,2774,0.397847961786856,0.397847961786856,0.390570255168803,0.390570255168803,194393.656442643,0.0,1.0
1993-04-19,27.75,27.88,27.62,27.75,2379,0.395992860099901,0.397847961786856,0.394137758412947,0.395992860099901,166713.233120782,0.0,1.0
1993-04-20,28.25,28.25,28.0,28.0,2247,0.403127866588188,0.403127866588188,0.399560363344044,0.399560363344044,157463.066339805,0.0,1.0
1993-04-21,28.5,28.75,28.37,28.37,5979,0.406695369832331,0.410262873076474,0.404840268145376,0.404840268145376,418990.508965597,0.0,1.0
1993-04-22,28.75,29.0,28.5,28.5,3196,0.410262873076474,0.413830376320617,0.406695369832331,0.406695369832331,223966.159333341,0.0,1.0
1993-04-23,28.5,28.75,28.5,28.75,790,0.406695369832331,0.410262873076474,0.406695369832331,0.410262873076474,55360.8466437233,0.0,1.0
1993-04-26,28.62,28.62,28.37,28.37,2142,0.40840777138952,0.40840777138952,0.404840268145376,0.404840268145376,150104.979127665,0.0,1.0
1993-04-27,28.5,28.5,28.5,28.5,60164,0.406695369832331,0.406695369832331,0.406695369832331,0.406695369832331,4216113.8955354,0.0,1.0
1993-04-28,28.62,28.62,28.25,28.25,553,0.40840777138952,0.40840777138952,0.403127866588188,0.403127866588188,38752.5926506063,0.0,1.0
1993-04-29,28.5,28.5,28.5,28.5,369,0.406695369832331,0.406695369832331,0.406695369832331,0.406695369832331,25858.4207740935,0.0,1.0
1993-04-30,28.25,28.25,28.25,28.25,2142,0.403127866588188,0.403127866588188,0.403127866588188,0.403127866588188,150104.979127665,0.0,1.0
1993-05-03,28.13,28.25,28.13,28.25,19209,0.401415465030999,0.403127866588188,0.401415465030999,0.403127866588188,1346109.49769529,0.0,1.0
1993-05-04,28.37,28.37,28.25,28.25,2564,0.404840268145376,0.404840268145376,0.403127866588188,0.403127866588188,179677.482018363,0.0,1.0
1993-05-05,28.5,28.5,28.13,28.37,2379,0.406695369832331,0.406695369832331,0.401415465030999,0.404840268145376,166713.233120782,0.0,1.0
1993-05-06,28.37,28.37,28.37,28.37,369,0.404840268145376,0.404840268145376,0.404840268145376,0.404840268145376,25858.4207740936,0.0,1.0
1993-05-07,28.25,28.5,28.25,28.5,167,0.403127866588188,0.406695369832331,0.403127866588188,0.406695369832331,11702.8625183567,0.0,1.0
1993-05-10,28.37,28.62,28.37,28.5,553,0.404840268145376,0.40840777138952,0.404840268145376,0.406695369832331,38752.5926506063,0.0,1.0
1993-05-11,29.13,29.38,28.62,28.62,9244,0.415685478007572,0.419252981251715,0.40840777138952,0.40840777138952,647791.98275263,0.0,1.0
1993-05-12,29.25,29.38,29.0,29.25,5979,0.417397879564761,0.419252981251715,0.413830376320617,0.417397879564761,418990.508965597,0.0,1.0
1993-05-13,29.62,29.62,29.13,29.25,11571,0.422677784366093,0.422677784366093,0.415685478007572,0.417397879564761,810861.210777876,0.0,1.0
1993-05-14,29.87,29.87,29.38,29.38,4030,0.426245287610236,0.426245287610236,0.419252981251715,0.419252981251715,282410.394904057,0.0,1.0
1993-05-17,30.13,30.25,29.75,29.75,10667,0.429955490984145,0.431667892541334,0.424532886053047,0.424532886053047,747511.5837324,0.0,1.0
1993-05-18,30.25,30.38,30.13,30.38,2660,0.431667892541334,0.433522994228288,0.429955490984145,0.433522994228288,186404.876040891,0.0,1.0
1993-05-19,30.13,30.38,30.13,30.38,33431,0.429955490984145,0.433522994228288,0.429955490984145,0.433522994228288,2342744.89132445,0.0,1.0
1993-05-20,30.87,31.0,30.25,30.25,7041,0.440515300586809,0.442370402273763,0.431667892541334,0.431667892541334,493412.305339817,0.0,1.0
1993-05-21,31.5,31.5,31.0,31.0,7190,0.44950540876205,0.44950540876205,0.442370402273763,0.442370402273763,503853.78147895,0.0,1.0
1993-05-24,30.5,31.5,30.5,31.5,33062,0.435235395785477,0.44950540876205,0.435235395785477,0.44950540876205,2316886.47055035,0.0,1.0
1993-05-25,30.25,30.38,30.25,30.38,3450,0.431667892541334,0.433522994228288,0.431667892541334,0.433522994228288,241765.722684614,0.0,1.0
1993-05-26,30.38,30.38,30.25,30.38,641,0.433522994228288,0.433522994228288,0.431667892541334,0.433522994228288,44919.3705045907,0.0,1.0
1993-05-27,30.75,30.75,30.5,30.5,4793,0.43880289902962,0.43880289902962,0.435235395785477,0.435235395785477,335879.161978944,0.0,1.0
1993-05-28,30.38,30.62,30.25,30.62,4381,0.433522994228288,0.436947797342666,0.431667892541334,0.436947797342666,307007.429298926,0.0,1.0
1993-06-01,30.38,30.5,30.38,30.5,2564,0.433522994228288,0.435235395785477,0.433522994228288,0.435235395785477,179677.482018363,0.0,1.0
1993-06-02,30.5,30.62,30.5,30.62,553,0.435235395785477,0.436947797342666,0.435235395785477,0.436947797342666,38752.5926506063,0.0,1.0
1993-06-03,30.62,30.62,30.38,30.38,641,0.436947797342666,0.436947797342666,0.433522994228288,0.433522994228288,44919.3705045906,0.0,1.0
1993-06-04,30.38,30.62,30.38,30.62,1615,0.433522994228288,0.436947797342666,0.433522994228288,0.436947797342666,113174.389024827,0.0,1.0
1993-06-07,30.38,30.62,30.38,30.38,3749,0.433522994228288,0.436947797342666,0.433522994228288,0.433522994228288,262718.751983948,0.0,1.0
1993-06-08,30.25,30.25,30.13,30.13,6040,0.431667892541334,0.431667892541334,0.429955490984145,0.429955490984145,423265.207250745,0.0,1.0
1993-06-09,30.13,30.13,30.13,30.13,246,0.429955490984145,0.429955490984145,0.429955490984145,0.429955490984145,17238.947182729,0.0,1.0
1993-06-10,32.25,32.5,30.13,30.13,16435,0.46020791849448,0.463775421738623,0.429955490984145,0.429955490984145,1151715.84125265,0.0,1.0
1993-06-11,31.63,32.12,31.63,32.12,93235,0.451360510449004,0.458352816807525,0.451360510449004,0.458352816807525,6533631.05927538,0.0,1.0
1993-06-14,31.38,31.63,31.38,31.63,4556,0.447793007204861,0.451360510449004,0.447793007204861,0.451360510449004,319270.907985827,0.0,1.0
1993-06-15,31.25,31.63,31.25,31.63,4793,0.445937905517907,0.451360510449004,0.445937905517907,0.451360510449004,335879.161978944,0.0,1.0
1993-06-16,31.38,31.38,31.12,31.25,10386,0.447793007204861,0.447793007204861,0.444082803830952,0.445937905517907,727819.940812292,0.0,1.0
1993-06-17,31.38,31.38,31.12,31.25,2423,0.447793007204861,0.447793007204861,0.444082803830952,0.445937905517907,169796.622047774,0.0,1.0
1993-06-18,31.38,31.5,31.12,31.38,6646,0.447793007204861,0.44950540876205,0.444082803830952,0.447793007204861,465731.882017956,0.0,1.0
1993-06-21,31.5,31.63,31.38,31.38,3213,0.44950540876205,0.451360510449004,0.447793007204861,0.447793007204861,225157.468691497,0.0,1.0
1993-06-22,31.38,31.5,31.38,31.5,3196,0.447793007204861,0.44950540876205,0.447793007204861,0.44950540876205,223966.159333341,0.0,1.0
1993-06-23,31.38,31.5,31.38,31.5,641,0.447793007204861,0.44950540876205,0.447793007204861,0.44950540876205,44919.3705045907,0.0,1.0
1993-06-24,32.0,32.0,31.5,31.5,3749,0.456640415250336,0.456640415250336,0.44950540876205,0.44950540876205,262718.751983948,0.0,1.0
1993-06-25,31.5,31.87,31.5,31.87,2660,0.44950540876205,0.454785313563382,0.44950540876205,0.454785313563382,186404.876040891,0.0,1.0
1993-06-28,31.5,31.75,31.5,31.5,1975,0.44950540876205,0.453072912006193,0.44950540876205,0.44950540876205,138402.116609308,0.0,1.0
1993-06-29,31.75,31.87,31.63,31.87,5057,0.453072912006193,0.454785313563382,0.451360510449004,0.454785313563382,354379.495540897,0.0,1.0
1993-06-30,31.75,31.75,31.5,31.75,3749,0.455784214471742,0.455784214471742,0.452195362389287,0.455784214471742,261155.929101138,0.19,1.0
1993-07-01,31.5,31.75,31.5,31.63,957,0.452195362389287,0.455784214471742,0.452195362389287,0.454061565472164,66664.7703787114,0.0,1.0
1993-07-02,31.63,31.87,31.63,31.87,957,0.454061565472164,0.45750686347132,0.454061565472164,0.45750686347132,66664.7703787113,0.0,1.0
1993-07-06,32.0,32.0,31.63,31.63,91189,0.459373066554197,0.459373066554197,0.454061565472164,0.454061565472164,6352240.06903271,0.0,1.0
1993-07-07,32.0,32.0,31.87,31.87,1615,0.459373066554197,0.459373066554197,0.45750686347132,0.45750686347132,112501.153773896,0.0,1.0
1993-07-08,31.87,32.0,31.87,32.0,1615,0.45750686347132,0.459373066554197,0.45750686347132,0.459373066554197,112501.153773896,0.0,1.0
1993-07-09,32.0,32.25,32.0,32.12,6830,0.459373066554197,0.462961918636651,0.459373066554197,0.461095715553775,475778.873235735,0.0,1.0
1993-07-12,32.25,32.5,31.87,32.12,7190,0.462961918636651,0.466550770719106,0.45750686347132,0.461095715553775,500856.52980453,0.0,1.0
1993-07-13,32.5,32.63,32.37,32.37,4978,0.466550770719106,0.468416973801983,0.46468456763623,0.46468456763623,346768.262220716,0.0,1.0
1993-07-14,32.88,33.0,32.63,32.75,4635,0.472005825884437,0.473728474884015,0.468416973801983,0.470139622801561,322874.828323226,0.0,1.0
1993-07-15,32.63,32.63,32.5,32.63,1773,0.468416973801983,0.468416973801983,0.466550770719106,0.468416973801983,123507.458601311,0.0,1.0
1993-07-16,32.5,32.5,32.25,32.5,1852,0.466550770719106,0.466550770719106,0.462961918636651,0.466550770719106,129010.611015019,0.0,1.0
1993-07-19,32.12,32.5,32.12,32.5,1773,0.461095715553775,0.466550770719106,0.461095715553775,0.466550770719106,123507.458601312,0.0,1.0
1993-07-20,32.0,32.12,32.0,32.12,4793,0.459373066554197,0.461095715553775,0.459373066554197,0.461095715553775,333881.133150641,0.0,1.0
1993-07-21,32.0,32.0,32.0,32.0,1431,0.459373066554197,0.459373066554197,0.459373066554197,0.459373066554197,99683.684860957,0.0,1.0
1993-07-22,32.0,32.0,32.0,32.0,11852,0.459373066554197,0.459373066554197,0.459373066554197,0.459373066554197,825612.182370414,0.0,1.0
1993-07-23,31.75,32.12,31.75,32.12,61867,0.455784214471742,0.461095715553775,0.455784214471742,0.461095715553775,4309664.94150442,0.0,1.0
1993-07-26,31.5,31.63,31.5,31.63,3213,0.452195362389287,0.454061565472164,0.452195362389287,0.454061565472164,223818.084876489,0.0,1.0
1993-07-27,31.63,31.63,31.63,31.63,9,0.454061565472164,0.454061565472164,0.454061565472164,0.454061565472164,626.941414219856,0.0,1.0
1993-07-28,31.5,31.75,31.5,31.5,7190,0.452195362389287,0.455784214471742,0.452195362389287,0.452195362389287,500856.52980453,0.0,1.0
1993-07-29,31.5,31.75,31.38,31.38,6400,0.452195362389287,0.455784214471742,0.450472713389709,0.450472713389709,445825.005667453,0.0,1.0
1993-07-30,31.25,31.5,31.25,31.5,16645,0.448606510306833,0.452195362389287,0.448606510306833,0.452195362389287,1159493.31552105,0.0,1.0
1993-08-02,31.38,31.38,31.12,31.25,1238,0.450472713389709,0.450472713389709,0.446740307223956,0.448606510306833,86239.274533798,0.0,1.0
1993-08-03,31.5,31.75,31.5,31.63,3213,0.452195362389287,0.455784214471742,0.452195362389287,0.454061565472164,223818.084876489,0.0,1.0
1993-08-04,31.75,31.75,31.63,31.63,957,0.455784214471742,0.455784214471742,0.454061565472164,0.454061565472164,66664.7703787113,0.0,1.0
1993-08-05,31.5,31.5,31.38,31.5,6040,0.452195362389287,0.452195362389287,0.450472713389709,0.452195362389287,420747.349098659,0.0,1.0
1993-08-06,31.5,31.5,31.5,31.5,2247,0.452195362389287,0.452195362389287,0.452195362389287,0.452195362389287,156526.373083557,0.0,1.0
1993-08-09,31.5,31.5,31.5,31.5,957,0.452195362389287,0.452195362389287,0.452195362389287,0.452195362389287,66664.7703787114,0.0,1.0
1993-08-10,31.38,31.63,31.38,31.63,1589,0.450472713389709,0.454061565472164,0.450472713389709,0.454061565472164,110689.989688372,0.0,1.0
1993-08-11,31.38,31.38,31.38,31.38,0,0.450472713389709,0.450472713389709,0.450472713389709,0.450472713389709,0,0.0,1.0
1993-08-12,31.63,31.63,31.63,31.63,553,0.454061565472164,0.454061565472164,0.454061565472164,0.454061565472164,38522.0668959534,0.0,1.0
1993-08-13,31.38,31.5,31.38,31.5,641,0.450472713389709,0.452195362389287,0.450472713389709,0.452195362389287,44652.1607238809,0.0,1.0
1993-08-16,31.5,31.5,31.25,31.25,3450,0.452195362389287,0.452195362389287,0.448606510306833,0.448606510306833,240327.542117612,0.0,1.0
1993-08-17,31.38,31.38,31.38,31.38,553,0.450472713389709,0.450472713389709,0.450472713389709,0.450472713389709,38522.0668959534,0.0,1.0
1993-08-18,31.25,31.38,31.25,31.38,1589,0.448606510306833,0.450472713389709,0.448606510306833,0.450472713389709,110689.989688372,0.0,1.0
1993-08-19,31.25,31.25,31.25,31.25,790,0.448606510306833,0.448606510306833,0.448606510306833,0.448606510306833,55031.5241370762,0.0,1.0
1993-08-20,31.38,31.38,31.25,31.25,1589,0.450472713389709,0.450472713389709,0.448606510306833,0.448606510306833,110689.989688372,0.0,1.0
1993-08-23,31.25,31.25,31.25,31.25,2564,0.448606510306833,0.448606510306833,0.448606510306833,0.448606510306833,178608.642895523,0.0,1.0
1993-08-24,31.38,31.38,31.38,31.38,4978,0.450472713389709,0.450472713389709,0.450472713389709,0.450472713389709,346768.262220716,0.0,1.0
1993-08-25,31.38,31.38,31.38,31.38,9964,0.450472713389709,0.450472713389709,0.450472713389709,0.450472713389709,694093.805698516,0.0,1.0
1993-08-26,31.38,31.38,31.25,31.25,10833,0.450472713389709,0.450472713389709,0.448606510306833,0.448606510306833,754628.4822493,0.0,1.0
1993-08-27,31.25,31.38,31.25,31.38,553,0.448606510306833,0.450472713389709,0.448606510306833,0.450472713389709,38522.0668959533,0.0,1.0
1993-08-30,31.25,31.25,31.25,31.25,369,0.448606510306833,0.448606510306833,0.448606510306833,0.448606510306833,25704.5979830141,0.0,1.0
1993-08-31,31.25,31.5,31.25,31.25,1238,0.448606510306833,0.452195362389287,0.448606510306833,0.448606510306833,86239.2745337979,0.0,1.0
1993-09-01,31.38,31.5,31.25,31.25,3450,0.450472713389709,0.452195362389287,0.448606510306833,0.448606510306833,240327.542117611,0.0,1.0
1993-09-02,31.5,31.5,31.5,31.5,12256,0.452195362389287,0.452195362389287,0.452195362389287,0.452195362389287,853754.885853173,0.0,1.0
1993-09-03,31.38,31.5,31.38,31.38,9771,0.450472713389709,0.452195362389287,0.450472713389709,0.450472713389709,680649.395371357,0.0,1.0
1993-09-07,32.12,32.25,31.25,31.25,13590,0.461095715553775,0.462961918636651,0.448606510306833,0.448606510306833,946681.535471982,0.0,1.0
1993-09-08,32.0,32.0,31.87,32.0,1589,0.459373066554197,0.459373066554197,0.45750686347132,0.459373066554197,110689.989688372,0.0,1.0
1993-09-09,31.75,32.0,31.75,31.75,14652,0.455784214471742,0.459373066554197,0.455784214471742,0.455784214471742,1020660.62234993,0.0,1.0
1993-09-10,31.63,31.63,31.63,31.63,790,0.454061565472164,0.454061565472164,0.454061565472164,0.454061565472164,55031.5241370762,0.0,1.0
1993-09-13,31.75,31.75,31.75,31.75,430,0.455784214471742,0.455784214471742,0.455784214471742,0.455784214471742,29953.867568282,0.0,1.0
1993-09-14,31.63,31.63,31.63,31.63,246,0.454061565472164,0.454061565472164,0.454061565472164,0.454061565472164,17136.3986553427,0.0,1.0
1993-09-15,31.63,31.63,31.63,31.63,1852,0.454061565472164,0.454061565472164,0.454061565472164,0.454061565472164,129010.611015019,0.0,1.0
1993-09-16,31.75,31.75,31.75,31.75,5584,0.455784214471742,0.455784214471742,0.455784214471742,0.455784214471742,388982.317444853,0.0,1.0
1993-09-17,31.87,31.87,31.75,31.75,369,0.45750686347132,0.45750686347132,0.455784214471742,0.455784214471742,25704.5979830141,0.0,1.0
1993-09-20,31.87,32.0,31.87,31.87,1238,0.45750686347132,0.459373066554197,0.45750686347132,0.45750686347132,86239.274533798,0.0,1.0
1993-09-21,31.87,32.0,31.87,32.0,2247,0.45750686347132,0.459373066554197,0.45750686347132,0.459373066554197,156526.373083557,0.0,1.0
1993-09-22,32.0,32.0,31.87,31.87,957,0.459373066554197,0.459373066554197,0.45750686347132,0.45750686347132,66664.7703787113,0.0,1.0
1993-09-23,32.25,32.25,32.12,32.12,19990,0.462961918636651,0.462961918636651,0.461095715553775,0.461095715553775,1392506.54113944,0.0,1.0
1993-09-24,32.12,32.25,32.12,32.25,430,0.461095715553775,0.462961918636651,0.461095715553775,0.462961918636651,29953.867568282,0.0,1.0
1993-09-27,32.5,32.5,32.37,32.37,6040,0.466550770719106,0.466550770719106,0.46468456763623,0.46468456763623,420747.349098659,0.0,1.0
1993-09-28,32.63,32.63,32.5,32.5,21342,0.468416973801983,0.468416973801983,0.466550770719106,0.466550770719106,1486687.07358668,0.0,1.0
1993-09-29,32.75,32.75,32.5,32.5,5057,0.470139622801561,0.470139622801561,0.466550770719106,0.466550770719106,352271.414634423,0.0,1.0
1993-09-30,32.12,32.37,32.12,32.37,4161,0.46382324313644,0.467433324418636,0.46382324313644,0.467433324418636,288151.406764849,0.19,1.0
1993-10-01,32.12,32.37,32.12,32.37,2959,0.46382324313644,0.467433324418636,0.46382324313644,0.467433324418636,204912.283734004,0.0,1.0
1993-10-04,32.37,32.37,31.87,31.87,553,0.467433324418636,0.467433324418636,0.460213161854245,0.460213161854245,38295.5366356552,0.0,1.0
1993-10-05,32.25,32.25,32.12,32.12,553,0.465700485403182,0.465700485403182,0.46382324313644,0.46382324313644,38295.5366356553,0.0,1.0
1993-10-06,32.63,32.63,32.37,32.37,1352,0.471187808952119,0.471187808952119,0.467433324418636,0.467433324418636,93626.7007801192,0.0,1.0
1993-10-07,33.0,33.0,32.63,32.63,15223,0.476530729249768,0.476530729249768,0.471187808952119,0.471187808952119,1054200.64051461,0.0,1.0
1993-10-08,32.75,32.75,32.75,32.75,957,0.472920647967572,0.472920647967572,0.472920647967572,0.472920647967572,66272.7460403655,0.0,1.0
1993-10-11,32.5,32.88,32.5,32.63,11852,0.469310566685377,0.474797890234314,0.469310566685377,0.471187808952119,820757.14322927,0.0,1.0
1993-10-12,32.5,32.5,32.5,32.5,9,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,623.254664956415,0.0,1.0
1993-10-13,32.37,32.37,32.37,32.37,246,0.467433324418636,0.467433324418636,0.467433324418636,0.467433324418636,17035.6275088087,0.0,1.0
1993-10-14,32.25,32.25,32.25,32.25,167,0.465700485403182,0.465700485403182,0.465700485403182,0.465700485403182,11564.8365608579,0.0,1.0
1993-10-15,31.87,32.25,31.87,32.0,6163,0.460213161854245,0.465700485403182,0.460213161854245,0.462090404120987,426790.944458488,0.0,1.0
1993-10-18,32.12,32.12,31.87,31.87,1852,0.46382324313644,0.46382324313644,0.460213161854245,0.460213161854245,128251.959944365,0.0,1.0
1993-10-19,32.12,32.12,32.0,32.0,825,0.46382324313644,0.46382324313644,0.462090404120987,0.462090404120987,57131.6776210048,0.0,1.0
1993-10-20,32.25,32.5,32.25,32.37,13169,0.465700485403182,0.469310566685377,0.465700485403182,0.467433324418636,911960.075867892,0.0,1.0
1993-10-21,32.0,32.12,32.0,32.12,6409,0.462090404120987,0.46382324313644,0.462090404120987,0.46382324313644,443826.571967296,0.0,1.0
1993-10-22,32.12,32.12,32.12,32.12,1352,0.46382324313644,0.46382324313644,0.46382324313644,0.46382324313644,93626.7007801193,0.0,1.0
1993-10-25,31.87,32.12,31.87,31.87,6040,0.460213161854245,0.46382324313644,0.460213161854245,0.460213161854245,418273.130704083,0.0,1.0
1993-10-26,32.0,32.0,32.0,32.0,246,0.462090404120987,0.462090404120987,0.462090404120987,0.462090404120987,17035.6275088087,0.0,1.0
1993-10-27,32.12,32.12,32.0,32.12,641,0.46382324313644,0.46382324313644,0.462090404120987,0.46382324313644,44389.5822485625,0.0,1.0
1993-10-28,32.12,32.12,32.12,32.12,0,0.46382324313644,0.46382324313644,0.46382324313644,0.46382324313644,0,0.0,1.0
1993-10-29,32.0,32.0,31.87,31.87,1062,0.462090404120987,0.462090404120987,0.460213161854245,0.460213161854245,73544.0504648569,0.0,1.0
1993-11-01,32.0,32.0,31.75,31.87,12563,0.462090404120987,0.462090404120987,0.458480322838792,0.460213161854245,869994.261760826,0.0,1.0
1993-11-02,32.25,32.25,31.87,32.0,21623,0.465700485403182,0.465700485403182,0.460213161854245,0.462090404120987,1497403.95781695,0.0,1.0
1993-11-03,32.5,32.5,32.12,32.25,3986,0.469310566685377,0.469310566685377,0.46382324313644,0.465700485403182,276032.566057363,0.0,1.0
1993-11-04,32.37,32.5,32.37,32.37,369,0.467433324418636,0.469310566685377,0.467433324418636,0.467433324418636,25553.441263213,0.0,1.0
1993-11-05,32.37,32.37,32.25,32.37,3196,0.467433324418636,0.467433324418636,0.465700485403182,0.467433324418636,221324.656577856,0.0,1.0
1993-11-08,32.63,32.63,32.5,32.5,6409,0.471187808952119,0.471187808952119,0.469310566685377,0.469310566685377,443826.571967296,0.0,1.0
1993-11-09,32.5,32.63,32.5,32.63,9438,0.469310566685377,0.471187808952119,0.469310566685377,0.471187808952119,653586.391984294,0.0,1.0
1993-11-10,32.5,32.5,32.5,32.5,369,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,25553.441263213,0.0,1.0
1993-11-11,32.5,32.5,32.5,32.5,1062,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,73544.050464857,0.0,1.0
1993-11-12,32.5,32.5,32.5,32.5,167,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,11564.8365608579,0.0,1.0
1993-11-15,32.5,32.5,32.5,32.5,4978,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,344729.080239226,0.0,1.0
1993-11-16,32.37,32.5,32.37,32.37,790,0.467433324418636,0.469310566685377,0.467433324418636,0.467433324418636,54707.9094795075,0.0,1.0
1993-11-17,32.37,32.5,32.37,32.5,167,0.467433324418636,0.469310566685377,0.467433324418636,0.469310566685377,11564.8365608579,0.0,1.0
1993-11-18,32.63,32.63,32.63,32.63,2959,0.471187808952119,0.471187808952119,0.471187808952119,0.471187808952119,204912.283734003,0.0,1.0
1993-11-19,32.5,32.5,32.5,32.5,2379,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,164746.983103479,0.0,1.0
1993-11-22,32.37,32.5,32.37,32.5,2028,0.467433324418636,0.469310566685377,0.467433324418636,0.469310566685377,140440.051170179,0.0,1.0
1993-11-23,32.37,32.37,32.37,32.37,2564,0.467433324418636,0.467433324418636,0.467433324418636,0.467433324418636,177558.32899425,0.0,1.0
1993-11-24,32.37,32.37,32.37,32.37,0,0.467433324418636,0.467433324418636,0.467433324418636,0.467433324418636,0,0.0,1.0
1993-11-26,32.37,32.37,32.37,32.37,0,0.467433324418636,0.467433324418636,0.467433324418636,0.467433324418636,0,0.0,1.0
1993-11-29,32.37,32.37,32.37,32.37,2028,0.467433324418636,0.467433324418636,0.467433324418636,0.467433324418636,140440.051170179,0.0,1.0
1993-11-30,32.37,32.5,32.37,32.37,5619,0.467433324418636,0.469310566685377,0.467433324418636,0.467433324418636,389118.662487788,0.0,1.0
1993-12-01,32.5,32.5,32.5,32.5,9359,0.469310566685377,0.469310566685377,0.469310566685377,0.469310566685377,648115.601036343,0.0,1.0
1993-12-02,32.37,32.5,32.12,32.5,13625,0.467433324418636,0.469310566685377,0.46382324313644,0.469310566685377,943538.312225683,0.0,1.0
1993-12-03,32.12,32.12,32.12,32.12,246,0.46382324313644,0.46382324313644,0.46382324313644,0.46382324313644,17035.6275088087,0.0,1.0
1993-12-06,32.12,32.12,32.12,32.12,246,0.46382324313644,0.46382324313644,0.46382324313644,0.46382324313644,17035.6275088087,0.0,1.0
1993-12-07,32.0,32.0,32.0,32.0,6567,0.462090404120987,0.462090404120987,0.462090404120987,0.462090404120987,454768.153863197,0.0,1.0
1993-12-08,32.37,32.37,32.12,32.25,2247,0.467433324418636,0.467433324418636,0.46382324313644,0.465700485403182,155605.914684118,0.0,1.0
1993-12-09,32.12,32.12,32.12,32.12,641,0.46382324313644,0.46382324313644,0.46382324313644,0.46382324313644,44389.5822485625,0.0,1.0
1993-12-10,32.12,32.37,32.12,32.25,1589,0.46382324313644,0.467433324418636,0.46382324313644,0.465700485403182,110039.073623972,0.0,1.0
1993-12-13,32.25,32.25,32.0,32.25,1185,0.465700485403182,0.465700485403182,0.462090404120987,0.465700485403182,82061.8642192613,0.0,1.0
1993-12-14,32.0,32.25,32.0,32.0,3450,0.462090404120987,0.465700485403182,0.462090404120987,0.462090404120987,238914.288233292,0.0,1.0
1993-12-15,31.87,32.0,31.87,32.0,1852,0.460213161854245,0.462090404120987,0.460213161854245,0.462090404120987,128251.959944365,0.0,1.0
1993-12-16,32.25,32.25,31.87,32.0,1185,0.465700485403182,0.465700485403182,0.460213161854245,0.462090404120987,82061.8642192613,0.0,1.0
1993-12-17,32.5,32.63,32.0,32.25,5057,0.469310566685377,0.471187808952119,0.462090404120987,0.465700485403182,350199.871187177,0.0,1.0
1993-12-20,34.5,34.5,33.0,33.0,24371,0.498191216942939,0.498191216942939,0.476530729249768,0.476530729249768,1687704.38218364,0.0,1.0
1993-12-21,35.62,36.13,34.88,34.88,13625,0.514364381087173,0.521728946902852,0.503678540491876,0.503678540491876,943538.312225684,0.0,1.0
1993-12-22,36.0,36.0,35.75,35.75,18963,0.51985170463611,0.51985170463611,0.516241623353915,0.516241623353915,1313197.57906317,0.0,1.0
1993-12-23,36.0,36.0,35.62,36.0,8375,0.51985170463611,0.51985170463611,0.514364381087173,0.51985170463611,579973.091001109,0.0,1.0
1993-12-27,35.87,35.87,35.87,35.87,2564,0.517974462369369,0.517974462369369,0.517974462369369,0.517974462369369,177558.32899425,0.0,1.0
1993-12-28,35.62,35.75,35.62,35.75,2660,0.514364381087173,0.516241623353915,0.514364381087173,0.516241623353915,184206.378753785,0.0,1.0
1993-12-29,35.5,35.62,35.37,35.37,1062,0.51263154207172,0.514364381087173,0.510754299804978,0.510754299804978,73544.0504648569,0.0,1.0
1993-12-30,35.37,35.5,35.37,35.37,2028,0.512775945323008,0.514660618008673,0.512775945323008,0.512775945323008,139886.359050668,0.14,1.0
1993-12-31,36.38,36.38,35.5,36.0,4635,0.527418402342409,0.527418402342409,0.514660618008673,0.521909359107387,319710.68747527,0.0,1.0
1994-01-03,35.62,36.25,35.62,36.13,40252,0.516400315872364,0.525533729656744,0.516400315872364,0.523794031793052,2776482.11267628,0.0,1.0
1994-01-04,35.75,36.13,35.75,35.75,19753,0.51828498855803,0.523794031793052,0.51828498855803,0.51828498855803,1362512.450852,0.0,1.0
1994-01-05,36.0,36.0,35.75,35.75,1238,0.521909359107387,0.521909359107387,0.51828498855803,0.51828498855803,85394.1383159404,0.0,1.0
1994-01-06,36.0,36.13,36.0,36.0,25179,0.521909359107387,0.523794031793052,0.521909359107387,0.521909359107387,1736784.33655659,0.0,1.0
1994-01-07,36.13,36.13,36.13,36.13,641,0.523794031793052,0.523794031793052,0.523794031793052,0.523794031793052,44214.5740391905,0.0,1.0
1994-01-10,36.13,36.13,36.0,36.13,24020,0.523794031793052,0.523794031793052,0.521909359107387,0.523794031793052,1656839.42031413,0.0,1.0
1994-01-11,35.62,36.0,35.62,35.87,6242,0.516400315872364,0.521909359107387,0.516400315872364,0.520024686421721,430557.52129895,0.0,1.0
1994-01-12,35.37,35.62,35.37,35.62,1062,0.512775945323008,0.516400315872364,0.512775945323008,0.516400315872364,73254.0992661782,0.0,1.0
1994-01-13,35.25,35.5,35.13,35.5,1185,0.511036247459316,0.514660618008673,0.509296549595625,0.514660618008673,81738.3311020916,0.0,1.0
1994-01-14,34.88,35.37,34.88,35.37,1185,0.505672179046268,0.512775945323008,0.505672179046268,0.512775945323008,81738.3311020916,0.0,1.0
1994-01-17,34.75,35.0,34.75,35.0,1615,0.503787506360603,0.507411876909959,0.503787506360603,0.507411876909959,111398.653780488,0.0,1.0
1994-01-18,33.75,34.5,33.75,34.5,3213,0.489290024163175,0.500163135811246,0.489290024163175,0.500163135811246,221624.69015276,0.0,1.0
1994-01-19,33.62,33.75,33.5,33.75,430,0.48740535147751,0.489290024163175,0.485665653613818,0.489290024163175,29660.3226783961,0.0,1.0
1994-01-20,33.75,33.75,33.5,33.75,1773,0.489290024163175,0.489290024163175,0.485665653613818,0.489290024163175,122297.097927433,0.0,1.0
1994-01-21,33.5,33.75,33.25,33.75,2844,0.485665653613818,0.489290024163175,0.482041283064461,0.489290024163175,196171.99464502,0.0,1.0
1994-01-24,33.25,33.62,33.25,33.37,1773,0.482041283064461,0.48740535147751,0.482041283064461,0.483780980928153,122297.097927433,0.0,1.0
1994-01-25,33.5,33.5,33.25,33.25,641,0.485665653613818,0.485665653613818,0.482041283064461,0.482041283064461,44214.5740391905,0.0,1.0
1994-01-26,33.5,33.5,33.5,33.5,0,0.485665653613818,0.485665653613818,0.485665653613818,0.485665653613818,0,0.0,1.0
1994-01-27,34.12,34.62,33.25,33.5,21623,0.494654092576223,0.501902833674937,0.482041283064461,0.485665653613818,1491500.36575572,0.0,1.0
1994-01-28,34.12,34.25,33.75,34.25,4030,0.494654092576223,0.496538765261889,0.489290024163175,0.496538765261889,277979.303241712,0.0,1.0
1994-01-31,34.75,34.75,34.25,34.25,1185,0.503787506360603,0.503787506360603,0.496538765261889,0.496538765261889,81738.3311020915,0.0,1.0
1994-02-01,34.5,34.75,34.37,34.5,3450,0.500163135811246,0.503787506360603,0.49827846312558,0.500163135811246,237972.356373178,0.0,1.0
1994-02-02,35.5,35.5,34.5,34.5,25767,0.514660618008673,0.514660618008673,0.500163135811246,0.500163135811246,1777343.10338194,0.0,1.0
1994-02-03,23.5,23.75,23.5,23.5,2774,0.511036247459316,0.516472803283352,0.511036247459316,0.511036247459316,127562.380015304,0.0,1.5
1994-02-04,23.63,23.88,23.5,23.5,10561,0.513863256487815,0.51929981231185,0.511036247459316,0.511036247459316,485647.546986885,0.0,1.0
1994-02-07,23.88,23.88,23.5,23.5,16961,0.51929981231185,0.51929981231185,0.511036247459316,0.511036247459316,779951.523950816,0.0,1.0
1994-02-08,23.75,24.38,23.5,23.88,37860,0.516472803283352,0.53017292395992,0.511036247459316,0.51929981231185,1740991.96372725,0.0,1.0
1994-02-09,22.75,23.25,22.63,23.25,14420,0.49472657998721,0.505599691635281,0.492117033191673,0.505599691635281,663103.648096856,0.0,1.0
1994-02-10,22.75,22.75,22.5,22.5,4385,0.49472657998721,0.49472657998721,0.489290024163175,0.489290024163175,201644.209216693,0.0,1.0
1994-02-11,23.13,23.13,23.0,23.0,1067,0.502990144839744,0.502990144839744,0.500163135811246,0.500163135811246,49065.9911594553,0.0,1.0
1994-02-14,23.0,23.13,23.0,23.13,6242,0.500163135811246,0.502990144839744,0.500163135811246,0.502990144839744,287038.347532633,0.0,1.0
1994-02-15,24.0,24.63,23.38,23.38,14828,0.521909359107387,0.535609479783956,0.508426700663779,0.508426700663779,681865.526628306,0.0,1.0
1994-02-16,24.13,24.13,24.0,24.0,8784,0.524736368135885,0.524736368135885,0.521909359107387,0.521909359107387,403932.208382994,0.0,1.0
1994-02-17,23.38,24.38,23.38,24.13,20161,0.508426700663779,0.53017292395992,0.508426700663779,0.524736368135885,927103.512432782,0.0,1.0
1994-02-18,23.38,23.5,23.0,23.5,2660,0.508426700663779,0.511036247459316,0.500163135811246,0.511036247459316,122320.090425634,0.0,1.0
1994-02-22,23.25,23.25,22.88,22.88,5860,0.505599691635281,0.505599691635281,0.497553589015709,0.497553589015709,269472.078907599,0.0,1.0
1994-02-23,23.13,23.38,23.13,23.13,1185,0.502990144839744,0.508426700663779,0.502990144839744,0.502990144839744,54492.2207347277,0.0,1.0
1994-02-24,22.88,23.5,22.88,23.38,21228,0.497553589015709,0.511036247459316,0.497553589015709,0.508426700663779,976169.503592236,0.0,1.0
1994-02-25,23.38,23.88,22.88,22.88,11378,0.508426700663779,0.51929981231185,0.497553589015709,0.497553589015709,523217.289046188,0.0,1.0
1994-02-28,23.25,23.5,23.0,23.5,17857,0.505599691635281,0.511036247459316,0.500163135811246,0.511036247459316,821154.080725766,0.0,1.0
1994-03-01,20.63,21.0,20.38,20.75,5860,0.507339389498972,0.516438544812332,0.50119131158454,0.5102904668979,238285.854601962,2.7,1.0
1994-03-02,20.38,20.75,20.0,20.75,3450,0.50119131158454,0.5102904668979,0.491846233154602,0.5102904668979,140287.747163271,0.0,1.0
1994-03-03,20.38,20.63,20.38,20.5,7467,0.50119131158454,0.507339389498972,0.50119131158454,0.504142388983467,303631.480599462,0.0,1.0
1994-03-04,20.63,20.63,20.5,20.63,1689363,0.507339389498972,0.507339389498972,0.504142388983467,0.507339389498972,68694762.1481116,0.0,1.0
1994-03-07,20.75,20.75,20.63,20.63,26561,0.5102904668979,0.5102904668979,0.507339389498972,0.507339389498972,1080053.00069671,0.0,1.0
1994-03-08,21.5,21.5,21.0,21.0,39585,0.528734700641197,0.528734700641197,0.516438544812332,0.516438544812332,1609649.41201684,0.0,1.0
1994-03-09,20.75,21.5,20.75,21.5,12563,0.5102904668979,0.528734700641197,0.5102904668979,0.528734700641197,510850.715249905,0.0,1.0
1994-03-10,21.13,21.13,20.5,20.75,10153,0.519635545327837,0.519635545327837,0.504142388983467,0.5102904668979,412852.607811214,0.0,1.0
1994-03-11,21.13,21.13,21.0,21.0,2028,0.519635545327837,0.519635545327837,0.516438544812332,0.516438544812332,82464.7974629314,0.0,1.0
1994-03-14,20.88,20.88,20.88,20.88,645,0.513487467413405,0.513487467413405,0.513487467413405,0.513487467413405,26227.7092522637,0.0,1.0
1994-03-15,20.5,20.75,20.5,20.75,1593,0.504142388983467,0.5102904668979,0.504142388983467,0.5102904668979,64776.3423858234,0.0,1.0
1994-03-16,20.63,21.13,20.63,20.88,18963,0.507339389498972,0.519635545327837,0.507339389498972,0.513487467413405,771094.652016553,0.0,1.0
1994-03-17,20.75,20.88,20.5,20.5,1238,0.5102904668979,0.513487467413405,0.504142388983467,0.504142388983467,50340.9365182983,0.0,1.0
1994-03-18,21.0,21.0,20.5,20.5,15460,0.516438544812332,0.516438544812332,0.504142388983467,0.504142388983467,628651.759751933,0.0,1.0
1994-03-21,21.13,21.13,20.75,20.75,29761,0.519635545327837,0.519635545327837,0.5102904668979,0.5102904668979,1210174.96908003,0.0,1.0
1994-03-22,21.38,21.5,21.38,21.38,3990,0.52578362324227,0.528734700641197,0.52578362324227,0.52578362324227,162245.829327957,0.0,1.0
1994-03-23,21.5,21.5,21.5,21.5,2252,0.528734700641197,0.528734700641197,0.528734700641197,0.528734700641197,91573.3352497641,0.0,1.0
1994-03-24,21.25,21.25,21.25,21.25,13,0.522586622726765,0.522586622726765,0.522586622726765,0.522586622726765,528.620496557252,0.0,1.0
1994-03-25,21.0,21.0,20.88,21.0,1356,0.516438544812332,0.516438544812332,0.513487467413405,0.516438544812332,55139.1841024334,0.0,1.0
1994-03-28,21.0,21.0,20.75,21.0,2844,0.516438544812332,0.516438544812332,0.5102904668979,0.516438544812332,115645.899400679,0.0,1.0
1994-03-29,20.63,20.75,20.63,20.75,1778,0.507339389498972,0.5102904668979,0.507339389498972,0.5102904668979,72299.0186829843,0.0,1.0
1994-03-30,20.5,20.5,20.5,20.5,2423,0.50758531261555,0.50758531261555,0.50758531261555,0.50758531261555,97858.4264860746,0.14,1.0
1994-03-31,20.5,21.0,20.38,20.38,7467,0.50758531261555,0.519965442191539,0.504614081517312,0.504614081517312,301571.964742682,0.0,1.0
1994-04-04,20.5,20.75,20.38,20.5,12563,0.50758531261555,0.513775377403544,0.504614081517312,0.50758531261555,507385.642568946,0.0,1.0
1994-04-05,21.0,21.0,20.75,20.75,16645,0.519965442191539,0.519965442191539,0.513775377403544,0.513775377403544,672246.598786922,0.0,1.0
1994-04-06,21.5,21.75,21.13,21.25,16435,0.532345571767528,0.538535636555522,0.523184275881296,0.526155506979533,663765.265909466,0.0,1.0
1994-04-07,21.25,21.38,20.88,21.25,6769,0.526155506979533,0.52937434066929,0.516994211093301,0.526155506979533,273381.629749996,0.0,1.0
1994-04-08,21.38,21.5,21.25,21.25,88547,0.52937434066929,0.532345571767528,0.526155506979533,0.526155506979533,3576174.201429,0.0,1.0
1994-04-11,22.25,22.38,21.63,21.63,6163,0.550915766131511,0.554134599821268,0.535564405457285,0.535564405457285,248906.926303623,0.0,1.0
1994-04-12,22.38,22.5,22.25,22.5,2147,0.554134599821268,0.557105830919506,0.550915766131511,0.557105830919506,86711.5318471327,0.0,1.0
1994-04-13,22.63,22.63,22.38,22.38,2844,0.560324664609263,0.560324664609263,0.554134599821268,0.554134599821268,114861.479540403,0.0,1.0
1994-04-14,22.25,22.38,22.13,22.38,1185,0.550915766131511,0.554134599821268,0.547944535033274,0.554134599821268,47858.9498085012,0.0,1.0
1994-04-15,21.63,21.75,21.5,21.5,3845,0.535564405457285,0.538535636555522,0.532345571767528,0.532345571767528,155289.166256276,0.0,1.0
1994-04-18,22.0,22.0,21.5,21.5,45353,0.544725701343517,0.544725701343517,0.532345571767528,0.532345571767528,1831685.19043456,0.0,1.0
1994-04-19,22.13,22.5,22.0,22.0,5347,0.547944535033274,0.557105830919506,0.544725701343517,0.544725701343517,215950.889979794,0.0,1.0
1994-04-20,22.0,22.0,22.0,22.0,961,0.544725701343517,0.544725701343517,0.544725701343517,0.544725701343517,38812.1947392149,0.0,1.0
1994-04-21,21.63,22.0,21.63,22.0,3635,0.535564405457285,0.544725701343517,0.535564405457285,0.544725701343517,146807.83337882,0.0,1.0
1994-04-22,21.75,21.88,21.75,21.88,1975,0.538535636555522,0.541754470245279,0.538535636555522,0.541754470245279,79764.9163475021,0.0,1.0
1994-04-25,21.5,21.88,21.5,21.75,6413,0.532345571767528,0.541754470245279,0.532345571767528,0.538535636555522,259003.751157737,0.0,1.0
1994-04-26,21.88,21.88,21.0,21.25,7835,0.541754470245279,0.541754470245279,0.519965442191539,0.526155506979533,316434.490927939,0.0,1.0
1994-04-28,22.25,22.25,21.63,21.63,3042,0.550915766131511,0.550915766131511,0.535564405457285,0.535564405457285,122858.164824861,0.0,1.0
1994-04-29,22.63,22.63,21.75,22.0,1857,0.560324664609263,0.560324664609263,0.538535636555522,0.544725701343517,74999.2150163601,0.0,1.0
1994-05-02,22.63,23.0,22.63,22.88,10838,0.560324664609263,0.569485960495495,0.560324664609263,0.566514729397257,437717.551075558,0.0,1.0
1994-05-03,22.63,22.63,22.63,22.63,961,0.560324664609263,0.560324664609263,0.560324664609263,0.560324664609263,38812.1947392149,0.0,1.0
1994-05-04,22.63,22.75,22.63,22.75,5860,0.560324664609263,0.5632958957075,0.560324664609263,0.5632958957075,236669.574580436,0.0,1.0
1994-05-05,22.63,22.63,22.63,22.63,961,0.560324664609263,0.560324664609263,0.560324664609263,0.560324664609263,38812.1947392149,0.0,1.0
1994-05-06,22.63,22.63,22.63,22.63,8652,0.560324664609263,0.560324664609263,0.560324664609263,0.560324664609263,349430.914551184,0.0,1.0
1994-05-09,22.38,22.5,22.38,22.5,4030,0.554134599821268,0.557105830919506,0.554134599821268,0.557105830919506,162760.816648321,0.0,1.0
1994-05-10,22.63,22.88,22.38,22.38,20556,0.560324664609263,0.566514729397257,0.554134599821268,0.554134599821268,830201.326804684,0.0,1.0
1994-05-11,22.13,22.38,21.75,22.38,4635,0.547944535033274,0.554134599821268,0.538535636555522,0.554134599821268,187195.132795277,0.0,1.0
1994-05-12,22.13,22.25,22.0,22.0,7756,0.547944535033274,0.550915766131511,0.544725701343517,0.544725701343517,313243.894274038,0.0,1.0
1994-05-13,22.13,22.13,22.0,22.0,2252,0.547944535033274,0.547944535033274,0.544725701343517,0.544725701343517,90952.1982858605,0.0,1.0
1994-05-16,22.13,22.13,22.13,22.13,7361,0.547944535033274,0.547944535033274,0.547944535033274,0.547944535033274,297290.911004538,0.0,1.0
1994-05-17,21.13,22.0,21.13,22.0,3569,0.523184275881296,0.544725701343517,0.523184275881296,0.544725701343517,144142.271617334,0.0,1.0
1994-05-18,20.88,21.0,20.88,21.0,1185,0.516994211093301,0.519965442191539,0.516994211093301,0.519965442191539,47858.9498085013,0.0,1.0
1994-05-19,21.0,21.0,20.75,21.0,2423,0.519965442191539,0.519965442191539,0.513775377403544,0.519965442191539,97858.4264860746,0.0,1.0
1994-05-20,21.0,21.0,20.75,20.88,4820,0.519965442191539,0.519965442191539,0.513775377403544,0.516994211093301,194666.783187321,0.0,1.0
1994-05-23,20.88,20.88,20.63,20.75,1620,0.516994211093301,0.516994211093301,0.510804146305307,0.513775377403544,65427.42505466,0.0,1.0
1994-05-24,20.38,20.88,20.38,20.88,11457,0.504614081517312,0.516994211093301,0.504614081517312,0.516994211093301,462717.289414345,0.0,1.0
1994-05-25,20.38,20.75,20.25,20.25,12971,0.504614081517312,0.513775377403544,0.501395247827555,0.501395247827555,523863.660730861,0.0,1.0
1994-05-26,20.38,20.75,20.38,20.63,6953,0.504614081517312,0.513775377403544,0.504614081517312,0.510804146305307,280812.892842624,0.0,1.0
1994-05-27,20.63,20.63,20.5,20.5,2147,0.510804146305307,0.510804146305307,0.50758531261555,0.50758531261555,86711.5318471326,0.0,1.0
1994-05-31,20.5,20.75,20.5,20.75,8784,0.50758531261555,0.513775377403544,0.50758531261555,0.513775377403544,354762.038074156,0.0,1.0
1994-06-01,20.38,20.75,20.38,20.75,14775,0.504614081517312,0.513775377403544,0.504614081517312,0.513775377403544,596722.348878149,0.0,1.0
1994-06-02,20.38,20.5,20.38,20.5,1435,0.504614081517312,0.50758531261555,0.504614081517312,0.50758531261555,57955.7746626154,0.0,1.0
1994-06-03,20.5,20.63,20.38,20.38,6835,0.50758531261555,0.510804146305307,0.504614081517312,0.504614081517312,276047.191511482,0.0,1.0
1994-06-06,20.63,20.63,20.5,20.5,1620,0.510804146305307,0.510804146305307,0.50758531261555,0.50758531261555,65427.4250546599,0.0,1.0
1994-06-07,20.5,20.5,20.5,20.5,13,0.50758531261555,0.50758531261555,0.50758531261555,0.50758531261555,525.034892413937,0.0,1.0
1994-06-08,20.75,20.75,20.5,20.63,10390,0.513775377403544,0.513775377403544,0.50758531261555,0.510804146305307,419624.040936986,0.0,1.0
1994-06-09,20.63,20.75,20.63,20.75,17975,0.510804146305307,0.513775377403544,0.510804146305307,0.513775377403544,725961.70701081,0.0,1.0
1994-06-10,20.5,20.5,20.5,20.5,5057,0.50758531261555,0.50758531261555,0.50758531261555,0.50758531261555,204238.573149022,0.0,1.0
1994-06-13,20.38,20.5,20.38,20.5,10245,0.504614081517312,0.50758531261555,0.504614081517312,0.50758531261555,413767.882521599,0.0,1.0
1994-06-14,20.0,20.38,20.0,20.38,45353,0.495205183039561,0.504614081517312,0.495205183039561,0.504614081517312,1831685.19043456,0.0,1.0
1994-06-15,19.88,20.0,19.88,20.0,2252,0.492233951941323,0.495205183039561,0.492233951941323,0.495205183039561,90952.1982858606,0.0,1.0
1994-06-16,20.0,20.0,19.88,20.0,4635,0.495205183039561,0.495205183039561,0.492233951941323,0.495205183039561,187195.132795277,0.0,1.0
1994-06-17,19.88,20.0,19.88,20.0,15460,0.492233951941323,0.495205183039561,0.492233951941323,0.495205183039561,624387.648978421,0.0,1.0
1994-06-20,19.75,19.88,19.63,19.88,17238,0.489015118251566,0.492233951941323,0.486043887153329,0.492233951941323,696196.267340881,0.0,1.0
1994-06-21,19.88,19.88,19.75,19.75,13050,0.492233951941323,0.492233951941323,0.489015118251566,0.489015118251566,527054.257384761,0.0,1.0
1994-06-22,19.63,19.75,19.63,19.75,7993,0.486043887153329,0.489015118251566,0.486043887153329,0.489015118251566,322815.684235739,0.0,1.0
1994-06-23,19.63,19.75,19.5,19.63,2568,0.486043887153329,0.489015118251566,0.482825053463572,0.486043887153329,103714.584901461,0.0,1.0
1994-06-24,19.5,19.5,19.5,19.5,23756,0.482825053463572,0.482825053463572,0.482825053463572,0.482825053463572,959440.684937346,0.0,1.0
1994-06-27,19.5,19.63,19.44,19.5,4161,0.482825053463572,0.486043887153329,0.481339437914453,0.482825053463572,168051.552871876,0.0,1.0
1994-06-28,19.0,19.5,19.0,19.5,1435,0.470444923887582,0.482825053463572,0.470444923887582,0.482825053463572,57955.7746626155,0.0,1.0
1994-06-29,19.13,19.25,19.13,19.25,3990,0.477130193858617,0.480123169460448,0.477130193858617,0.480123169460448,159974.575037307,0.14,1.0
1994-06-30,18.75,19.0,18.75,19.0,5347,0.467652437786151,0.473887803623299,0.467652437786151,0.473887803623299,214381.968101373,0.0,1.0
1994-07-01,18.75,18.88,18.5,18.75,12168,0.467652437786151,0.470894828021468,0.461417071949002,0.467652437786151,487862.313046102,0.0,1.0
1994-07-05,18.5,18.63,18.5,18.63,11035,0.461417071949002,0.464659462184319,0.461417071949002,0.464659462184319,442435.94875606,0.0,1.0
1994-07-06,18.38,18.63,18.38,18.5,13985,0.458424096347171,0.464659462184319,0.458424096347171,0.461417071949002,560712.890199683,0.0,1.0
1994-07-07,17.13,18.25,16.75,18.25,50423,0.427247267161427,0.455181706111853,0.417769511088961,0.455181706111853,2021653.63335993,0.0,1.0
1994-07-08,17.88,17.88,17.38,17.38,13867,0.445953364672873,0.445953364672873,0.433482632998576,0.433482632998576,555981.812541938,0.0,1.0
1994-07-11,17.88,18.13,17.88,18.13,3845,0.445953364672873,0.452188730510022,0.445953364672873,0.452188730510022,154160.962661264,0.0,1.0
1994-07-12,17.63,18.0,17.63,18.0,5860,0.439717998835724,0.448946340274705,0.439717998835724,0.448946340274705,234950.127749027,0.0,1.0
1994-07-13,18.25,18.25,17.88,17.88,28379,0.455181706111853,0.455181706111853,0.445953364672873,0.445953364672873,1137824.17668765,0.0,1.0
1994-07-14,17.63,18.13,17.63,18.13,7361,0.439717998835724,0.452188730510022,0.439717998835724,0.452188730510022,295131.039310681,0.0,1.0
1994-07-15,17.63,17.75,17.63,17.75,2423,0.439717998835724,0.442710974437556,0.439717998835724,0.442710974437556,97147.4674975927,0.0,1.0
1994-07-18,17.5,17.5,17.5,17.5,4556,0.436475608600407,0.436475608600407,0.436475608600407,0.436475608600407,182667.7102431,0.0,1.0
1994-07-19,17.5,17.63,17.25,17.25,6400,0.436475608600407,0.439717998835724,0.430240242763259,0.430240242763259,256600.822114978,0.0,1.0
1994-07-20,17.63,17.75,17.63,17.63,830,0.439717998835724,0.442710974437556,0.439717998835724,0.439717998835724,33277.9191180363,0.0,1.0
1994-07-21,17.63,17.63,17.5,17.5,553,0.439717998835724,0.439717998835724,0.436475608600407,0.436475608600407,22171.9147858724,0.0,1.0
1994-07-22,18.0,18.0,17.75,17.88,1975,0.448946340274705,0.448946340274705,0.442710974437556,0.445953364672873,79185.409949544,0.0,1.0
1994-07-25,18.0,18.0,17.75,17.75,645,0.448946340274705,0.448946340274705,0.442710974437556,0.442710974437556,25860.5516037751,0.0,1.0
1994-07-26,18.5,18.5,18.38,18.5,5228,0.461417071949002,0.461417071949002,0.458424096347171,0.461417071949002,209610.796565173,0.0,1.0
1994-07-27,18.25,18.38,18.25,18.38,1620,0.455181706111853,0.458424096347171,0.455181706111853,0.458424096347171,64952.0830978539,0.0,1.0
1994-07-28,18.38,18.38,18.25,18.25,15223,0.458424096347171,0.458424096347171,0.455181706111853,0.455181706111853,610349.111727549,0.0,1.0
1994-07-29,18.25,18.25,18.25,18.25,1356,0.455181706111853,0.455181706111853,0.455181706111853,0.455181706111853,54367.2991856111,0.0,1.0
1994-08-01,17.75,18.13,17.75,18.13,13050,0.442710974437556,0.452188730510022,0.442710974437556,0.452188730510022,523225.113843823,0.0,1.0
1994-08-02,17.75,17.75,17.75,17.75,553,0.442710974437556,0.442710974437556,0.442710974437556,0.442710974437556,22171.9147858723,0.0,1.0
1994-08-03,17.88,17.88,17.5,17.63,135467,0.445953364672873,0.445953364672873,0.436475608600407,0.439717998835724,5431397.43272653,0.0,1.0
1994-08-04,17.5,17.88,17.5,17.75,11193,0.436475608600407,0.445953364672873,0.436475608600407,0.442710974437556,448770.781552024,0.0,1.0
1994-08-05,17.88,17.88,17.5,17.5,3213,0.445953364672873,0.445953364672873,0.436475608600407,0.436475608600407,128821.63147741,0.0,1.0
1994-08-08,18.13,18.13,18.13,18.13,2779,0.452188730510022,0.452188730510022,0.452188730510022,0.452188730510022,111420.888227738,0.0,1.0
1994-08-09,18.0,18.13,17.88,18.13,1067,0.448946340274705,0.452188730510022,0.445953364672873,0.452188730510022,42780.1683119815,0.0,1.0
1994-08-10,18.0,18.0,18.0,18.0,41969,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,1682699.98489742,0.0,1.0
1994-08-11,18.13,18.38,18.0,18.13,3845,0.452188730510022,0.458424096347171,0.448946340274705,0.452188730510022,154160.962661264,0.0,1.0
1994-08-12,18.0,18.13,18.0,18.13,3569,0.448946340274705,0.452188730510022,0.448946340274705,0.452188730510022,143095.052207556,0.0,1.0
1994-08-15,18.0,18.13,18.0,18.13,1620,0.448946340274705,0.452188730510022,0.448946340274705,0.452188730510022,64952.0830978538,0.0,1.0
1994-08-16,18.0,18.25,18.0,18.13,10561,0.448946340274705,0.455181706111853,0.448946340274705,0.452188730510022,423431.450368169,0.0,1.0
1994-08-17,18.13,18.13,18.0,18.13,1975,0.452188730510022,0.452188730510022,0.448946340274705,0.452188730510022,79185.4099495441,0.0,1.0
1994-08-18,18.0,18.13,18.0,18.0,2423,0.448946340274705,0.452188730510022,0.448946340274705,0.448946340274705,97147.4674975925,0.0,1.0
1994-08-19,18.0,18.0,17.88,17.88,830,0.448946340274705,0.448946340274705,0.445953364672873,0.445953364672873,33277.9191180362,0.0,1.0
1994-08-22,18.0,18.0,17.88,17.88,0,0.448946340274705,0.448946340274705,0.445953364672873,0.445953364672873,0,0.0,1.0
1994-08-23,18.0,18.0,18.0,18.0,10785,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,432412.479142194,0.0,1.0
1994-08-24,18.0,18.0,18.0,18.0,1238,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,49636.2215278661,0.0,1.0
1994-08-25,17.88,17.88,17.88,17.88,1067,0.445953364672873,0.445953364672873,0.445953364672873,0.445953364672873,42780.1683119816,0.0,1.0
1994-08-26,18.0,18.0,18.0,18.0,35569,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,1426099.16278245,0.0,1.0
1994-08-29,17.88,18.0,17.88,18.0,1975,0.445953364672873,0.448946340274705,0.445953364672873,0.448946340274705,79185.4099495441,0.0,1.0
1994-08-30,18.0,18.0,17.88,18.0,2568,0.448946340274705,0.448946340274705,0.445953364672873,0.448946340274705,102961.079873635,0.0,1.0
1994-08-31,18.13,18.13,18.06,18.13,1435,0.452188730510022,0.452188730510022,0.45044282807562,0.452188730510022,57534.7155835928,0.0,1.0
1994-09-01,17.88,18.13,17.88,18.13,1435,0.445953364672873,0.452188730510022,0.445953364672873,0.452188730510022,57534.7155835928,0.0,1.0
1994-09-02,18.0,18.0,18.0,18.0,1238,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,49636.2215278661,0.0,1.0
1994-09-06,18.0,18.0,18.0,18.0,1185,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,47511.2459697264,0.0,1.0
1994-09-07,18.0,18.0,17.88,18.0,10956,0.448946340274705,0.448946340274705,0.445953364672873,0.448946340274705,439268.532358078,0.0,1.0
1994-09-08,18.0,18.0,18.0,18.0,2660,0.448946340274705,0.448946340274705,0.448946340274705,0.448946340274705,106649.716691538,0.0,1.0
1994-09-09,17.88,18.0,17.88,18.0,1975,0.445953364672873,0.448946340274705,0.445953364672873,0.448946340274705,79185.4099495441,0.0,1.0
1994-09-12,17.75,17.88,17.75,17.88,2423,0.442710974437556,0.445953364672873,0.442710974437556,0.445953364672873,97147.4674975925,0.0,1.0
1994-09-13,17.75,17.88,17.75,17.81,2660,0.442710974437556,0.445953364672873,0.442710974437556,0.444207462238472,106649.716691538,0.0,1.0
1994-09-14,17.88,17.88,17.88,17.88,553,0.445953364672873,0.445953364672873,0.445953364672873,0.445953364672873,22171.9147858724,0.0,1.0
1994-09-15,17.88,18.0,17.75,17.75,4793,0.445953364672873,0.448946340274705,0.442710974437556,0.442710974437556,192169.959437046,0.0,1.0
1994-09-16,18.25,18.25,17.88,17.88,42390,0.455181706111853,0.455181706111853,0.445953364672873,0.445953364672873,1699579.50772718,0.0,1.0
1994-09-19,18.5,18.5,18.31,18.31,39835,0.461417071949002,0.461417071949002,0.456678193912769,0.456678193912769,1597139.64827346,0.0,1.0
1994-09-20,18.13,18.5,18.13,18.5,20161,0.452188730510022,0.461417071949002,0.452188730510022,0.461417071949002,808332.683540637,0.0,1.0
1994-09-21,18.25,18.38,18.13,18.13,13590,0.455181706111853,0.458424096347171,0.452188730510022,0.452188730510022,544875.808209775,0.0,1.0
1994-09-22,18.38,18.38,18.25,18.25,7585,0.458424096347171,0.458424096347171,0.455181706111853,0.455181706111853,304112.068084704,0.0,1.0
1994-09-23,18.25,18.5,18.25,18.38,4385,0.455181706111853,0.461417071949002,0.455181706111853,0.458424096347171,175811.657027216,0.0,1.0
1994-09-26,18.25,18.25,18.13,18.25,7045,0.455181706111853,0.455181706111853,0.452188730510022,0.455181706111853,282461.373718754,0.0,1.0
1994-09-27,18.13,18.25,18.13,18.25,1238,0.452188730510022,0.455181706111853,0.452188730510022,0.455181706111853,49636.2215278661,0.0,1.0
1994-09-28,18.13,18.25,18.13,18.25,38571,0.452188730510022,0.455181706111853,0.452188730510022,0.455181706111853,1546460.98590575,0.0,1.0
1994-09-29,18.0,18.0,17.88,18.0,3042,0.452438145143508,0.452438145143508,0.449421890842551,0.452438145143508,121024.278319044,0.14,1.0
1994-09-30,18.38,18.38,17.88,18.0,12444,0.461989617096537,0.461989617096537,0.449421890842551,0.452438145143508,495077.619790331,0.0,1.0
1994-10-03,18.13,18.25,18.0,18.25,3569,0.455705753969544,0.458722008270501,0.452438145143508,0.458722008270501,141990.680250056,0.0,1.0
1994-10-04,18.25,18.25,18.13,18.13,1238,0.458722008270501,0.458722008270501,0.455705753969544,0.455705753969544,49253.1415381251,0.0,1.0
1994-10-05,18.0,18.25,18.0,18.25,1435,0.452438145143508,0.458722008270501,0.452438145143508,0.458722008270501,57090.6769848219,0.0,1.0
1994-10-06,18.25,18.38,18.13,18.25,13050,0.458722008270501,0.461989617096537,0.455705753969544,0.458722008270501,519186.992788799,0.0,1.0
1994-10-07,18.38,18.38,18.25,18.25,20385,0.461989617096537,0.461989617096537,0.458722008270501,0.458722008270501,811005.888735607,0.0,1.0
1994-10-10,18.25,18.38,18.25,18.38,1356,0.458722008270501,0.461989617096537,0.458722008270501,0.461989617096537,53947.7059173649,0.0,1.0
1994-10-11,18.38,18.38,18.38,18.38,553,0.461989617096537,0.461989617096537,0.461989617096537,0.461989617096537,22000.7974721997,0.0,1.0
1994-10-12,18.25,18.25,18.25,18.25,250,0.458722008270501,0.458722008270501,0.458722008270501,0.458722008270501,9946.1109729655,0.0,1.0
1994-10-13,18.5,18.5,18.25,18.25,2147,0.465005871397494,0.465005871397494,0.458722008270501,0.458722008270501,85417.2010358277,0.0,1.0
1994-10-14,18.25,18.38,18.25,18.38,2844,0.458722008270501,0.461989617096537,0.458722008270501,0.461989617096537,113146.958428456,0.0,1.0
1994-10-17,18.13,18.25,18.13,18.13,2252,0.455705753969544,0.458722008270501,0.455705753969544,0.455705753969544,89594.5676444733,0.0,1.0
1994-10-18,18.5,18.63,18.25,18.25,16435,0.465005871397494,0.468273480223531,0.458722008270501,0.458722008270501,653857.335362752,0.0,1.0
1994-10-19,18.38,18.38,18.38,18.38,13630,0.461989617096537,0.461989617096537,0.461989617096537,0.461989617096537,542261.970246079,0.0,1.0
1994-10-20,18.5,18.5,18.38,18.38,3213,0.465005871397494,0.465005871397494,0.461989617096537,0.461989617096537,127827.418224553,0.0,1.0
1994-10-21,18.38,18.38,18.38,18.38,2963,0.461989617096537,0.461989617096537,0.461989617096537,0.461989617096537,117881.307251587,0.0,1.0
1994-10-24,18.38,18.38,18.38,18.38,2384,0.461989617096537,0.461989617096537,0.461989617096537,0.461989617096537,94846.1142381991,0.0,1.0
1994-10-25,18.25,18.25,18.25,18.25,10838,0.458722008270501,0.458722008270501,0.458722008270501,0.458722008270501,431183.8029,0.0,1.0
1994-10-26,18.5,18.5,18.38,18.38,20978,0.465005871397494,0.465005871397494,0.461989617096537,0.461989617096537,834598.063963481,0.0,1.0
1994-10-27,18.5,18.5,18.38,18.38,1185,0.465005871397494,0.465005871397494,0.461989617096537,0.461989617096537,47144.5660118565,0.0,1.0
1994-10-28,18.38,18.5,18.38,18.5,830,0.461989617096537,0.465005871397494,0.461989617096537,0.465005871397494,33021.0884302455,0.0,1.0
1994-10-31,18.5,18.5,18.5,18.5,171,0.465005871397494,0.465005871397494,0.465005871397494,0.465005871397494,6803.1399055084,0.0,1.0
1994-11-01,18.5,18.5,18.5,18.5,2147,0.465005871397494,0.465005871397494,0.465005871397494,0.465005871397494,85417.2010358277,0.0,1.0
1994-11-02,18.63,18.75,18.63,18.75,7467,0.468273480223531,0.471289734524487,0.468273480223531,0.471289734524487,297070.442540533,0.0,1.0
1994-11-03,18.88,18.88,18.63,18.63,961,0.474557343350524,0.474557343350524,0.468273480223531,0.468273480223531,38232.8505800794,0.0,1.0
1994-11-04,18.63,19.13,18.63,19.0,7993,0.468273480223531,0.480841206477517,0.468273480223531,0.477573597651481,317997.060027653,0.0,1.0
1994-11-07,18.75,18.75,18.75,18.75,553,0.471289734524487,0.471289734524487,0.471289734524487,0.471289734524487,22000.7974721997,0.0,1.0
1994-11-08,18.75,19.0,18.75,19.0,3635,0.471289734524487,0.477573597651481,0.471289734524487,0.477573597651481,144616.453546918,0.0,1.0
1994-11-09,19.0,19.13,18.88,18.88,7756,0.477573597651481,0.480841206477517,0.474557343350524,0.474557343350524,308568.146825281,0.0,1.0
1994-11-10,19.0,19.13,19.0,19.13,3042,0.477573597651481,0.480841206477517,0.477573597651481,0.480841206477517,121024.278319044,0.0,1.0
1994-11-11,18.5,18.88,18.5,18.88,3371,0.465005871397494,0.474557343350524,0.465005871397494,0.474557343350524,134113.360359467,0.0,1.0
1994-11-14,18.75,18.88,18.63,18.63,2844,0.471289734524487,0.474557343350524,0.468273480223531,0.468273480223531,113146.958428456,0.0,1.0
1994-11-15,18.63,18.75,18.63,18.75,6413,0.468273480223531,0.471289734524487,0.468273480223531,0.471289734524487,255137.638678511,0.0,1.0
1994-11-16,18.75,18.75,18.75,18.75,2660,0.471289734524487,0.471289734524487,0.471289734524487,0.471289734524487,105826.620752353,0.0,1.0
1994-11-17,18.38,18.88,18.38,18.88,20385,0.461989617096537,0.474557343350524,0.461989617096537,0.474557343350524,811005.888735607,0.0,1.0
1994-11-18,18.38,18.5,18.25,18.5,117347,0.461989617096537,0.465005871397494,0.458722008270501,0.465005871397494,4668585.13737833,0.0,1.0
1994-11-21,18.63,18.75,18.38,18.38,4267,0.468273480223531,0.471289734524487,0.461989617096537,0.461989617096537,169760.222086575,0.0,1.0
1994-11-22,18.63,18.75,18.63,18.75,2147,0.468273480223531,0.471289734524487,0.468273480223531,0.471289734524487,85417.2010358276,0.0,1.0
1994-11-23,18.63,18.63,18.63,18.63,961,0.468273480223531,0.468273480223531,0.468273480223531,0.468273480223531,38232.8505800793,0.0,1.0
1994-11-25,18.5,18.5,18.5,18.5,1238,0.465005871397494,0.465005871397494,0.465005871397494,0.465005871397494,49253.1415381252,0.0,1.0
1994-11-28,18.75,18.75,18.75,18.75,4030,0.471289734524487,0.471289734524487,0.471289734524487,0.471289734524487,160331.308884204,0.0,1.0
1994-11-29,18.88,18.88,18.75,18.75,2963,0.474557343350524,0.474557343350524,0.471289734524487,0.471289734524487,117881.307251587,0.0,1.0
1994-11-30,18.88,18.88,18.88,18.88,3213,0.474557343350524,0.474557343350524,0.474557343350524,0.474557343350524,127827.418224553,0.0,1.0
1994-12-01,18.88,19.0,18.63,18.63,3635,0.474557343350524,0.477573597651481,0.468273480223531,0.468273480223531,144616.453546918,0.0,1.0
1994-12-02,19.0,19.0,18.88,19.0,10838,0.477573597651481,0.477573597651481,0.474557343350524,0.477573597651481,431183.8029,0.0,1.0
1994-12-05,18.75,18.88,18.75,18.88,3990,0.471289734524487,0.474557343350524,0.471289734524487,0.474557343350524,158739.931128529,0.0,1.0
1994-12-06,18.88,18.88,18.88,18.88,171,0.474557343350524,0.474557343350524,0.474557343350524,0.474557343350524,6803.1399055084,0.0,1.0
1994-12-07,18.88,18.88,18.88,18.88,369,0.474557343350524,0.474557343350524,0.474557343350524,0.474557343350524,14680.4597960971,0.0,1.0
1994-12-08,18.63,18.63,18.63,18.63,1857,0.468273480223531,0.468273480223531,0.468273480223531,0.468273480223531,73879.7123071877,0.0,1.0
1994-12-09,18.63,18.75,18.63,18.75,10838,0.468273480223531,0.471289734524487,0.468273480223531,0.471289734524487,431183.8029,0.0,1.0
1994-12-12,18.88,18.88,18.5,18.5,645,0.474557343350524,0.474557343350524,0.465005871397494,0.465005871397494,25660.966310251,0.0,1.0
1994-12-13,18.75,18.88,18.75,18.88,4635,0.471289734524487,0.474557343350524,0.471289734524487,0.474557343350524,184400.89743878,0.0,1.0
1994-12-14,18.88,18.88,18.75,18.75,3450,0.474557343350524,0.474557343350524,0.471289734524487,0.471289734524487,137256.331426924,0.0,1.0
1994-12-15,18.88,18.88,18.88,18.88,2568,0.474557343350524,0.474557343350524,0.474557343350524,0.474557343350524,102166.451914302,0.0,1.0
1994-12-16,19.0,19.0,18.75,18.88,12023,0.477573597651481,0.477573597651481,0.471289734524487,0.474557343350524,478328.368911856,0.0,1.0
1994-12-19,19.38,19.38,18.75,19.0,9244,0.48712506960451,0.48712506960451,0.471289734524487,0.477573597651481,367767.399336372,0.0,1.0
1994-12-20,19.88,19.88,19.38,19.38,5347,0.499692795858496,0.499692795858496,0.48712506960451,0.48712506960451,212727.421489786,0.0,1.0
1994-12-21,20.38,20.38,20.13,20.13,3569,0.512260522112483,0.512260522112483,0.50597665898549,0.50597665898549,141990.680250055,0.0,1.0
1994-12-22,20.63,20.63,20.25,20.25,3371,0.518544385239476,0.518544385239476,0.508992913286446,0.508992913286446,134113.360359467,0.0,1.0
1994-12-23,20.63,20.63,20.5,20.5,1435,0.518544385239476,0.518544385239476,0.515276776413439,0.515276776413439,57090.6769848219,0.0,1.0
1994-12-27,20.63,20.63,20.63,20.63,2028,0.518544385239476,0.518544385239476,0.518544385239476,0.518544385239476,80682.8522126961,0.0,1.0
1994-12-28,21.0,21.25,20.63,20.63,5347,0.531866175068701,0.538197915248091,0.522495199603205,0.522495199603205,211118.896563587,0.16,1.0
1994-12-29,21.0,21.0,21.0,21.0,4635,0.531866175068701,0.531866175068701,0.531866175068701,0.531866175068701,183006.561730359,0.0,1.0
1994-12-30,21.5,21.5,21.38,21.38,9060,0.54452965542748,0.54452965542748,0.541490420141373,0.541490420141373,357721.564029568,0.0,1.0
1995-01-03,21.5,21.75,21.5,21.75,13235,0.54452965542748,0.550861395606869,0.54452965542748,0.550861395606869,522565.662244077,0.0,1.0
1995-01-04,21.0,21.31,21.0,21.31,5979,0.531866175068701,0.539717532891144,0.531866175068701,0.539717532891144,236072.542089712,0.0,1.0
1995-01-05,21.0,21.38,20.88,21.38,0,0.531866175068701,0.541490420141373,0.528826939782595,0.541490420141373,0,0.0,1.0
1995-01-06,21.0,21.0,21.0,21.0,1185,0.531866175068701,0.531866175068701,0.531866175068701,0.531866175068701,46788.0853614833,0.0,1.0
1995-01-09,20.63,20.88,20.63,20.88,2844,0.522495199603205,0.528826939782595,0.522495199603205,0.528826939782595,112291.40486756,0.0,1.0
1995-01-10,20.25,20.38,20.25,20.38,1620,0.512870954530534,0.516163459423816,0.512870954530534,0.516163459423816,63963.4584688631,0.0,1.0
1995-01-11,20.13,20.25,20.0,20.25,4793,0.509831719244427,0.512870954530534,0.506539214351144,0.512870954530534,189244.973111889,0.0,1.0
1995-01-12,19.88,19.88,19.75,19.88,2147,0.503499979065037,0.503499979065037,0.500207474171755,0.503499979065037,84771.3242794132,0.0,1.0
1995-01-13,19.88,19.88,19.88,19.88,369,0.503499979065037,0.503499979065037,0.503499979065037,0.503499979065037,14569.4544290188,0.0,1.0
1995-01-16,20.25,20.25,20.13,20.13,4267,0.512870954530534,0.512870954530534,0.509831719244427,0.509831719244427,168476.590917678,0.0,1.0
1995-01-17,20.25,20.25,20.13,20.13,0,0.512870954530534,0.512870954530534,0.509831719244427,0.509831719244427,0,0.0,1.0
1995-01-18,20.88,21.0,20.25,20.25,4438,0.528826939782595,0.531866175068701,0.512870954530534,0.512870954530534,175228.289311614,0.0,1.0
1995-01-19,20.88,20.88,20.88,20.88,790,0.528826939782595,0.528826939782595,0.528826939782595,0.528826939782595,31192.0569076555,0.0,1.0
1995-01-20,21.13,21.13,20.75,20.75,7230,0.535158679961984,0.535158679961984,0.525534434889312,0.525534434889312,285466.546129556,0.0,1.0
1995-01-23,21.25,21.25,21.0,21.13,5175,0.538197915248091,0.538197915248091,0.531866175068701,0.535158679961984,204327.714553313,0.0,1.0
1995-01-24,20.88,21.0,20.88,21.0,790,0.528826939782595,0.531866175068701,0.528826939782595,0.531866175068701,31192.0569076555,0.0,1.0
1995-01-25,20.88,20.88,20.88,20.88,7585,0.528826939782595,0.528826939782595,0.528826939782595,0.528826939782595,299483.229929831,0.0,1.0
1995-01-26,20.38,20.63,20.38,20.63,21175,0.516163459423816,0.522495199603205,0.516163459423816,0.522495199603205,836065.575974184,0.0,1.0
1995-01-27,20.38,20.38,20.38,20.38,830,0.516163459423816,0.516163459423816,0.516163459423816,0.516163459423816,32771.4015612077,0.0,1.0
1995-01-30,20.38,20.38,20.38,20.38,250,0.516163459423816,0.516163459423816,0.516163459423816,0.516163459423816,9870.90408470111,0.0,1.0
1995-01-31,20.38,20.38,20.38,20.38,171,0.516163459423816,0.516163459423816,0.516163459423816,0.516163459423816,6751.69839393556,0.0,1.0
1995-02-01,20.5,20.5,20.13,20.13,2568,0.519202694709923,0.519202694709923,0.509831719244427,0.509831719244427,101393.92675805,0.0,1.0
1995-02-02,20.75,20.75,20.75,20.75,2568,0.525534434889312,0.525534434889312,0.525534434889312,0.525534434889312,101393.92675805,0.0,1.0
1995-02-03,20.5,20.5,20.5,20.5,1356,0.519202694709923,0.519202694709923,0.519202694709923,0.519202694709923,53539.7837554188,0.0,1.0
1995-02-06,20.63,20.88,20.63,20.88,3042,0.522495199603205,0.528826939782595,0.522495199603205,0.528826939782595,120109.160902643,0.0,1.0
1995-02-07,20.88,20.88,20.75,20.75,250,0.528826939782595,0.528826939782595,0.525534434889312,0.525534434889312,9870.9040847011,0.0,1.0
1995-02-08,21.25,21.75,21.13,21.38,19845,0.538197915248091,0.550861395606869,0.535158679961984,0.541490420141373,783552.366243574,0.0,1.0
1995-02-09,21.38,21.5,21.13,21.38,7230,0.541490420141373,0.54452965542748,0.535158679961984,0.541490420141373,285466.546129556,0.0,1.0
1995-02-10,21.25,21.25,21.25,21.25,1778,0.538197915248091,0.538197915248091,0.538197915248091,0.538197915248091,70201.8698503943,0.0,1.0
1995-02-13,21.38,21.5,21.25,21.38,5228,0.541490420141373,0.54452965542748,0.538197915248091,0.541490420141373,206420.34621927,0.0,1.0
1995-02-14,21.75,21.75,21.38,21.38,30775,0.550861395606869,0.550861395606869,0.541490420141373,0.541490420141373,1215108.29282671,0.0,1.0
1995-02-15,22.0,22.0,21.75,21.75,4438,0.557193135786259,0.557193135786259,0.550861395606869,0.550861395606869,175228.289311614,0.0,1.0
1995-02-16,22.5,22.63,22.5,22.5,2028,0.569856616145037,0.57314912103832,0.569856616145037,0.569856616145037,80072.7739350954,0.0,1.0
1995-02-17,22.5,22.5,22.5,22.5,2147,0.569856616145037,0.569856616145037,0.569856616145037,0.569856616145037,84771.3242794132,0.0,1.0
1995-02-21,22.63,22.63,22.63,22.63,1620,0.57314912103832,0.57314912103832,0.57314912103832,0.57314912103832,63963.4584688631,0.0,1.0
1995-02-22,22.75,22.88,22.75,22.75,5452,0.576188356324427,0.579480861217709,0.576188356324427,0.576188356324427,215264.676279162,0.0,1.0
1995-02-23,23.63,23.63,23.13,23.13,7190,0.598476081755877,0.598476081755877,0.585812601397098,0.585812601397098,283887.201476004,0.0,1.0
1995-02-24,23.5,23.63,23.5,23.5,1435,0.595183576862594,0.598476081755877,0.595183576862594,0.595183576862594,56658.9894461844,0.0,1.0
1995-02-27,23.75,23.75,23.63,23.63,2028,0.601515317041984,0.601515317041984,0.598476081755877,0.598476081755877,80072.7739350954,0.0,1.0
1995-02-28,23.5,23.63,23.5,23.63,4978,0.595183576862594,0.598476081755877,0.595183576862594,0.598476081755877,196549.442134569,0.0,1.0
1995-03-01,23.63,23.63,23.38,23.63,11035,0.598476081755877,0.598476081755877,0.592144341576488,0.598476081755877,435701.706298707,0.0,1.0
1995-03-02,23.13,23.63,22.88,23.38,11035,0.585812601397098,0.598476081755877,0.579480861217709,0.592144341576488,435701.706298707,0.0,1.0
1995-03-03,22.88,23.13,22.75,23.0,6413,0.579480861217709,0.585812601397098,0.576188356324427,0.582520096503816,253208.431580753,0.0,1.0
1995-03-06,22.88,23.0,22.88,23.0,11984,0.579480861217709,0.582520096503816,0.579480861217709,0.582520096503816,473171.658204232,0.0,1.0
1995-03-07,22.63,22.88,22.38,22.88,18384,0.57314912103832,0.579480861217709,0.56681738085893,0.579480861217709,725866.80277258,0.0,1.0
1995-03-08,22.38,22.5,22.38,22.5,30038,0.56681738085893,0.569856616145037,0.56681738085893,0.569856616145037,1186008.86758501,0.0,1.0
1995-03-09,22.38,22.63,22.38,22.63,1620,0.56681738085893,0.57314912103832,0.56681738085893,0.57314912103832,63963.4584688632,0.0,1.0
1995-03-10,22.75,22.75,22.5,22.5,8652,0.576188356324427,0.576188356324427,0.569856616145037,0.569856616145037,341612.248563336,0.0,1.0
1995-03-13,22.63,22.63,22.63,22.63,30947,0.57314912103832,0.57314912103832,0.57314912103832,0.57314912103832,1221899.47483698,0.0,1.0
1995-03-14,22.88,22.88,22.63,22.75,11035,0.579480861217709,0.579480861217709,0.57314912103832,0.576188356324427,435701.706298707,0.0,1.0
1995-03-15,22.75,22.75,22.75,22.75,5768,0.576188356324427,0.576188356324427,0.576188356324427,0.576188356324427,227741.499042224,0.0,1.0
1995-03-16,22.88,23.0,22.75,22.75,5623,0.579480861217709,0.582520096503816,0.576188356324427,0.576188356324427,222016.374673097,0.0,1.0
1995-03-17,22.88,23.13,22.75,22.88,60023,0.579480861217709,0.585812601397098,0.576188356324427,0.579480861217709,2369925.10350406,0.0,1.0
1995-03-20,23.13,23.13,22.88,22.88,4978,0.585812601397098,0.585812601397098,0.579480861217709,0.579480861217709,196549.442134569,0.0,1.0
1995-03-21,23.25,23.38,23.13,23.13,2423,0.588851836683205,0.592144341576488,0.585812601397098,0.585812601397098,95668.8023889232,0.0,1.0
1995-03-22,23.19,23.25,23.13,23.25,16000,0.587332219040152,0.588851836683205,0.585812601397098,0.588851836683205,631737.861420871,0.0,1.0
1995-03-23,23.13,23.13,23.13,23.13,171,0.585812601397098,0.585812601397098,0.585812601397098,0.585812601397098,6751.69839393556,0.0,1.0
1995-03-24,23.5,23.5,23.38,23.38,9179,0.595183576862594,0.595183576862594,0.592144341576488,0.592144341576488,362420.114373886,0.0,1.0
1995-03-27,23.5,23.5,23.38,23.38,1593,0.595183576862594,0.595183576862594,0.592144341576488,0.592144341576488,62897.4008277155,0.0,1.0
1995-03-28,23.5,23.5,23.38,23.38,4978,0.595183576862594,0.595183576862594,0.592144341576488,0.592144341576488,196549.442134569,0.0,1.0
1995-03-29,24.0,24.0,23.5,23.5,3635,0.607847057221373,0.607847057221373,0.595183576862594,0.595183576862594,143522.945391554,0.0,1.0
1995-03-30,23.75,23.75,23.63,23.75,1067,0.605567630756793,0.605567630756793,0.602507920622443,0.605567630756793,41847.1013193529,0.16,1.0
1995-03-31,24.25,24.25,23.63,23.63,7756,0.618316422983252,0.618316422983252,0.602507920622443,0.602507920622443,304185.677444143,0.0,1.0
1995-04-03,25.0,25.0,24.0,24.13,32369,0.63743961132294,0.63743961132294,0.611942026870022,0.615256712848902,1269492.80469178,0.0,1.0
1995-04-04,25.5,25.5,25.38,25.5,4267,0.650188403549399,0.650188403549399,0.647128693415049,0.650188403549399,167349.185875988,0.0,1.0
1995-04-05,25.88,26.13,25.5,25.5,6242,0.659877485641507,0.666251881754737,0.650188403549399,0.650188403549399,244807.503688286,0.0,1.0
1995-04-06,25.5,25.75,25.38,25.75,6163,0.650188403549399,0.656562799662628,0.647128693415049,0.656562799662628,241709.170975794,0.0,1.0
1995-04-07,25.5,25.5,25.38,25.5,6242,0.650188403549399,0.650188403549399,0.647128693415049,0.650188403549399,244807.503688286,0.0,1.0
1995-04-10,25.88,25.88,25.5,25.5,10667,0.659877485641507,0.659877485641507,0.650188403549399,0.650188403549399,418353.354989257,0.0,1.0
1995-04-11,25.63,25.75,25.5,25.75,12800,0.653503089528278,0.656562799662628,0.650188403549399,0.656562799662628,502008.338226539,0.0,1.0
1995-04-12,25.63,25.63,25.25,25.5,9363,0.653503089528278,0.653503089528278,0.643814007436169,0.650188403549399,367211.255532429,0.0,1.0
1995-04-13,25.5,25.63,25.38,25.63,2963,0.650188403549399,0.653503089528278,0.647128693415049,0.653503089528278,116207.086419159,0.0,1.0
1995-04-17,25.5,25.75,25.5,25.75,3371,0.650188403549399,0.656562799662628,0.650188403549399,0.656562799662628,132208.60220013,0.0,1.0
1995-04-18,25.25,25.5,25.13,25.38,1356,0.643814007436169,0.650188403549399,0.640754297301819,0.647128693415049,53181.508330874,0.0,1.0
1995-04-19,25.38,26.13,25.13,25.13,27220,0.647128693415049,0.666251881754737,0.640754297301819,0.640754297301819,1067552.10675987,0.0,1.0
1995-04-20,26.38,26.38,25.38,25.63,14578,0.672626277867966,0.672626277867966,0.647128693415049,0.653503089528278,571740.433958319,0.0,1.0
1995-04-21,26.13,26.88,26.0,26.5,16961,0.666251881754737,0.685375070094425,0.662937195775858,0.675685988002316,665200.267551588,0.0,1.0
1995-04-24,26.13,26.13,26.0,26.0,435,0.666251881754737,0.666251881754737,0.662937195775858,0.662937195775858,17060.4396194175,0.0,1.0
1995-04-25,26.0,26.0,25.63,26.0,8257,0.662937195775858,0.662937195775858,0.653503089528278,0.662937195775858,323834.597557541,0.0,1.0
1995-04-26,26.0,26.0,26.0,26.0,645,0.662937195775858,0.662937195775858,0.662937195775858,0.662937195775858,25296.5139184467,0.0,1.0
1995-04-27,26.0,26.25,26.0,26.13,3042,0.662937195775858,0.669311591889087,0.662937195775858,0.666251881754737,119305.419131651,0.0,1.0
1995-04-28,26.13,26.25,26.13,26.13,13169,0.666251881754737,0.669311591889087,0.666251881754737,0.666251881754737,516480.297351976,0.0,1.0
1995-05-01,26.13,26.38,26.0,26.38,2660,0.666251881754737,0.672626277867966,0.662937195775858,0.672626277867966,104323.607787703,0.0,1.0
1995-05-02,26.0,26.0,26.0,26.0,5452,0.662937195775858,0.662937195775858,0.662937195775858,0.662937195775858,213824.176563366,0.0,1.0
1995-05-03,26.13,26.13,25.75,26.0,18660,0.666251881754737,0.666251881754737,0.656562799662628,0.662937195775858,731834.030570876,0.0,1.0
1995-05-04,26.0,26.25,25.88,26.25,17185,0.662937195775858,0.669311591889087,0.659877485641507,0.669311591889087,673985.413470552,0.0,1.0
1995-05-05,25.63,26.06,25.63,26.06,10245,0.653503089528278,0.664467050843033,0.653503089528278,0.664467050843033,401802.767588351,0.0,1.0
1995-05-08,26.0,26.0,25.75,26.0,10956,0.662937195775858,0.662937195775858,0.656562799662628,0.662937195775858,429687.762000778,0.0,1.0
1995-05-09,25.75,25.88,25.75,25.88,2252,0.656562799662628,0.659877485641507,0.656562799662628,0.659877485641507,88322.0920067317,0.0,1.0
1995-05-10,26.0,26.0,25.75,25.75,20556,0.662937195775858,0.662937195775858,0.656562799662628,0.656562799662628,806194.015670682,0.0,1.0
1995-05-11,25.88,25.88,25.88,25.88,1778,0.659877485641507,0.659877485641507,0.659877485641507,0.659877485641507,69732.0957317802,0.0,1.0
1995-05-12,25.88,26.0,25.63,26.0,5979,0.659877485641507,0.662937195775858,0.653503089528278,0.662937195775858,234492.801113787,0.0,1.0
1995-05-15,25.88,26.0,25.63,26.0,2779,0.659877485641507,0.662937195775858,0.653503089528278,0.662937195775858,108990.716557153,0.0,1.0
1995-05-16,26.0,26.0,25.75,25.75,17620,0.662937195775858,0.662937195775858,0.656562799662628,0.656562799662628,691045.85308997,0.0,1.0
1995-05-17,26.25,26.25,26.0,26.0,39638,0.669311591889087,0.669311591889087,0.662937195775858,0.662937195775858,1554578.63364247,0.0,1.0
1995-05-18,26.13,26.13,26.0,26.0,2779,0.666251881754737,0.666251881754737,0.662937195775858,0.662937195775858,108990.716557152,0.0,1.0
1995-05-19,26.0,26.0,26.0,26.0,9613,0.662937195775858,0.662937195775858,0.662937195775858,0.662937195775858,377016.105888415,0.0,1.0
1995-05-22,26.0,26.0,26.0,26.0,171,0.662937195775858,0.662937195775858,0.662937195775858,0.662937195775858,6706.51764349517,0.0,1.0
1995-05-23,26.0,26.0,25.88,25.88,1778,0.662937195775858,0.662937195775858,0.659877485641507,0.659877485641507,69732.0957317801,0.0,1.0
1995-05-24,26.0,26.13,26.0,26.0,23467,0.662937195775858,0.666251881754737,0.662937195775858,0.662937195775858,920361.693215796,0.0,1.0
1995-05-25,25.88,25.88,25.75,25.75,9060,0.659877485641507,0.659877485641507,0.656562799662628,0.656562799662628,355327.776900972,0.0,1.0
1995-05-26,26.13,26.25,25.88,26.0,7638,0.666251881754737,0.669311591889087,0.659877485641507,0.662937195775858,299557.788076117,0.0,1.0
1995-05-30,26.13,26.25,26.13,26.25,961,0.666251881754737,0.669311591889087,0.666251881754737,0.669311591889087,37689.8447684144,0.0,1.0
1995-05-31,26.63,26.63,26.25,26.25,5347,0.679000673981196,0.679000673981196,0.669311591889087,0.669311591889087,209706.139413852,0.0,1.0
1995-06-01,27.13,27.13,26.5,26.5,6835,0.691749466207655,0.691749466207655,0.675685988002316,0.675685988002316,268064.608732687,0.0,1.0
1995-06-02,27.75,27.75,27.25,27.25,8375,0.707557968568463,0.707557968568463,0.694809176342005,0.694809176342005,328462.486925568,0.0,1.0
1995-06-05,28.75,28.75,27.88,27.88,13590,0.733055553021381,0.733055553021381,0.710872654547343,0.710872654547343,532991.665351458,0.0,1.0
1995-06-06,29.13,29.25,28.75,28.88,7467,0.74274463511349,0.74580434524784,0.733055553021381,0.73637023900026,292851.270432622,0.0,1.0
1995-06-07,29.25,29.25,28.63,29.0,7230,0.74580434524784,0.74580434524784,0.729995842887031,0.73942994913461,283556.272295147,0.0,1.0
1995-06-08,29.0,29.25,29.0,29.25,36267,0.73942994913461,0.74580434524784,0.73942994913461,0.74580434524784,1422370.03144234,0.0,1.0
1995-06-09,28.75,29.13,28.75,29.0,2568,0.733055553021381,0.74274463511349,0.733055553021381,0.73942994913461,100715.422856699,0.0,1.0
1995-06-12,28.75,29.25,28.5,28.63,6953,0.733055553021381,0.74580434524784,0.726681156908152,0.729995842887031,272692.498100713,0.0,1.0
1995-06-13,28.5,28.5,28.5,28.5,1238,0.726681156908152,0.726681156908152,0.726681156908152,0.726681156908152,48553.618962848,0.0,1.0
1995-06-14,28.25,28.25,28.13,28.25,2963,0.720306760794922,0.720306760794922,0.717247050660572,0.720306760794922,116207.086419159,0.0,1.0
1995-06-15,28.88,29.0,28.25,28.25,9600,0.73637023900026,0.73942994913461,0.720306760794922,0.720306760794922,376506.253669904,0.0,1.0
1995-06-16,28.63,28.88,28.5,28.88,2147,0.729995842887031,0.73637023900026,0.726681156908152,0.73637023900026,84204.0548572171,0.0,1.0
1995-06-19,28.63,28.75,28.63,28.75,6953,0.729995842887031,0.733055553021381,0.729995842887031,0.733055553021381,272692.498100713,0.0,1.0
1995-06-20,28.5,28.63,28.5,28.63,2252,0.726681156908152,0.729995842887031,0.726681156908152,0.729995842887031,88322.0920067316,0.0,1.0
1995-06-21,28.38,28.38,28.38,28.38,171,0.723621446773801,0.723621446773801,0.723621446773801,0.723621446773801,6706.51764349517,0.0,1.0
1995-06-22,28.25,28.38,28.25,28.38,553,0.720306760794922,0.723621446773801,0.720306760794922,0.723621446773801,21688.3289874434,0.0,1.0
1995-06-23,28.0,28.38,28.0,28.38,5057,0.713932364681693,0.723621446773801,0.713932364681693,0.723621446773801,198332.513000907,0.0,1.0
1995-06-26,27.5,28.0,27.5,27.88,14156,0.701183572455234,0.713932364681693,0.701183572455234,0.710872654547343,555189.846557413,0.0,1.0
1995-06-27,27.0,27.0,26.75,26.75,21860,0.688434780228775,0.688434780228775,0.682060384115546,0.682060384115546,857336.115127511,0.0,1.0
1995-06-28,27.63,27.63,26.88,26.88,6242,0.704498258434113,0.704498258434113,0.685375070094425,0.685375070094425,244807.503688286,0.0,1.0
1995-06-29,27.5,27.63,27.38,27.5,830,0.701183572455234,0.704498258434113,0.698123862320884,0.701183572455234,32552.1031818771,0.0,1.0
1995-06-30,26.88,27.0,26.75,27.0,6769,0.689454683606892,0.692532606301566,0.686120267354329,0.692532606301566,263905.263574572,0.16,1.0
1995-07-03,26.88,26.88,26.75,26.75,1238,0.689454683606892,0.689454683606892,0.686120267354329,0.686120267354329,48266.3194423578,0.0,1.0
1995-07-05,26.38,26.75,26.25,26.75,5347,0.676630005712418,0.686120267354329,0.673295589459855,0.686120267354329,208465.274683593,0.0,1.0
1995-07-06,26.38,26.63,26.13,26.63,5057,0.676630005712418,0.683042344659655,0.670217666765182,0.683042344659655,197158.947835221,0.0,1.0
1995-07-07,26.88,26.88,26.13,26.63,10035,0.689454683606892,0.689454683606892,0.670217666765182,0.683042344659655,391237.89628761,0.0,1.0
1995-07-10,26.88,27.0,26.88,26.88,22163,0.689454683606892,0.692532606301566,0.689454683606892,0.689454683606892,864076.282553293,0.0,1.0
1995-07-11,26.81,27.0,26.5,26.88,8652,0.687659228701666,0.692532606301566,0.679707928407092,0.689454683606892,337318.413421066,0.0,1.0
1995-07-12,27.0,27.13,26.88,26.88,3753,0.692532606301566,0.695867022554129,0.689454683606892,0.689454683606892,146319.46435151,0.0,1.0
1995-07-13,26.5,27.0,26.5,27.0,1857,0.679707928407092,0.692532606301566,0.679707928407092,0.692532606301566,72399.4791635368,0.0,1.0
1995-07-14,26.5,26.5,26.25,26.38,8020,0.679707928407092,0.679707928407092,0.673295589459855,0.676630005712418,312678.418358409,0.0,1.0
1995-07-17,26.63,26.63,26.38,26.63,6044,0.683042344659655,0.683042344659655,0.676630005712418,0.683042344659655,235639.446453644,0.0,1.0
1995-07-18,28.5,28.88,26.88,26.88,49185,0.731006639984986,0.740753395184786,0.689454683606892,0.689454683606892,1917592.02081775,0.0,1.0
1995-07-19,27.63,28.75,27.63,28.63,33593,0.708691700448602,0.737418978932223,0.708691700448602,0.734341056237549,1309701.50971497,0.0,1.0
1995-07-20,28.13,28.13,27.63,27.63,14775,0.721516378343076,0.721516378343076,0.708691700448602,0.708691700448602,576037.859257542,0.0,1.0
1995-07-21,28.0,28.38,28.0,28.38,2384,0.718181962090512,0.727928717290312,0.718181962090512,0.727928717290312,92945.8041604048,0.0,1.0
1995-07-24,28.13,28.25,28.0,28.25,11457,0.721516378343076,0.724594301037749,0.718181962090512,0.724594301037749,446677.885178589,0.0,1.0
1995-07-25,28.0,28.13,27.75,27.88,56968,0.718181962090512,0.721516378343076,0.711769623143276,0.715104039395839,2221030.44102766,0.0,1.0
1995-07-26,28.5,28.5,27.88,27.88,18252,0.731006639984986,0.731006639984986,0.715104039395839,0.715104039395839,711596.819436119,0.0,1.0
1995-07-27,28.63,29.0,28.63,29.0,7467,0.734341056237549,0.743831317879459,0.734341056237549,0.743831317879459,291118.422678583,0.0,1.0
1995-07-28,29.0,29.13,28.75,28.75,30393,0.743831317879459,0.747165734132022,0.737418978932223,0.737418978932223,1184942.04104328,0.0,1.0
1995-07-31,29.0,29.13,28.63,29.13,4030,0.743831317879459,0.747165734132022,0.734341056237549,0.747165734132022,157118.955858402,0.0,1.0
1995-08-01,29.0,29.0,28.88,28.88,5860,0.743831317879459,0.743831317879459,0.740753395184786,0.740753395184786,228465.777005022,0.0,1.0
1995-08-02,29.38,29.38,29.0,29.0,6044,0.753578073079259,0.753578073079259,0.743831317879459,0.743831317879459,235639.446453644,0.0,1.0
1995-08-03,30.63,30.63,29.5,29.5,8784,0.785639767815443,0.785639767815443,0.756655995773933,0.756655995773933,342464.741503773,0.0,1.0
1995-08-04,30.75,30.75,30.5,30.63,11575,0.788717690510116,0.788717690510116,0.78230535156288,0.785639767815443,451278.390585858,0.0,1.0
1995-08-07,31.13,31.13,30.88,30.88,5347,0.798464445709916,0.798464445709916,0.792052106762679,0.792052106762679,208465.274683592,0.0,1.0
1995-08-08,30.75,31.25,30.75,31.25,9850,0.788717690510116,0.80154236840459,0.788717690510116,0.80154236840459,384025.239505028,0.0,1.0
1995-08-09,30.63,30.88,30.63,30.75,1857,0.785639767815443,0.792052106762679,0.785639767815443,0.788717690510116,72399.4791635367,0.0,1.0
1995-08-10,30.5,30.75,30.5,30.63,12642,0.78230535156288,0.788717690510116,0.78230535156288,0.785639767815443,492877.875921072,0.0,1.0
1995-08-11,30.63,30.75,30.5,30.5,1778,0.785639767815443,0.788717690510116,0.78230535156288,0.78230535156288,69319.4797807045,0.0,1.0
1995-08-14,30.75,30.75,30.5,30.63,56547,0.788717690510116,0.788717690510116,0.78230535156288,0.785639767815443,2204616.77343054,0.0,1.0
1995-08-15,30.75,31.25,30.63,30.75,6413,0.788717690510116,0.80154236840459,0.785639767815443,0.788717690510116,250025.772684847,0.0,1.0
1995-08-16,30.75,30.75,30.63,30.75,28379,0.788717690510116,0.788717690510116,0.785639767815443,0.788717690510116,1106421.55044804,0.0,1.0
1995-08-17,30.5,30.75,30.5,30.75,12813,0.78230535156288,0.788717690510116,0.78230535156288,0.788717690510116,499544.710028215,0.0,1.0
1995-08-18,30.38,30.75,30.38,30.5,29590,0.779227428868206,0.788717690510116,0.779227428868206,0.78230535156288,1153635.21187348,0.0,1.0
1995-08-21,30.38,30.5,30.0,30.5,14657,0.779227428868206,0.78230535156288,0.769480673668406,0.78230535156288,571437.353850274,0.0,1.0
1995-08-22,29.75,30.25,29.75,30.25,5584,0.76306833472117,0.775893012615643,0.76306833472117,0.775893012615643,217705.272832089,0.0,1.0
1995-08-23,29.5,29.88,29.5,29.75,13630,0.756655995773933,0.766402750973733,0.756655995773933,0.76306833472117,531397.361873455,0.0,1.0
1995-08-24,29.38,29.63,29.38,29.63,9060,0.753578073079259,0.759990412026496,0.753578073079259,0.759990412026496,353225.245676706,0.0,1.0
1995-08-25,30.38,30.5,30.0,30.0,33238,0.779227428868206,0.78230535156288,0.769480673668406,0.769480673668406,1295861.0061592,0.0,1.0
1995-08-28,30.25,30.75,30.25,30.63,16645,0.775893012615643,0.788717690510116,0.775893012615643,0.785639767815443,648944.173762557,0.0,1.0
1995-08-29,30.88,30.88,30.5,30.5,7190,0.792052106762679,0.792052106762679,0.78230535156288,0.78230535156288,280318.931171691,0.0,1.0
1995-08-30,30.63,30.88,30.5,30.88,6163,0.785639767815443,0.792052106762679,0.78230535156288,0.792052106762679,240278.939194872,0.0,1.0
1995-08-31,30.63,30.75,30.5,30.63,11193,0.785639767815443,0.788717690510116,0.78230535156288,0.785639767815443,436385.229013175,0.0,1.0
1995-09-01,30.75,30.88,30.63,30.63,3845,0.788717690510116,0.792052106762679,0.785639767815443,0.785639767815443,149906.299075821,0.0,1.0
1995-09-05,33.63,34.0,32.5,32.5,128435,0.862587835182283,0.872078096824194,0.833604063140773,0.833604063140773,5007338.23713993,0.0,1.0
1995-09-06,34.38,34.75,34.25,34.5,42430,0.881824852023994,0.891315113665904,0.87849043577143,0.884902774718667,1654232.57991861,0.0,1.0
1995-09-07,34.5,34.63,34.25,34.38,30657,0.884902774718667,0.88823719097123,0.87849043577143,0.881824852023994,1195234.6972087,0.0,1.0
1995-09-08,34.0,34.5,33.75,34.5,11852,0.872078096824194,0.884902774718667,0.865665757876957,0.884902774718667,462077.88209275,0.0,1.0
1995-09-11,34.25,34.25,33.25,33.75,17356,0.87849043577143,0.87849043577143,0.852841079982484,0.865665757876957,676664.168208048,0.0,1.0
1995-09-12,34.38,34.38,33.75,34.0,15579,0.881824852023994,0.881824852023994,0.865665757876957,0.872078096824194,607383.675761302,0.0,1.0
1995-09-13,34.0,34.38,34.0,34.25,11747,0.872078096824194,0.881824852023994,0.872078096824194,0.87849043577143,457984.212026961,0.0,1.0
1995-09-14,33.25,34.25,33.25,34.25,10390,0.852841079982484,0.87849043577143,0.852841079982484,0.87849043577143,405078.399843375,0.0,1.0
1995-09-15,34.0,34.0,33.38,33.38,8547,0.872078096824194,0.872078096824194,0.856175496235047,0.856175496235047,333224.743355276,0.0,1.0
1995-09-18,34.38,34.63,34.0,34.0,9442,0.881824852023994,0.88823719097123,0.872078096824194,0.872078096824194,368118.407249388,0.0,1.0
1995-09-19,34.13,34.75,34.0,34.5,15842,0.875412513076757,0.891315113665904,0.872078096824194,0.884902774718667,617637.344592757,0.0,1.0
1995-09-20,34.0,34.0,33.88,34.0,9771,0.872078096824194,0.872078096824194,0.86900017412952,0.872078096824194,380945.240122196,0.0,1.0
1995-09-21,33.75,33.88,33.75,33.88,5623,0.865665757876957,0.86900017412952,0.865665757876957,0.86900017412952,219225.778856525,0.0,1.0
1995-09-22,33.5,33.88,33.5,33.63,6242,0.85925341892972,0.86900017412952,0.85925341892972,0.862587835182283,243358.938577704,0.0,1.0
1995-09-25,33.0,33.75,33.0,33.63,8547,0.846428741035247,0.865665757876957,0.846428741035247,0.862587835182283,333224.743355277,0.0,1.0
1995-09-26,32.75,33.0,32.63,33.0,6769,0.84001640208801,0.846428741035247,0.836938479393337,0.846428741035247,263905.263574572,0.0,1.0
1995-09-27,33.5,33.5,32.5,32.5,27193,0.85925341892972,0.85925341892972,0.833604063140773,0.833604063140773,1060182.5723716,0.0,1.0
1995-09-28,34.0,34.0,33.38,33.38,23361,0.872078096824194,0.872078096824194,0.856175496235047,0.856175496235047,910783.108637254,0.0,1.0
1995-09-29,34.13,34.13,33.75,33.88,8547,0.875412513076757,0.875412513076757,0.865665757876957,0.86900017412952,333224.743355277,0.0,1.0
1995-10-02,34.0,34.13,33.88,34.0,3990,0.876181993750425,0.879532101373589,0.873089586713659,0.876181993750425,154830.846750592,0.16,1.0
1995-10-03,34.0,34.13,34.0,34.13,3753,0.876181993750425,0.879532101373589,0.876181993750425,0.879532101373589,145634.127281948,0.0,1.0
1995-10-04,34.75,35.0,34.0,34.13,22953,0.895509537730214,0.901952052390144,0.876181993750425,0.879532101373589,890684.818412615,0.0,1.0
1995-10-05,35.0,35.25,34.75,34.75,12971,0.901952052390144,0.908394567050073,0.895509537730214,0.895509537730214,503336.06847166,0.0,1.0
1995-10-06,36.0,36.13,34.88,35.0,11984,0.927722111029862,0.931072218653025,0.898859645353377,0.901952052390144,465035.806380725,0.0,1.0
1995-10-09,36.63,36.63,36.13,36.25,14156,0.943957247972885,0.943957247972885,0.931072218653025,0.934164625689792,549319.665814881,0.0,1.0
1995-10-10,36.75,36.88,36.25,36.75,3635,0.947049655009651,0.950399762632814,0.934164625689792,0.947049655009651,141055.169909374,0.0,1.0
1995-10-11,37.38,37.5,36.88,36.88,20267,0.963284791952673,0.96637719898944,0.950399762632814,0.950399762632814,786455.331101314,0.0,1.0
1995-10-12,37.38,37.5,37.13,37.25,18147,0.963284791952673,0.96637719898944,0.956842277292744,0.95993468432951,704189.31728897,0.0,1.0
1995-10-13,38.25,38.25,37.5,37.5,42838,0.985704742969228,0.985704742969228,0.96637719898944,0.96637719898944,1662316.74513831,0.0,1.0
1995-10-16,37.75,38.0,37.5,38.0,17778,0.972819713649369,0.979262228309299,0.96637719898944,0.979262228309299,689870.374318802,0.0,1.0
1995-10-17,36.63,37.75,36.63,37.75,22044,0.943957247972885,0.972819713649369,0.943957247972885,0.972819713649369,855411.324754397,0.0,1.0
1995-10-18,36.75,36.88,36.75,36.88,5979,0.947049655009651,0.950399762632814,0.947049655009651,0.950399762632814,232013.441784909,0.0,1.0
1995-10-19,36.38,36.75,36.38,36.75,2423,0.937514733312955,0.947049655009651,0.937514733312955,0.947049655009651,94023.8450317503,0.0,1.0
1995-10-20,35.75,36.13,35.5,36.13,13169,0.921279596369932,0.931072218653025,0.914837081710003,0.931072218653025,511019.403723946,0.0,1.0
1995-10-23,34.75,35.5,34.75,35.5,10153,0.895509537730214,0.914837081710003,0.895509537730214,0.914837081710003,393984.357658837,0.0,1.0
1995-10-24,34.38,34.88,34.0,34.63,16645,0.885974616033518,0.898859645353377,0.876181993750425,0.892417130693448,645904.622597393,0.0,1.0
1995-10-25,33.75,34.38,33.75,34.38,2963,0.869739479090496,0.885974616033518,0.869739479090496,0.885974616033518,114978.3957198,0.0,1.0
1995-10-26,31.88,33.25,31.75,33.25,22413,0.821549469434222,0.856854449770636,0.818199361811059,0.856854449770636,869730.267724565,0.0,1.0
1995-10-27,32.5,32.63,31.75,32.0,32435,0.837526905790848,0.840877013414011,0.818199361811059,0.824641876470988,1258631.20660537,0.0,1.0
1995-10-30,33.0,33.25,32.75,32.75,17975,0.850411935110707,0.856854449770636,0.843969420450777,0.843969420450777,697514.90484759,0.0,1.0
1995-10-31,33.63,34.0,33.13,33.25,22044,0.866647072053729,0.876181993750425,0.85376204273387,0.856854449770636,855411.324754397,0.0,1.0
1995-11-01,33.88,34.0,33.5,33.5,8784,0.873089586713659,0.876181993750425,0.863296964430566,0.863296964430566,340860.69119228,0.0,1.0
1995-11-02,33.75,33.75,33.5,33.75,6835,0.869739479090496,0.869739479090496,0.863296964430566,0.869739479090496,265230.285097818,0.0,1.0
1995-11-03,33.25,33.63,33.25,33.5,2779,0.856854449770636,0.866647072053729,0.856854449770636,0.863296964430566,107838.326596465,0.0,1.0
1995-11-06,33.0,33.38,32.75,33.38,15460,0.850411935110707,0.8602045573938,0.843969420450777,0.8602045573938,599921.025254172,0.0,1.0
1995-11-07,33.25,33.38,33.13,33.13,25442,0.856854449770636,0.8602045573938,0.85376204273387,0.85376204273387,987269.775195127,0.0,1.0
1995-11-08,33.25,33.63,33.25,33.5,12260,0.856854449770636,0.866647072053729,0.856854449770636,0.863296964430566,475745.910065728,0.0,1.0
1995-11-09,33.88,33.88,33.38,33.38,6769,0.873089586713659,0.873089586713659,0.8602045573938,0.8602045573938,262669.173347057,0.0,1.0
1995-11-10,34.0,34.0,33.88,34.0,8652,0.876181993750425,0.876181993750425,0.873089586713659,0.876181993750425,335738.467690757,0.0,1.0
1995-11-13,33.75,34.0,33.75,34.0,5228,0.869739479090496,0.876181993750425,0.869739479090496,0.876181993750425,202871.094439121,0.0,1.0
1995-11-14,32.88,34.0,32.88,33.88,18660,0.847319528073941,0.876181993750425,0.847319528073941,0.873089586713659,724096.140442617,0.0,1.0
1995-11-15,33.25,33.25,33.0,33.0,2779,0.856854449770636,0.856854449770636,0.850411935110707,0.850411935110707,107838.326596465,0.0,1.0
1995-11-16,21.75,22.17,21.67,22.17,29050,0.560498775413875,0.571322200042557,0.558437170722697,0.571322200042557,1127277.2175701,0.0,1.0
1995-11-17,21.83,22.0,21.75,21.92,17067,0.562560380105052,0.566941290073805,0.560498775413875,0.564879685382627,662280.21591287,0.0,1.0
1995-11-20,22.08,22.17,21.83,21.83,11035,0.569002894764982,0.571322200042557,0.562560380105052,0.562560380105052,428210.123782652,0.0,1.0
1995-11-21,22.33,22.33,22.08,22.17,2147,0.575445409424912,0.575445409424912,0.569002894764982,0.571322200042557,83313.7413467469,0.0,1.0
1995-11-22,23.08,23.08,22.25,22.25,30947,0.5947729534047,0.5947729534047,0.573383804733734,0.573383804733734,1200889.77804275,0.0,1.0
1995-11-24,23.67,23.83,23.17,23.17,7467,0.609977288002134,0.614100497384489,0.597092258682275,0.597092258682275,289754.870347536,0.0,1.0
1995-11-27,24.17,24.25,23.75,23.75,5175,0.622862317321993,0.624923922013171,0.612038892693312,0.612038892693312,200814.444093813,0.0,1.0
1995-11-28,24.58,24.58,24.33,24.42,9060,0.633428041364278,0.633428041364278,0.626985526704348,0.629304831981923,351570.794877283,0.0,1.0
1995-11-29,24.17,24.58,24.17,24.5,9850,0.622862317321993,0.633428041364278,0.622862317321993,0.631366436673101,382226.526439431,0.0,1.0
1995-11-30,23.92,24.33,23.92,24.33,12444,0.616419802662064,0.626985526704348,0.616419802662064,0.626985526704348,482885.979189063,0.0,1.0
1995-12-01,23.75,24.0,23.75,24.0,6242,0.612038892693312,0.618481407353241,0.612038892693312,0.618481407353241,242219.084064459,0.0,1.0
1995-12-04,23.25,23.58,23.17,23.58,10035,0.599153863373453,0.60765798272456,0.597092258682275,0.60765798272456,389405.400286262,0.0,1.0
1995-12-05,22.67,23.17,22.58,23.17,10390,0.584207229362416,0.597092258682275,0.581887924084841,0.597092258682275,403181.077127481,0.0,1.0
1995-12-06,21.92,22.5,21.83,22.5,16961,0.564879685382627,0.579826319393664,0.562560380105052,0.579826319393664,658166.915222252,0.0,1.0
1995-12-07,22.0,22.0,21.92,21.92,5860,0.566941290073805,0.566941290073805,0.564879685382627,0.564879685382627,227395.679688839,0.0,1.0
1995-12-08,21.75,21.83,21.75,21.83,1356,0.560498775413875,0.562560380105052,0.560498775413875,0.562560380105052,52619.2050611033,0.0,1.0
1995-12-11,21.75,21.92,21.75,21.75,4438,0.560498775413875,0.564879685382627,0.560498775413875,0.560498775413875,172215.362876974,0.0,1.0
1995-12-12,22.0,22.0,21.67,21.75,9179,0.566941290073805,0.566941290073805,0.558437170722697,0.560498775413875,356188.556973353,0.0,1.0
1995-12-13,22.0,22.0,21.92,22.0,25613,0.566941290073805,0.566941290073805,0.564879685382627,0.566941290073805,993905.382913008,0.0,1.0
1995-12-14,22.0,22.0,21.83,21.83,6769,0.566941290073805,0.566941290073805,0.562560380105052,0.562560380105052,262669.173347056,0.0,1.0
1995-12-15,22.0,22.5,21.83,22.08,29985,0.566941290073805,0.579826319393664,0.562560380105052,0.569002894764982,1163559.63403922,0.0,1.0
1995-12-18,21.92,22.0,21.75,22.0,18028,0.564879685382627,0.566941290073805,0.560498775413875,0.566941290073805,699571.555192899,0.0,1.0
1995-12-19,21.5,21.92,21.42,21.75,19635,0.554056260753945,0.564879685382627,0.551994656062768,0.560498775413875,761930.745851597,0.0,1.0
1995-12-20,21.5,21.67,21.33,21.58,37228,0.554056260753945,0.558437170722697,0.549675350785193,0.556117865445123,1444622.24632357,0.0,1.0
1995-12-21,21.75,22.0,21.5,21.58,23190,0.560498775413875,0.566941290073805,0.554056260753945,0.556117865445123,899881.537881259,0.0,1.0
1995-12-22,21.67,21.83,21.67,21.67,1975,0.558437170722697,0.562560380105052,0.558437170722697,0.558437170722697,76639.3289053682,0.0,1.0
1995-12-26,21.17,21.5,20.75,21.5,25060,0.545552141402838,0.554056260753945,0.534728716774157,0.554056260753945,972446.370819506,0.0,1.0
1995-12-27,20.75,21.25,20.67,21.17,15579,0.534728716774157,0.547613746094016,0.532667112082979,0.545552141402838,604538.787350242,0.0,1.0
1995-12-28,20.33,20.58,20.33,20.58,14657,0.523905292145475,0.530347806805404,0.523905292145475,0.530347806805404,568760.832286572,0.0,1.0
1995-12-29,20.33,20.42,20.0,20.08,56428,0.526997699182241,0.529330694407347,0.518443383356853,0.52051715689028,2176824.00090193,0.12,1.0
1996-01-02,30.75,30.87,30.5,30.5,20820,0.797106701911162,0.800217362211303,0.790626159619201,0.790626159619201,803173.525533037,0.0,1.0
1996-01-03,30.87,30.87,30.75,30.87,6571,0.800217362211303,0.800217362211303,0.797106701911162,0.800217362211303,253489.588678078,0.0,1.0
1996-01-04,20.5,20.5781,20.3281,20.3281,16553,0.531404467940774,0.533428989352783,0.526948447060822,0.526948447060822,638565.387519135,0.0,1.0
1996-01-05,20.5781,20.5781,20.5,20.5781,48830,0.533428989352783,0.533428989352783,0.531404467940774,0.533428989352783,1883715.81420645,0.0,1.0
1996-01-08,29.0,29.12,29.0,29.0,4267,0.751742905867437,0.754853566167578,0.751742905867437,0.751742905867437,164608.138013904,0.0,1.0
1996-01-09,28.63,29.0,28.63,29.0,104428,0.742151703275335,0.751742905867437,0.742151703275335,0.751742905867437,4028520.88973891,0.0,1.0
1996-01-10,19.3281,19.4219,19.3281,19.3281,10153,0.501026277892979,0.503457777360923,0.501026277892979,0.501026277892979,391672.469007538,0.0,1.0
1996-01-11,19.0781,19.3281,19.0781,19.3281,35200,0.494545735601019,0.501026277892979,0.494545735601019,0.501026277892979,1357911.05181378,0.0,1.0
1996-01-12,19.0781,19.0781,19.0,19.0,13761,0.494545735601019,0.494545735601019,0.49252121418901,0.49252121418901,530858.35181845,0.0,1.0
1996-01-15,27.62,27.87,27.5,27.87,11193,0.715970312415814,0.722450854707775,0.712859652115673,0.722450854707775,431792.568265672,0.0,1.0
1996-01-16,27.5,27.87,27.38,27.87,18384,0.712859652115673,0.722450854707775,0.709748991815532,0.722450854707775,709199.908424561,0.0,1.0
1996-01-17,18.4219,18.5781,18.3281,18.5781,9771,0.477535608193081,0.481584651017098,0.475104108725137,0.481584651017098,376936.047933876,0.0,1.0
1996-01-18,18.3281,18.5781,18.25,18.5781,9600,0.475104108725137,0.481584651017098,0.473079587313128,0.481584651017098,370339.377767395,0.0,1.0
1996-01-19,18.25,18.4219,18.1719,18.4219,6163,0.473079587313128,0.477535608193081,0.47105506590112,0.477535608193081,237750.165122964,0.0,1.0
1996-01-22,27.5,28.0,27.5,27.87,22953,0.712859652115673,0.725820736699594,0.712859652115673,0.722450854707775,885458.306030731,0.0,1.0
1996-01-23,27.62,27.75,27.5,27.5,4978,0.715970312415814,0.719340194407634,0.712859652115673,0.712859652115673,192036.398179801,0.0,1.0
1996-01-24,18.3281,18.6719,18.3281,18.5781,48830,0.475104108725137,0.484016150485041,0.475104108725137,0.481584651017098,1883715.81420645,0.0,1.0
1996-01-25,18.4219,18.5,18.3281,18.3281,4385,0.477535608193081,0.479560129605089,0.475104108725137,0.475104108725137,169160.226198961,0.0,1.0
1996-01-26,18.6719,18.8281,18.4219,18.4219,12260,0.484016150485041,0.488065193309058,0.477535608193081,0.477535608193081,472954.247023778,0.0,1.0
1996-01-29,27.87,28.0,27.75,27.87,9060,0.722450854707775,0.725820736699594,0.719340194407634,0.722450854707775,349507.787767979,0.0,1.0
1996-01-30,27.75,27.87,27.62,27.75,3845,0.719340194407634,0.722450854707775,0.715970312415814,0.719340194407634,148328.636199545,0.0,1.0
1996-01-31,18.5781,18.6719,18.5,18.5781,22650,0.481584651017098,0.484016150485041,0.479560129605089,0.481584651017098,873769.469419947,0.0,1.0
1996-02-01,18.5,18.5781,18.4219,18.5,17778,0.479560129605089,0.481584651017098,0.477535608193081,0.479560129605089,685822.235202995,0.0,1.0
1996-02-02,18.5,18.5781,18.1719,18.5781,12444,0.479560129605089,0.481584651017098,0.47105506590112,0.481584651017098,480052.418430986,0.0,1.0
1996-02-05,18.0,18.3281,18.0,18.3281,6413,0.466599045021168,0.475104108725137,0.466599045021168,0.475104108725137,247394.419752323,0.0,1.0
1996-02-06,17.8281,18.0,17.75,18.0,150650,0.462143024141216,0.466599045021168,0.460118502729207,0.466599045021168,5811627.83965188,0.0,1.0
1996-02-07,17.9219,17.9219,17.8281,17.8281,48000,0.464574523609159,0.464574523609159,0.462143024141216,0.462143024141216,1851696.88883698,0.0,1.0
1996-02-08,18.5,18.625,18.0,18.0,119993,0.719340194407634,0.724200601126604,0.699898567531752,0.699898567531752,3085981.45530854,0.0,1.5
1996-02-09,19.375,19.5,18.625,18.75,44168,0.753363041440427,0.758223448159398,0.724200601126604,0.729061007845575,1135913.1692521,0.0,1.0
1996-02-12,20.0,20.0,19.125,19.25,25067,0.77766507503528,0.77766507503528,0.743642228002486,0.748502634721457,644673.415451062,0.0,1.0
1996-02-13,20.625,20.75,19.875,19.875,10390,0.801967108630132,0.806827515349103,0.772804668316309,0.772804668316309,267210.148264114,0.0,1.0
1996-02-14,20.375,20.625,20.375,20.625,13768,0.792246295192191,0.801967108630132,0.792246295192191,0.801967108630132,354085.593965382,0.0,1.0
1996-02-15,20.25,20.625,20.25,20.375,30242,0.787385888473221,0.801967108630132,0.787385888473221,0.792246295192191,777764.129336219,0.0,1.0
1996-02-16,20.375,20.5,20.25,20.25,12385,0.792246295192191,0.797106701911162,0.787385888473221,0.787385888473221,318517.582892305,0.0,1.0
1996-02-20,20.375,20.5,20.25,20.5,15842,0.792246295192191,0.797106701911162,0.787385888473221,0.797106701911162,407424.751568824,0.0,1.0
1996-02-21,20.0,20.5,20.0,20.5,18153,0.77766507503528,0.797106701911162,0.77766507503528,0.797106701911162,466859.078098022,0.0,1.0
1996-02-22,20.25,20.375,19.875,20.0,36030,0.787385888473221,0.792246295192191,0.772804668316309,0.77766507503528,926619.984788836,0.0,1.0
1996-02-23,20.0,20.5,19.75,20.0,27200,0.77766507503528,0.797106701911162,0.767944261597339,0.77766507503528,699529.935782857,0.0,1.0
1996-02-26,19.5,20.0,19.5,20.0,26252,0.758223448159398,0.77766507503528,0.758223448159398,0.77766507503528,675149.260079837,0.0,1.0
1996-02-27,19.5,19.625,19.375,19.625,25442,0.758223448159398,0.763083854878368,0.753363041440427,0.763083854878368,654317.670080421,0.0,1.0
1996-02-28,19.75,19.875,19.625,19.75,11457,0.767944261597339,0.772804668316309,0.763083854878368,0.767944261597339,294651.267436184,0.0,1.0
1996-02-29,20.0,20.0,19.75,19.75,7467,0.77766507503528,0.77766507503528,0.767944261597339,0.767944261597339,192036.398179801,0.0,1.0
1996-03-01,20.0,20.0,20.0,20.0,3457,0.77766507503528,0.77766507503528,0.77766507503528,0.77766507503528,88907.1686765197,0.0,1.0
1996-03-04,20.37,20.37,19.88,19.88,18785,0.792051878923432,0.792051878923432,0.772999084585068,0.772999084585068,483112.861900036,0.0,1.0
1996-03-05,20.37,20.5,20.25,20.25,8830,0.792051878923432,0.797106701911162,0.787385888473221,0.787385888473221,227090.049005979,0.0,1.0
1996-03-06,20.375,20.375,19.875,19.875,4168,0.792246295192191,0.792246295192191,0.772804668316309,0.772804668316309,107192.675453785,0.0,1.0
1996-03-07,20.375,20.5,20.25,20.25,10153,0.792246295192191,0.797106701911162,0.787385888473221,0.787385888473221,261114.979338358,0.0,1.0
1996-03-08,20.125,20.25,20.0,20.25,12978,0.78252548175425,0.787385888473221,0.77766507503528,0.787385888473221,333768.364212865,0.0,1.0
1996-03-11,20.0,20.0,19.5,19.5,11200,0.77766507503528,0.77766507503528,0.758223448159398,0.758223448159398,288041.738263529,0.0,1.0
1996-03-12,19.88,20.0,19.88,19.88,8968,0.772999084585068,0.77766507503528,0.772999084585068,0.772999084585068,230639.134709583,0.0,1.0
1996-03-13,20.0,20.0,19.5,19.5,3990,0.77766507503528,0.77766507503528,0.758223448159398,0.758223448159398,102614.869256382,0.0,1.0
1996-03-14,19.875,20.0,19.875,19.875,8257,0.772804668316309,0.77766507503528,0.772804668316309,0.772804668316309,212353.627932318,0.0,1.0
1996-03-15,20.125,20.125,19.875,20.0,7368,0.78252548175425,0.78252548175425,0.772804668316309,0.77766507503528,189490.31495765,0.0,1.0
1996-03-18,20.25,20.37,20.0,20.0,27575,0.787385888473221,0.792051878923432,0.77766507503528,0.77766507503528,709174.190412216,0.0,1.0
1996-03-19,20.25,20.37,20.25,20.25,5768,0.787385888473221,0.792051878923432,0.787385888473221,0.787385888473221,148341.495205718,0.0,1.0
1996-03-20,20.25,20.375,20.0,20.0,3575,0.787385888473221,0.792246295192191,0.77766507503528,0.77766507503528,91941.8941332247,0.0,1.0
1996-03-21,20.25,20.375,20.25,20.25,7585,0.787385888473221,0.792246295192191,0.787385888473221,0.787385888473221,195071.123636506,0.0,1.0
1996-03-22,20.5,20.75,20.375,20.5,7467,0.797106701911162,0.806827515349103,0.792246295192191,0.797106701911162,192036.398179801,0.0,1.0
1996-03-25,20.25,20.37,20.0,20.0,7368,0.787385888473221,0.792051878923432,0.77766507503528,0.77766507503528,189490.31495765,0.0,1.0
1996-03-26,20.13,20.25,20.13,20.13,2785,0.782719898023009,0.787385888473221,0.782719898023009,0.782719898023009,71624.664380708,0.0,1.0
1996-03-27,20.25,20.375,20.0,20.0,84030,0.787385888473221,0.792246295192191,0.77766507503528,0.77766507503528,2161084.57734682,0.0,1.0
1996-03-28,20.125,20.25,20.125,20.125,6953,0.78252548175425,0.787385888473221,0.78252548175425,0.78252548175425,178817.339834493,0.0,1.0
1996-03-29,19.75,20.25,19.625,20.25,37867,0.767944261597339,0.787385888473221,0.763083854878368,0.787385888473221,973863.973466524,0.0,1.0
1996-04-01,19.62,19.62,19.25,19.25,11635,0.767555429059821,0.767555429059821,0.753080632487337,0.753080632487337,297410.05190937,0.12,1.0
1996-04-02,19.625,19.625,19.25,19.25,39467,0.767751034418909,0.767751034418909,0.753080632487337,0.753080632487337,1008842.50268217,0.0,1.0
1996-04-03,19.75,19.75,19.625,19.625,16000,0.772641168396099,0.772641168396099,0.767751034418909,0.767751034418909,408986.749510092,0.0,1.0
1996-04-04,19.75,19.875,19.625,19.625,5353,0.772641168396099,0.77753130237329,0.767751034418909,0.767751034418909,136831.62938297,0.0,1.0
1996-04-08,19.25,19.75,19.25,19.75,9185,0.753080632487337,0.772641168396099,0.753080632487337,0.772641168396099,234783.955890637,0.0,1.0
1996-04-09,19.25,19.75,19.25,19.75,25857,0.753080632487337,0.772641168396099,0.753080632487337,0.772641168396099,660948.148880153,0.0,1.0
1996-04-10,19.25,19.5,19.0,19.0,10844,0.753080632487337,0.762860900441718,0.743300364532956,0.743300364532956,277190.769480465,0.0,1.0
1996-04-11,18.875,19.125,18.75,19.125,58035,0.738410230555766,0.748190498510147,0.733520096578575,0.748190498510147,1483471.62548863,0.0,1.0
1996-04-12,18.5,18.75,18.375,18.625,6400,0.723739828624194,0.733520096578575,0.718849694647004,0.728629962601385,163594.699804037,0.0,1.0
1996-04-15,19.13,19.13,18.62,19.0,22420,0.748386103869234,0.748386103869234,0.728434357242297,0.743300364532956,573092.682751016,0.0,1.0
1996-04-16,19.125,19.125,18.625,19.0,82390,0.748190498510147,0.748190498510147,0.728629962601385,0.743300364532956,2106026.14325853,0.0,1.0
1996-04-17,18.88,19.0,18.62,18.88,29630,0.738605835914853,0.743300364532956,0.728434357242297,0.738605835914853,757392.336749001,0.0,1.0
1996-04-18,18.875,19.0,18.625,18.875,13235,0.738410230555766,0.743300364532956,0.728629962601385,0.738410230555766,338308.726860379,0.0,1.0
1996-04-19,19.25,19.25,19.0,19.0,28642,0.753080632487337,0.753080632487337,0.743300364532956,0.743300364532956,732137.404966753,0.0,1.0
1996-04-22,20.0,20.0,19.62,19.75,24790,0.78242143635048,0.78242143635048,0.767555429059821,0.772641168396099,633673.845022199,0.0,1.0
1996-04-23,20.0,20.0,19.625,19.75,51378,0.78242143635048,0.78242143635048,0.767751034418909,0.772641168396099,1313307.57602059,0.0,1.0
1996-04-24,20.25,20.625,19.75,20.0,9185,0.792201704304861,0.806872106236433,0.772641168396099,0.78242143635048,234783.955890637,0.0,1.0
1996-04-25,20.125,20.125,19.875,20.125,18963,0.787311570327671,0.787311570327671,0.77753130237329,0.787311570327671,484725.983184992,0.0,1.0
1996-04-26,19.75,20.0,19.625,20.0,21452,0.772641168396099,0.78242143635048,0.767751034418909,0.78242143635048,548348.984405656,0.0,1.0
1996-04-29,20.13,20.13,19.75,19.88,13175,0.787507175686758,0.787507175686758,0.772641168396099,0.777726907732377,336775.026549716,0.0,1.0
1996-04-30,20.125,20.125,19.75,19.875,33600,0.787311570327671,0.787311570327671,0.772641168396099,0.77753130237329,858872.173971192,0.0,1.0
1996-05-01,20.125,20.375,20.0,20.0,52168,0.787311570327671,0.797091838282052,0.78242143635048,0.78242143635048,1333501.29677765,0.0,1.0
1996-05-02,20.0,20.5,20.0,20.25,31585,0.78242143635048,0.801981972259242,0.78242143635048,0.792201704304861,807365.405204766,0.0,1.0
1996-05-03,20.25,20.25,19.75,20.125,32553,0.792201704304861,0.792201704304861,0.772641168396099,0.787311570327671,832109.103550126,0.0,1.0
1996-05-06,18.88,19.37,18.62,19.0,146390,0.738605835914853,0.75777516110544,0.728434357242297,0.743300364532956,3741973.1412989,0.0,1.0
1996-05-07,18.25,18.75,18.25,18.75,56790,0.713959560669813,0.733520096578575,0.713959560669813,0.733520096578575,1451647.34404238,0.0,1.0
1996-05-08,18.875,19.375,18.625,19.0,50252,0.738410230555766,0.757970766464528,0.728629962601385,0.743300364532956,1284525.13352382,0.0,1.0
1996-05-09,18.25,18.75,18.25,18.75,114252,0.713959560669813,0.733520096578575,0.713959560669813,0.733520096578575,2920472.13156419,0.0,1.0
1996-05-10,18.125,18.125,17.875,18.125,91990,0.709069426692623,0.709069426692623,0.699289158738242,0.709069426692623,2351418.19296458,0.0,1.0
1996-05-13,18.38,18.75,18.13,18.75,55230,0.719045300006091,0.733520096578575,0.70926503205171,0.733520096578575,1411771.13596515,0.0,1.0
1996-05-14,18.25,18.5,18.13,18.25,37452,0.713959560669813,0.723739828624194,0.70926503205171,0.713959560669813,957335.733915747,0.0,1.0
1996-05-15,18.375,18.75,18.125,18.75,30835,0.718849694647004,0.733520096578575,0.709069426692623,0.733520096578575,788194.151321479,0.0,1.0
1996-05-16,18.25,18.5,18.125,18.25,12978,0.713959560669813,0.723739828624194,0.709069426692623,0.713959560669813,331739.377196373,0.0,1.0
1996-05-17,18.625,18.625,18.125,18.25,39842,0.728629962601385,0.728629962601385,0.709069426692623,0.713959560669813,1018428.12962382,0.0,1.0
1996-05-20,19.5,19.5,18.5,18.62,39368,0.762860900441718,0.762860900441718,0.723739828624194,0.728434357242297,1006311.89716958,0.0,1.0
1996-05-21,19.62,19.88,19.5,19.5,67457,0.767555429059821,0.777726907732377,0.762860900441718,0.762860900441718,1724313.69760639,0.0,1.0
1996-05-22,19.5,19.5,18.5,18.625,30420,0.762860900441718,0.762860900441718,0.723739828624194,0.728629962601385,777586.057506062,0.0,1.0
1996-05-23,19.625,19.875,19.5,19.5,33620,0.767751034418909,0.77753130237329,0.762860900441718,0.762860900441718,859383.40740808,0.0,1.0
1996-05-24,20.0,20.375,19.75,19.75,35753,0.78242143635048,0.797091838282052,0.772641168396099,0.772641168396099,913906.453452145,0.0,1.0
1996-05-28,21.13,21.37,21.0,21.37,13985,0.826628247504282,0.836017304740488,0.821542508168004,0.836017304740488,357479.980743665,0.0,1.0
1996-05-29,21.37,21.37,21.0,21.0,32257,0.836017304740488,0.836017304740488,0.821542508168004,0.821542508168004,824542.848684189,0.0,1.0
1996-05-30,21.125,21.5,21.0,21.5,19753,0.826432642145195,0.841103044076766,0.821542508168004,0.841103044076766,504919.703942052,0.0,1.0
1996-05-31,21.375,21.375,21.0,21.0,20642,0.836212910099576,0.836212910099576,0.821542508168004,0.821542508168004,527644.030211707,0.0,1.0
1996-06-03,21.13,21.25,21.0,21.13,8830,0.826628247504282,0.831322776122385,0.821542508168004,0.826628247504282,225709.562385882,0.0,1.0
1996-06-04,21.125,21.25,21.0,21.125,2390,0.826432642145195,0.831322776122385,0.821542508168004,0.826432642145195,61092.3957080699,0.0,1.0
1996-06-05,20.875,21.125,20.875,21.125,3200,0.816652374190814,0.826432642145195,0.816652374190814,0.826432642145195,81797.3499020183,0.0,1.0
1996-06-06,20.75,21.0,20.75,20.875,1244,0.811762240213623,0.821542508168004,0.811762240213623,0.816652374190814,31798.7197744096,0.0,1.0
1996-06-07,20.75,20.75,20.625,20.75,5452,0.811762240213623,0.811762240213623,0.806872106236433,0.811762240213623,139362.234895564,0.0,1.0
1996-06-10,20.37,20.5,20.13,20.25,16020,0.796896232922964,0.801981972259242,0.787507175686758,0.792201704304861,409497.982946979,0.0,1.0
1996-06-11,20.0,20.62,20.0,20.62,19220,0.78242143635048,0.806676500877345,0.78242143635048,0.806676500877345,491295.332848998,0.0,1.0
1996-06-12,20.0,20.625,20.0,20.625,18785,0.78242143635048,0.806872106236433,0.78242143635048,0.806872106236433,480176.005596692,0.0,1.0
1996-06-13,19.75,20.0,19.625,20.0,12563,0.772641168396099,0.78242143635048,0.767751034418909,0.78242143635048,321131.283380955,0.0,1.0
1996-06-14,19.75,19.75,19.625,19.625,126657,0.772641168396099,0.772641168396099,0.767751034418909,0.767751034418909,3237564.67079373,0.0,1.0
1996-06-17,19.75,19.88,19.75,19.75,5057,0.772641168396099,0.777726907732377,0.772641168396099,0.772641168396099,129265.374517033,0.0,1.0
1996-06-18,19.75,19.875,19.75,19.75,10963,0.772641168396099,0.77753130237329,0.772641168396099,0.772641168396099,280232.608429946,0.0,1.0
1996-06-19,20.0,20.0,20.0,20.0,3457,0.78242143635048,0.78242143635048,0.78242143635048,0.78242143635048,88366.6995660242,0.0,1.0
1996-06-20,19.875,20.125,19.875,20.125,13057,0.77753130237329,0.787311570327671,0.77753130237329,0.787311570327671,333758.749272079,0.0,1.0
1996-06-21,19.75,19.875,19.75,19.875,13985,0.772641168396099,0.77753130237329,0.772641168396099,0.77753130237329,357479.980743665,0.0,1.0
1996-06-24,19.75,20.13,19.75,20.13,6044,0.772641168396099,0.787507175686758,0.772641168396099,0.787507175686758,154494.744627437,0.0,1.0
1996-06-25,19.75,20.125,19.75,20.125,3042,0.772641168396099,0.787311570327671,0.772641168396099,0.787311570327671,77758.6057506062,0.0,1.0
1996-06-26,19.875,19.875,19.75,19.75,4267,0.77753130237329,0.77753130237329,0.772641168396099,0.772641168396099,109071.653759973,0.0,1.0
1996-06-27,19.75,19.875,19.75,19.875,9857,0.772641168396099,0.77753130237329,0.772641168396099,0.77753130237329,251961.399370061,0.0,1.0
1996-06-28,19.875,19.875,19.75,19.75,24375,0.77753130237329,0.77753130237329,0.772641168396099,0.772641168396099,623065.75120678,0.0,1.0
1996-07-01,19.75,20.0,19.75,19.88,9778,0.777335697014202,0.78717538938147,0.777335697014202,0.782452337045181,248432.563616684,0.12,1.0
1996-07-02,20.13,20.13,19.75,19.75,90844,0.79229202941245,0.79229202941245,0.777335697014202,0.777335697014202,2308100.61456269,0.0,1.0
1996-07-03,19.75,20.0,19.75,19.875,26430,0.777335697014202,0.78717538938147,0.777335697014202,0.782255543197836,671514.89633759,0.0,1.0
1996-07-05,19.875,20.0,19.875,19.875,1185,0.782255543197836,0.78717538938147,0.782255543197836,0.782255543197836,30107.6485872132,0.0,1.0
1996-07-08,20.13,20.13,19.88,19.88,18252,0.79229202941245,0.79229202941245,0.782452337045181,0.782452337045181,463734.01013824,0.0,1.0
1996-07-09,20.25,20.37,20.0,20.0,29235,0.797015081748739,0.801738134085028,0.78717538938147,0.78717538938147,742782.368309854,0.0,1.0
1996-07-10,20.125,20.125,19.875,19.875,2667,0.792095235565105,0.792095235565105,0.782255543197836,0.782255543197836,67761.264795019,0.0,1.0
1996-07-11,20.25,20.375,20.0,20.0,2844,0.797015081748739,0.801934927932373,0.78717538938147,0.78717538938147,72258.3566093116,0.0,1.0
1996-07-12,20.25,20.375,20.125,20.25,31585,0.797015081748739,0.801934927932373,0.792095235565105,0.797015081748739,802489.519516563,0.0,1.0
1996-07-15,19.75,19.88,19.75,19.88,46163,0.777335697014202,0.782452337045181,0.777335697014202,0.782452337045181,1172877.11538525,0.0,1.0
1996-07-16,19.62,20.0,19.5,19.88,52168,0.772219056983222,0.78717538938147,0.767496004646934,0.782452337045181,1325447.94219218,0.0,1.0
1996-07-17,19.75,19.875,19.75,19.875,20642,0.777335697014202,0.782255543197836,0.777335697014202,0.782255543197836,524457.453280383,0.0,1.0
1996-07-18,19.625,20.0,19.5,19.75,44642,0.772415850830568,0.78717538938147,0.767496004646934,0.777335697014202,1134232.6145404,0.0,1.0
1996-07-19,19.875,19.875,19.75,19.875,54953,0.782255543197836,0.782255543197836,0.777335697014202,0.782255543197836,1396207.26819673,0.0,1.0
1996-07-22,20.0,20.0,19.62,19.88,58844,0.78717538938147,0.78717538938147,0.772219056983222,0.782452337045181,1495067.06621601,0.0,1.0
1996-07-23,19.88,20.13,19.75,20.13,37235,0.782452337045181,0.79229202941245,0.777335697014202,0.79229202941245,946040.755396526,0.0,1.0
1996-07-24,20.0,20.0,19.625,19.875,14420,0.78717538938147,0.78717538938147,0.772415850830568,0.782255543197836,366373.242723725,0.0,1.0
1996-07-25,19.875,20.125,19.75,20.0,56968,0.782255543197836,0.792095235565105,0.777335697014202,0.78717538938147,1447402.97444419,0.0,1.0
1996-07-26,19.75,19.875,19.75,19.875,38044,0.777335697014202,0.782255543197836,0.777335697014202,0.782255543197836,966595.259790665,0.0,1.0
1996-07-29,19.25,19.75,19.25,19.75,57067,0.757656312279665,0.777335697014202,0.757656312279665,0.777335697014202,1449918.29698438,0.0,1.0
1996-07-30,19.0,19.25,19.0,19.25,17600,0.747816619912397,0.757656312279665,0.747816619912397,0.757656312279665,447168.451590676,0.0,1.0
1996-07-31,19.25,19.75,19.25,19.75,103230,0.757656312279665,0.777335697014202,0.757656312279665,0.777335697014202,2622795.41236963,0.0,1.0
1996-08-01,19.0,19.25,19.0,19.25,8435,0.747816619912397,0.757656312279665,0.747816619912397,0.757656312279665,214310.561884509,0.0,1.0
1996-08-02,19.25,19.62,19.25,19.25,9600,0.757656312279665,0.772219056983222,0.757656312279665,0.757656312279665,243910.064504005,0.0,1.0
1996-08-05,19.25,19.25,19.13,19.25,20267,0.757656312279665,0.757656312279665,0.752933259943376,0.757656312279665,514929.716385696,0.0,1.0
1996-08-06,18.38,19.0,18.13,19.0,100820,0.723414182841571,0.747816619912397,0.713574490474303,0.747816619912397,2561563.82325977,0.0,1.0
1996-08-07,19.25,19.25,19.125,19.125,59852,0.757656312279665,0.757656312279665,0.752736466096031,0.752736466096031,1520677.62298893,0.0,1.0
1996-08-08,18.375,19.0,18.125,19.0,14163,0.723217388994226,0.747816619912397,0.713377696626957,0.747816619912397,359843.567038565,0.0,1.0
1996-08-09,18.5,18.625,18.375,18.5,13985,0.72813723517786,0.733057081361494,0.723217388994226,0.72813723517786,355321.067925887,0.0,1.0
1996-08-12,18.38,18.5,18.25,18.5,17857,0.723414182841571,0.72813723517786,0.718297542810592,0.72813723517786,453698.127275836,0.0,1.0
1996-08-13,18.38,18.5,18.25,18.31,26785,0.723414182841571,0.72813723517786,0.718297542810592,0.720659068978736,680534.487264561,0.0,1.0
1996-08-14,18.375,18.5,18.25,18.5,3852,0.723217388994226,0.72813723517786,0.718297542810592,0.72813723517786,97868.9133822321,0.0,1.0
1996-08-15,18.375,18.5,18.25,18.3125,18844,0.723217388994226,0.72813723517786,0.718297542810592,0.720757465902409,478775.130782654,0.0,1.0
1996-08-16,18.5,18.625,18.25,18.375,18568,0.72813723517786,0.733057081361494,0.718297542810592,0.723217388994226,471762.716428164,0.0,1.0
1996-08-19,19.0,19.13,19.0,19.0,26667,0.747816619912397,0.752933259943376,0.747816619912397,0.747816619912397,677536.426055032,0.0,1.0
1996-08-20,19.25,19.25,19.0,19.0,19378,0.757656312279665,0.757656312279665,0.747816619912397,0.747816619912397,492342.628120689,0.0,1.0
1996-08-21,19.0,19.125,19.0,19.0,435,0.747816619912397,0.752736466096031,0.747816619912397,0.747816619912397,11052.1747978377,0.0,1.0
1996-08-22,19.25,19.25,19.0,19.0,16178,0.757656312279665,0.757656312279665,0.747816619912397,0.747816619912397,411039.273286021,0.0,1.0
1996-08-23,19.25,19.375,19.125,19.125,20,0.757656312279665,0.762576158463299,0.752736466096031,0.752736466096031,508.145967716678,0.0,1.0
1996-08-26,18.88,19.25,18.88,19.25,58963,0.743093567576108,0.757656312279665,0.743093567576108,0.757656312279665,1498090.53472392,0.0,1.0
1996-08-27,18.88,18.88,18.75,18.88,10252,0.743093567576108,0.743093567576108,0.737976927545128,0.743093567576108,260475.623051569,0.0,1.0
1996-08-28,18.875,19.25,18.875,19.25,9620,0.742896773728763,0.757656312279665,0.742896773728763,0.757656312279665,244418.210471722,0.0,1.0
1996-08-29,18.875,18.875,18.75,18.875,22163,0.742896773728763,0.742896773728763,0.737976927545128,0.742896773728763,563101.954125236,0.0,1.0
1996-08-30,18.75,18.875,18.75,18.75,2153,0.737976927545128,0.742896773728763,0.737976927545128,0.737976927545128,54701.9134247004,0.0,1.0
1996-09-03,18.88,19.0,18.75,18.75,13985,0.743093567576108,0.747816619912397,0.737976927545128,0.737976927545128,355321.067925887,0.0,1.0
1996-09-04,18.875,19.0,18.75,18.75,9442,0.742896773728763,0.747816619912397,0.737976927545128,0.737976927545128,239895.711359044,0.0,1.0
1996-09-05,19.0,19.0,18.875,18.875,3200,0.747816619912397,0.747816619912397,0.742896773728763,0.742896773728763,81303.3548346685,0.0,1.0
1996-09-06,18.75,19.0,18.75,19.0,14400,0.737976927545128,0.747816619912397,0.737976927545128,0.747816619912397,365865.096756008,0.0,1.0
1996-09-09,18.88,19.0,18.75,18.75,11575,0.743093567576108,0.747816619912397,0.737976927545128,0.737976927545128,294089.478816027,0.0,1.0
1996-09-10,18.875,19.0,18.75,18.75,3457,0.742896773728763,0.747816619912397,0.737976927545128,0.737976927545128,87833.0305198277,0.0,1.0
1996-09-11,19.25,19.25,19.0,19.0,53985,0.757656312279665,0.757656312279665,0.747816619912397,0.747816619912397,1371613.00335924,0.0,1.0
1996-09-12,19.375,19.375,19.25,19.25,5452,0.762576158463299,0.762576158463299,0.757656312279665,0.757656312279665,138520.590799566,0.0,1.0
1996-09-13,19.0,19.25,18.875,19.25,4267,0.747816619912397,0.757656312279665,0.742896773728763,0.757656312279665,108412.942212353,0.0,1.0
1996-09-16,19.0,19.0,18.88,19.0,3220,0.747816619912397,0.747816619912397,0.743093567576108,0.747816619912397,81811.5008023851,0.0,1.0
1996-09-17,19.0,19.0,18.875,19.0,2390,0.747816619912397,0.747816619912397,0.742896773728763,0.747816619912397,60723.443142143,0.0,1.0
1996-09-18,19.125,19.125,19.0,19.0,5590,0.752736466096031,0.752736466096031,0.747816619912397,0.747816619912397,142026.797976811,0.0,1.0
1996-09-19,19.125,19.125,19.0,19.125,4978,0.752736466096031,0.752736466096031,0.747816619912397,0.752736466096031,126477.531364681,0.0,1.0
1996-09-20,19.0,19.125,18.875,18.875,8968,0.747816619912397,0.752736466096031,0.742896773728763,0.742896773728763,227852.651924158,0.0,1.0
1996-09-23,19.13,19.5,18.88,19.25,7763,0.752933259943376,0.767496004646934,0.743093567576108,0.757656312279665,197236.857369229,0.0,1.0
1996-09-24,19.125,19.5,18.875,19.25,5867,0.752736466096031,0.767496004646934,0.742896773728763,0.757656312279665,149064.619629687,0.0,1.0
1996-09-25,19.0,19.125,18.875,19.125,36267,0.747816619912397,0.752736466096031,0.742896773728763,0.752736466096031,921446.490559038,0.0,1.0
1996-09-26,18.5,18.875,18.25,18.875,3753,0.72813723517786,0.742896773728763,0.718297542810592,0.742896773728763,95353.5908420346,0.0,1.0
1996-09-27,18.875,18.875,18.5,18.75,11457,0.742896773728763,0.742896773728763,0.72813723517786,0.737976927545128,291091.417606499,0.0,1.0
1996-09-30,18.75,19.0,18.75,19.0,6420,0.737976927545128,0.747816619912397,0.737976927545128,0.747816619912397,163114.855637054,0.0,1.0
1996-10-01,18.75,19.0,18.75,19.0,1185,0.737976927545128,0.747816619912397,0.737976927545128,0.747816619912397,30107.6485872132,0.0,1.0
1996-10-02,18.88,18.88,18.62,18.75,4978,0.747816619912397,0.747816619912397,0.737518297816146,0.742667458864271,125678.72590343,0.12,1.0
1996-10-03,18.875,18.875,18.625,18.625,7230,0.7476185752567,0.7476185752567,0.737716342471843,0.737716342471843,182534.589851708,0.0,1.0
1996-10-04,18.875,18.875,18.625,18.75,3200,0.7476185752567,0.7476185752567,0.737716342471843,0.742667458864271,80789.8599620284,0.0,1.0
1996-10-07,18.5,18.88,18.5,18.88,20267,0.732765226079414,0.747816619912397,0.732765226079414,0.747816619912397,511677.52870326,0.0,1.0
1996-10-08,18.75,18.88,18.62,18.62,12800,0.742667458864271,0.747816619912397,0.737518297816146,0.737518297816146,323159.439848114,0.0,1.0
1996-10-09,18.5,18.875,18.5,18.75,23190,0.732765226079414,0.7476185752567,0.732765226079414,0.742667458864271,585474.016412325,0.0,1.0
1996-10-10,18.75,18.875,18.625,18.625,100444,0.742667458864271,0.7476185752567,0.737716342471843,0.737716342471843,2535892.71688312,0.0,1.0
1996-10-11,18.75,18.75,18.625,18.625,54242,0.742667458864271,0.742667458864271,0.737716342471843,0.737716342471843,1369438.62001886,0.0,1.0
1996-10-14,22.25,22.25,21.62,21.62,41975,0.881298717852269,0.881298717852269,0.856345091234429,0.856345091234429,1059735.74122067,0.0,1.0
1996-10-15,22.88,22.88,21.88,22.12,69630,0.906252344470108,0.906252344470108,0.86664341333068,0.876149556804143,1757936.85911126,0.0,1.0
1996-10-16,22.25,22.25,21.625,21.625,23842,0.881298717852269,0.881298717852269,0.856543135890126,0.856543135890126,601934.950379588,0.0,1.0
1996-10-17,22.875,22.875,21.875,22.125,48000,0.906054299814411,0.906054299814411,0.866445368674983,0.87634760145984,1211847.89943043,0.0,1.0
1996-10-18,22.75,23.0,22.625,22.875,18844,0.901103183421982,0.91100541620684,0.896152067029554,0.906054299814411,475751.287851395,0.0,1.0
1996-10-21,22.25,22.75,22.25,22.75,22657,0.881298717852269,0.901103183421982,0.881298717852269,0.901103183421982,572017.455362399,0.0,1.0
1996-10-22,21.88,22.25,21.88,22.0,26963,0.86664341333068,0.881298717852269,0.86664341333068,0.871396485067412,680730.310673804,0.0,1.0
1996-10-23,22.25,22.75,22.25,22.75,20800,0.881298717852269,0.901103183421982,0.881298717852269,0.901103183421982,525134.089753185,0.0,1.0
1996-10-24,21.875,22.25,21.875,22.0,27575,0.866445368674983,0.881298717852269,0.866445368674983,0.871396485067412,696181.371391542,0.0,1.0
1996-10-25,22.375,22.375,22.0,22.25,14242,0.886249834244697,0.886249834244697,0.871396485067412,0.881298717852269,359565.370493503,0.0,1.0
1996-10-28,22.12,22.5,22.0,22.37,11220,0.876149556804143,0.891200950637126,0.871396485067412,0.886051789589,283269.446491862,0.0,1.0
1996-10-29,21.88,22.12,21.88,22.12,9857,0.86664341333068,0.876149556804143,0.86664341333068,0.876149556804143,248858.015514286,0.0,1.0
1996-10-30,22.125,22.5,22.0,22.375,34785,0.87634760145984,0.891200950637126,0.871396485067412,0.886249834244697,878211.024618487,0.0,1.0
1996-10-31,21.875,22.125,21.875,22.125,44642,0.866445368674983,0.87634760145984,0.866445368674983,0.87634760145984,1127069.04013277,0.0,1.0
1996-11-01,22.125,22.125,21.75,21.75,42667,0.87634760145984,0.87634760145984,0.861494252282555,0.861494252282555,1077206.54843746,0.0,1.0
1996-11-04,23.75,23.88,23.0,23.12,31644,0.94071211456141,0.945861275609536,0.91100541620684,0.915758487943571,798910.727699509,0.0,1.0
1996-11-05,23.75,23.875,23.0,23.125,21175,0.94071211456141,0.945663230953839,0.91100541620684,0.915956532599268,534601.651467485,0.0,1.0
1996-11-06,24.125,24.25,23.875,24.0,32652,0.955565463738696,0.960516580131124,0.945663230953839,0.950614347346267,824359.533587547,0.0,1.0
1996-11-07,23.75,24.25,23.75,24.0,22953,0.94071211456141,0.960516580131124,0.94071211456141,0.950614347346267,579490.517408887,0.0,1.0
1996-11-08,24.75,24.75,23.625,23.875,9600,0.980321045700838,0.980321045700838,0.935760998168982,0.945663230953839,242369.579886085,0.0,1.0
1996-11-11,25.5,25.5,24.12,24.25,18785,1.01002774405541,1.01002774405541,0.955367419082999,0.960516580131124,474261.724808345,0.0,1.0
1996-11-12,25.5,25.5,24.125,24.125,26390,1.01002774405541,1.01002774405541,0.955565463738696,0.955565463738696,666263.876374353,0.0,1.0
1996-11-13,25.125,26.0,24.875,25.5,13985,0.995174394878124,1.02983220962512,0.985272162093267,1.01002774405541,353076.934865302,0.0,1.0
1996-11-14,25.375,25.375,25.0,25.125,8652,1.00507662766298,1.00507662766298,0.990223278485695,0.995174394878124,218435.583872335,0.0,1.0
1996-11-15,25.25,25.375,25.0,25.375,4563,1.00012551127055,1.00507662766298,0.990223278485695,1.00507662766298,115201.290939605,0.0,1.0
1996-11-18,24.75,25.25,24.75,25.25,5590,0.980321045700838,1.00012551127055,0.980321045700838,1.00012551127055,141129.786621168,0.0,1.0
1996-11-19,24.75,25.25,24.75,25.25,20563,0.980321045700838,1.00012551127055,0.980321045700838,1.00012551127055,519150.590749747,0.0,1.0
1996-11-20,24.5,24.875,24.5,24.625,4978,0.970418812915981,0.985272162093267,0.970418812915981,0.97536992930841,125678.725903431,0.0,1.0
1996-11-21,24.375,24.625,24.25,24.625,2963,0.965467696523553,0.97536992930841,0.960516580131124,0.97536992930841,74806.3609585907,0.0,1.0
1996-11-22,24.5,24.625,24.375,24.375,11378,0.970418812915981,0.97536992930841,0.965467696523553,0.965467696523553,287258.445827487,0.0,1.0
1996-11-25,25.25,25.25,24.63,24.63,13985,1.00012551127055,1.00012551127055,0.975567973964107,0.975567973964107,353076.934865303,0.0,1.0
1996-11-26,25.25,25.25,24.625,24.625,16020,1.00012551127055,1.00012551127055,0.97536992930841,0.97536992930841,404454.236434906,0.0,1.0
1996-11-27,25.125,25.25,25.0,25.0,10153,0.995174394878124,1.00012551127055,0.990223278485695,0.990223278485695,256331.077560773,0.0,1.0
1996-11-29,25.75,25.87,25.5,25.63,5867,1.01992997684027,1.024683048577,1.01002774405541,1.01517690510353,148123.158874131,0.0,1.0
1996-12-02,25.75,25.75,25.5,25.75,30242,1.01992997684027,1.01992997684027,1.01002774405541,1.01992997684027,763514.670303642,0.0,1.0
1996-12-03,25.75,25.87,25.63,25.87,40375,1.01992997684027,1.024683048577,1.01517690510353,1.024683048577,1019340.81123965,0.0,1.0
1996-12-04,24.87,25.75,24.87,25.5,31230,0.985074117437569,1.01992997684027,0.985074117437569,1.01002774405541,788458.539566922,0.0,1.0
1996-12-05,25.0,25.0,24.75,24.87,27852,0.990223278485695,0.990223278485695,0.980321045700838,0.985074117437569,703174.743644505,0.0,1.0
1996-12-06,24.87,24.87,24.5,24.75,3220,0.985074117437569,0.985074117437569,0.970418812915981,0.980321045700838,81294.7965867912,0.0,1.0
1996-12-09,24.75,24.87,24.37,24.87,13235,0.980321045700838,0.985074117437569,0.965269651867856,0.985074117437569,334141.811436702,0.0,1.0
1996-12-10,24.75,24.87,24.5,24.87,4385,0.980321045700838,0.985074117437569,0.970418812915981,0.985074117437569,110707.354979217,0.0,1.0
1996-12-11,24.75,24.75,24.56,24.75,13057,0.980321045700838,0.980321045700838,0.972795348784347,0.980321045700838,329647.875476314,0.0,1.0
1996-12-12,24.75,25.12,24.63,24.63,130667,0.980321045700838,0.994976350222426,0.975567973964107,0.975567973964107,3298927.69739324,0.0,1.0
1996-12-13,24.63,24.75,24.63,24.63,32257,0.975567973964107,0.980321045700838,0.975567973964107,0.975567973964107,814387.035248485,0.0,1.0
1996-12-16,24.25,24.75,24.0,24.75,19635,0.960516580131124,0.980321045700838,0.950614347346267,0.980321045700838,495721.531360759,0.0,1.0
1996-12-17,24.0,24.12,23.88,24.12,6400,0.950614347346267,0.955367419082999,0.945861275609536,0.955367419082999,161579.719924057,0.0,1.0
1996-12-18,24.12,24.25,24.0,24.0,5057,0.955367419082999,0.960516580131124,0.950614347346267,0.950614347346267,127673.225571243,0.0,1.0
1996-12-19,24.0,24.12,24.0,24.0,9185,0.950614347346267,0.955367419082999,0.950614347346267,0.950614347346267,231892.14492226,0.0,1.0
1996-12-20,23.63,24.12,23.37,24.0,19457,0.935959042824679,0.955367419082999,0.925660720728428,0.950614347346267,491227.595400371,0.0,1.0
1996-12-23,24.25,24.37,23.63,23.75,21452,0.960516580131124,0.965269651867856,0.935959042824679,0.94071211456141,541595.023720448,0.0,1.0
1996-12-24,24.5,24.5,24.0,24.0,3378,0.970418812915981,0.970418812915981,0.950614347346267,0.950614347346267,85283.7959224163,0.0,1.0
1996-12-26,25.25,25.38,24.37,24.37,7052,1.00012551127055,1.00527467231868,0.965269651867856,0.965269651867856,178040.653891321,0.0,1.0
1996-12-27,24.87,25.38,24.75,25.0,10568,0.990619367797089,1.01093363710053,0.985839539725692,0.995797514874436,265314.982266565,0.14,1.0
1996-12-30,24.63,24.87,24.63,24.87,5768,0.981059711654295,0.990619367797089,0.981059711654295,0.990619367797089,144808.555801811,0.0,1.0
1996-12-31,24.5,25.25,24.25,24.63,31190,0.975881564576948,1.00575549002318,0.965923589428203,0.981059711654295,783040.716965759,0.0,1.0
1997-01-02,25.13,25.5,24.38,24.63,24257,1.00097566195178,1.01571346517193,0.97110173650555,0.981059711654295,608984.247240734,0.0,1.0
1997-01-03,25.0,25.63,24.75,25.25,23585,0.995797514874436,1.02089161224927,0.985839539725692,1.00575549002318,592113.347535667,0.0,1.0
1997-01-06,24.75,25.13,24.75,25.13,29235,0.985839539725692,1.00097566195178,0.985839539725692,1.00097566195178,733959.453686886,0.0,1.0
1997-01-07,24.75,25.0,24.75,25.0,12267,0.985839539725692,0.995797514874436,0.985839539725692,0.995797514874436,307969.236133984,0.0,1.0
1997-01-08,25.0,25.0,24.75,24.75,9778,0.995797514874436,0.995797514874436,0.985839539725692,0.985839539725692,245481.632910907,0.0,1.0
1997-01-09,26.38,26.38,25.38,25.5,28030,1.05076553769551,1.05076553769551,1.01093363710053,1.01571346517193,703707.319543127,0.0,1.0
1997-01-10,26.5,26.5,26.13,26.13,12978,1.0555453657669,1.0555453657669,1.04080756254676,1.04080756254676,325819.250554077,0.0,1.0
1997-01-13,27.0,27.5,26.75,27.5,87842,1.07546131606439,1.09537726636188,1.06550334091565,1.09537726636188,2205317.81531601,0.0,1.0
1997-01-14,28.0,28.0,27.0,27.25,37175,1.11529321665937,1.11529321665937,1.07546131606439,1.08541929121314,933297.167463997,0.0,1.0
1997-01-15,29.13,29.25,28.0,28.0,38242,1.16030326433169,1.16508309240309,1.11529321665937,1.11529321665937,960084.741846895,0.0,1.0
1997-01-16,28.25,28.88,28.25,28.88,11635,1.12525119180811,1.15034528918295,1.12525119180811,1.15034528918295,292102.556649459,0.0,1.0
1997-01-17,28.0,28.38,27.88,28.38,32000,1.11529321665937,1.13042933888546,1.11051338858797,1.13042933888546,803376.176431685,0.0,1.0
1997-01-20,27.63,28.0,27.63,28.0,5768,1.10055541343923,1.11529321665937,1.10055541343923,1.11529321665937,144808.555801811,0.0,1.0
1997-01-21,28.88,28.88,27.5,27.88,55190,1.15034528918295,1.15034528918295,1.09537726636188,1.11051338858797,1385572.84928952,0.0,1.0
1997-01-22,29.0,29.0,28.0,29.0,63644,1.15512511725435,1.15512511725435,1.11529321665937,1.15512511725435,1597814.79290056,0.0,1.0
1997-01-23,30.25,30.25,28.75,28.88,134657,1.20491499299807,1.20491499299807,1.1451671421056,1.15034528918295,3380632.05593004,0.0,1.0
1997-01-24,31.25,31.5,29.88,30.0,44444,1.24474689359305,1.25470486874179,1.19017718977793,1.19495701784932,1115789.08704155,0.0,1.0
1997-01-27,31.75,32.13,31.0,31.5,83753,1.26466284389053,1.27979896611663,1.2347889184443,1.25470486874179,2102661.40327135,0.0,1.0
1997-01-28,32.38,33.13,31.75,32.13,70835,1.28975694126537,1.3196308667116,1.26466284389053,1.27979896611663,1778348.48304808,0.0,1.0
1997-01-29,32.5,32.5,31.13,32.5,49857,1.29453676933677,1.29453676933677,1.23996706552165,1.29453676933677,1251685.18838608,0.0,1.0
1997-01-30,32.75,32.75,32.13,32.5,15230,1.30449474448551,1.30449474448551,1.27979896611663,1.29453676933677,382356.848970456,0.0,1.0
1997-01-31,32.13,32.75,31.75,32.75,22163,1.27979896611663,1.30449474448551,1.26466284389053,1.30449474448551,556413.318695481,0.0,1.0
1997-02-03,33.25,33.5,32.38,32.5,32553,1.324410694783,1.33436866993174,1.28975694126537,1.29453676933677,817259.520980647,0.0,1.0
1997-02-04,32.13,33.88,31.75,33.75,82153,1.27979896611663,1.34950479215784,1.26466284389053,1.34432664508049,2062492.59444975,0.0,1.0
1997-02-05,31.13,32.0,30.88,31.88,18667,1.23996706552165,1.27462081903928,1.2300090903729,1.26984099096788,468644.471420321,0.0,1.0
1997-02-06,30.63,30.88,30.38,30.75,23644,1.22005111522416,1.2300090903729,1.21009314007542,1.22483094329556,593594.572360962,0.0,1.0
1997-02-07,30.75,30.88,30.38,30.88,19990,1.22483094329556,1.2300090903729,1.21009314007542,1.2300090903729,501859.055214668,0.0,1.0
1997-02-10,31.0,31.38,30.63,30.75,43378,1.2347889184443,1.24992504067039,1.22005111522416,1.22483094329556,1089026.61816418,0.0,1.0
1997-02-11,31.63,31.88,31.0,31.13,23052,1.25988301581914,1.26984099096788,1.2347889184443,1.23996706552165,578732.113096975,0.0,1.0
1997-02-12,32.75,32.75,31.75,31.75,54163,1.30449474448551,1.30449474448551,1.26466284389053,1.26466284389053,1359789.49512717,0.0,1.0
1997-02-13,33.88,33.88,32.5,32.5,76978,1.34950479215784,1.34950479215784,1.29453676933677,1.29453676933677,1932571.60341744,0.0,1.0
1997-02-14,35.38,35.63,34.0,34.38,158775,1.4092526430503,1.41921061819905,1.35428462022923,1.36942074245533,3986126.63790441,0.0,1.0
1997-02-18,36.13,36.13,35.38,35.5,168790,1.43912656849654,1.43912656849654,1.4092526430503,1.4140324711217,4237558.275622,0.0,1.0
1997-02-19,35.0,35.88,34.63,35.5,94044,1.39411652082421,1.42916859334779,1.37937871760407,1.4140324711217,2361022.16051067,0.0,1.0
1997-02-20,34.88,35.13,34.75,34.88,8375,1.38933669275281,1.39929466790156,1.38415854567547,1.38933669275281,210258.608675481,0.0,1.0
1997-02-21,32.75,34.63,32.0,34.5,23644,1.30449474448551,1.37937871760407,1.27462081903928,1.37420057052672,593594.572360963,0.0,1.0
1997-02-24,32.38,32.63,32.13,32.5,21235,1.28975694126537,1.29971491641411,1.27979896611663,1.29453676933677,533115.409578964,0.0,1.0
1997-02-25,32.0,32.75,31.88,32.38,24257,1.27462081903928,1.30449474448551,1.26984099096788,1.28975694126537,608984.247240731,0.0,1.0
1997-02-26,32.0,32.25,31.75,31.88,7368,1.27462081903928,1.28457879418802,1.26466284389053,1.26984099096788,184977.364623396,0.0,1.0
1997-02-27,31.38,31.88,31.38,31.75,5985,1.24992504067039,1.26984099096788,1.24992504067039,1.26466284389053,150256.450498239,0.0,1.0
1997-02-28,31.13,31.25,30.88,31.25,19457,1.23996706552165,1.24474689359305,1.2300090903729,1.24474689359305,488477.820775978,0.0,1.0
1997-03-03,31.25,31.38,30.75,31.25,9363,1.24474689359305,1.24992504067039,1.22483094329556,1.24474689359305,235062.848122808,0.0,1.0
1997-03-04,31.88,31.88,30.88,31.25,44800,1.26984099096788,1.26984099096788,1.2300090903729,1.24474689359305,1124726.64700436,0.0,1.0
1997-03-05,31.75,31.88,31.63,31.75,6835,1.26466284389053,1.26984099096788,1.25988301581914,1.26466284389053,171596.130184706,0.0,1.0
1997-03-06,31.63,31.88,31.5,31.5,6578,1.25988301581914,1.26984099096788,1.25470486874179,1.25470486874179,165144.015267738,0.0,1.0
1997-03-07,31.13,31.88,30.88,31.75,7585,1.23996706552165,1.26984099096788,1.2300090903729,1.26466284389053,190425.259319823,0.0,1.0
1997-03-10,31.13,31.5,31.0,31.13,12563,1.23996706552165,1.25470486874179,1.2347889184443,1.23996706552165,315400.465765977,0.0,1.0
1997-03-11,31.88,31.88,31.0,31.38,38420,1.26984099096788,1.26984099096788,1.2347889184443,1.24992504067039,964553.521828294,0.0,1.0
1997-03-12,31.63,32.5,31.63,31.88,36444,1.25988301581914,1.29453676933677,1.25988301581914,1.26984099096788,914945.042933634,0.0,1.0
1997-03-13,31.0,31.75,31.0,31.75,17067,1.2347889184443,1.26466284389053,1.2347889184443,1.26466284389053,428475.662598738,0.0,1.0
1997-03-14,31.0,31.38,30.75,31.0,32553,1.2347889184443,1.24992504067039,1.22483094329556,1.2347889184443,817259.520980647,0.0,1.0
1997-03-17,30.0,31.0,29.88,30.88,22775,1.19495701784932,1.2347889184443,1.19017718977793,1.2300090903729,571777.888069741,0.0,1.0
1997-03-18,29.63,30.0,29.63,29.88,8375,1.18021921462918,1.19495701784932,1.18021921462918,1.19017718977793,210258.608675481,0.0,1.0
1997-03-19,28.75,29.88,28.75,29.88,18430,1.1451671421056,1.19017718977793,1.1451671421056,1.19017718977793,462694.466613625,0.0,1.0
1997-03-20,28.0,28.63,27.25,27.5,43753,1.11529321665937,1.1403873140342,1.08541929121314,1.09537726636188,1098441.18273174,0.0,1.0
1997-03-21,29.5,29.63,28.13,28.25,52820,1.17504106755184,1.18021921462918,1.12047136373672,1.12525119180811,1326072.80122255,0.0,1.0
1997-03-24,29.88,30.25,29.75,30.25,15763,1.19017718977793,1.20491499299807,1.18499904270058,1.20491499299807,395738.083409145,0.0,1.0
1997-03-25,29.63,30.13,29.5,30.0,3042,1.18021921462918,1.20013516492667,1.17504106755184,1.19495701784932,76370.9477720373,0.0,1.0
1997-03-26,29.5,29.5,28.88,29.5,17857,1.17504106755184,1.17504106755184,1.15034528918295,1.17504106755184,448309.011954393,0.0,1.0
1997-03-27,29.63,30.13,29.63,29.75,16020,1.18021921462918,1.20013516492667,1.18021921462918,1.18499904270058,402190.198326114,0.0,1.0
1997-03-31,28.75,29.25,28.75,29.25,5235,1.1507436081889,1.17075654050523,1.1507436081889,1.17075654050523,130790.428840074,0.14,1.0
1997-04-01,28.5,28.75,28.5,28.75,12800,1.14073714203073,1.1507436081889,1.14073714203073,1.1507436081889,319793.216648128,0.0,1.0
1997-04-02,28.13,28.5,28.13,28.13,39467,1.12592757211665,1.14073714203073,1.12592757211665,1.12592757211665,986037.41261341,0.0,1.0
1997-04-03,28.0,28.38,27.88,28.25,11220,1.12072420971441,1.13593403827482,1.11592110595849,1.13073067587257,280318.741468123,0.0,1.0
1997-04-04,28.13,28.13,27.75,27.75,8257,1.12592757211665,1.12592757211665,1.11071774355624,1.11071774355624,206291.608583093,0.0,1.0
1997-04-07,28.5,28.75,28.38,28.38,37235,1.14073714203073,1.1507436081889,1.13593403827482,1.13593403827482,930273.470460395,0.0,1.0
1997-04-08,29.5,29.5,28.63,28.63,38044,1.18076300666339,1.18076300666339,1.14594050443298,1.14594050443298,950485.401106357,0.0,1.0
1997-04-09,29.75,30.0,29.5,29.5,15467,1.19076947282156,1.20077593897972,1.18076300666339,1.18076300666339,386425.131398169,0.0,1.0
1997-04-10,29.75,29.88,29.75,29.88,2667,1.19076947282156,1.1959728352238,1.19076947282156,1.1959728352238,66631.9147500431,0.0,1.0
1997-04-11,30.0,30.0,29.63,29.88,7230,1.20077593897972,1.20077593897972,1.18596636906564,1.1959728352238,180633.199716091,0.0,1.0
1997-04-14,26.0,29.38,24.88,28.0,151052,1.04067248044909,1.17595990290747,0.995843512060515,1.12072420971441,3773859.76258851,0.0,1.0
1997-04-15,25.0,26.13,24.5,26.0,204800,1.00064661581643,1.04587584285134,0.980633683500105,1.04067248044909,5116691.46637005,0.0,1.0
1997-04-16,24.75,25.13,24.25,24.63,109353,0.990640149658269,1.00584997821868,0.970627217341941,0.98583704590235,2732058.40782208,0.0,1.0
1997-04-17,25.63,26.0,24.63,24.88,46578,1.02586291053501,1.04067248044909,0.98583704590235,0.995843512060515,1163697.53476847,0.0,1.0
1997-04-18,26.13,26.25,25.75,25.88,33778,1.04587584285134,1.05067894660726,1.03066601429093,1.03586937669317,843904.318120344,0.0,1.0
1997-04-21,25.25,26.25,25.25,26.25,46578,1.0106530819746,1.05067894660726,1.0106530819746,1.05067894660726,1163697.53476847,0.0,1.0
1997-04-22,24.25,25.13,23.88,24.75,90153,0.970627217341941,1.00584997821868,0.955817647427857,0.990640149658269,2252368.58284989,0.0,1.0
1997-04-23,24.38,24.5,24.13,24.38,104830,0.975830579744186,0.980633683500105,0.965824113586022,0.975830579744186,2619056.47665806,0.0,1.0
1997-04-24,24.75,24.75,24.25,24.38,65442,0.990640149658269,0.990640149658269,0.970627217341941,0.975830579744186,1634992.78780365,0.0,1.0
1997-04-25,23.75,24.88,23.5,24.63,69452,0.950614285025612,0.995843512060515,0.940607818867448,0.98583704590235,1735178.0064567,0.0,1.0
1997-04-28,24.0,24.13,23.5,23.63,5985,0.960620751183776,0.965824113586022,0.940607818867448,0.945811181269693,149528.31262805,0.0,1.0
1997-04-29,24.0,24.5,24.0,24.0,54420,0.960620751183776,0.980633683500105,0.960620751183776,0.960620751183776,1359620.84765555,0.0,1.0
1997-04-30,23.63,24.13,23.5,23.63,184553,0.945811181269693,0.965824113586022,0.940607818867448,0.945811181269693,4610843.55562983,0.0,1.0
1997-05-01,24.25,24.63,23.75,23.75,49244,0.970627217341941,0.98583704590235,0.950614285025612,0.950614285025612,1230304.46567347,0.0,1.0
1997-05-02,25.88,26.0,23.75,24.38,170844,1.03586937669317,1.04067248044909,0.950614285025612,0.975830579744186,4268340.02383068,0.0,1.0
1997-05-05,26.5,26.5,26.0,26.0,58667,1.06068541276542,1.06068541276542,1.04067248044909,1.04067248044909,1465727.2375856,0.0,1.0
1997-05-06,25.88,26.5,25.5,26.5,55644,1.03586937669317,1.06068541276542,1.02065954813276,1.06068541276542,1390201.07399753,0.0,1.0
1997-05-07,25.88,26.13,25.75,26.0,25975,1.03586937669317,1.04587584285134,1.03066601429093,1.04067248044909,648955.375190244,0.0,1.0
1997-05-08,25.88,26.13,25.75,25.88,11200,1.03586937669317,1.04587584285134,1.03066601429093,1.03586937669317,279819.064567112,0.0,1.0
1997-05-09,25.88,26.13,25.88,26.0,8652,1.03586937669317,1.04587584285134,1.03586937669317,1.04067248044909,216160.227378094,0.0,1.0
1997-05-12,26.25,26.63,25.75,26.0,27042,1.05067894660726,1.06588877516767,1.03066601429093,1.04067248044909,675613.137859267,0.0,1.0
1997-05-13,26.25,26.38,26.25,26.25,30044,1.05067894660726,1.0558823090095,1.05067894660726,1.05067894660726,750614.640701273,0.0,1.0
1997-05-14,26.25,26.38,26.13,26.25,37867,1.05067894660726,1.0558823090095,1.04587584285134,1.05067894660726,946063.260532389,0.0,1.0
1997-05-15,26.13,26.38,25.88,26.13,49600,1.04587584285134,1.0558823090095,1.03586937669317,1.04587584285134,1239198.71451149,0.0,1.0
1997-05-16,26.25,26.38,26.13,26.38,10568,1.05067894660726,1.0558823090095,1.04587584285134,1.0558823090095,264029.274495109,0.0,1.0
1997-05-19,27.13,27.38,26.25,26.25,21452,1.08590170748399,1.09590817364216,1.05067894660726,1.05067894660726,535953.444026222,0.0,1.0
1997-05-20,27.88,28.38,27.25,27.38,28168,1.11592110595849,1.13593403827482,1.09070481123991,1.09590817364216,703744.947386283,0.0,1.0
1997-05-21,28.25,28.63,28.0,28.13,13630,1.13073067587257,1.14594050443298,1.12072420971441,1.12592757211665,340529.808040154,0.0,1.0
1997-05-22,28.13,28.38,27.88,28.0,19042,1.12592757211665,1.13593403827482,1.11592110595849,1.12072420971441,475742.377454191,0.0,1.0
1997-05-23,27.63,28.0,27.63,27.88,38242,1.10591463980032,1.12072420971441,1.10591463980032,1.11592110595849,955432.202426383,0.0,1.0
1997-05-27,28.0,28.75,27.63,27.88,44820,1.12072420971441,1.1507436081889,1.10591463980032,1.11592110595849,1119775.93516945,0.0,1.0
1997-05-28,27.88,28.0,27.5,28.0,14242,1.11592110595849,1.12072420971441,1.10071127739808,1.12072420971441,355819.921211142,0.0,1.0
1997-05-29,27.63,27.75,27.25,27.75,27753,1.10591463980032,1.11071774355624,1.09070481123991,1.11071774355624,693376.651690273,0.0,1.0
1997-05-30,28.0,28.0,27.13,27.63,15368,1.12072420971441,1.12072420971441,1.08590170748399,1.10591463980032,383951.730738156,0.0,1.0
1997-06-02,29.75,29.88,28.13,28.13,23368,1.19076947282156,1.1959728352238,1.12592757211665,1.12592757211665,583822.491143235,0.0,1.0
1997-06-03,29.38,29.5,29.0,29.38,14657,1.17595990290747,1.18076300666339,1.16075007434706,1.17595990290747,366188.216907157,0.0,1.0
1997-06-04,28.63,29.5,28.63,29.5,6420,1.14594050443298,1.18076300666339,1.14594050443298,1.18076300666339,160396.285225076,0.0,1.0
1997-06-05,28.13,28.75,28.0,28.75,16020,1.12592757211665,1.1507436081889,1.12072420971441,1.1507436081889,400241.197711172,0.0,1.0
1997-06-06,29.25,29.25,28.13,28.13,40435,1.17075654050523,1.17075654050523,1.12592757211665,1.12592757211665,1010221.77462242,0.0,1.0
1997-06-09,29.5,29.63,29.13,29.13,17620,1.18076300666339,1.18596636906564,1.16595343674931,1.16595343674931,440215.349792188,0.0,1.0
1997-06-10,29.88,29.88,29.5,29.63,14578,1.1959728352238,1.1959728352238,1.18076300666339,1.18596636906564,364214.493148156,0.0,1.0
1997-06-11,29.13,30.0,29.13,29.88,13985,1.16595343674931,1.20077593897972,1.16595343674931,1.1959728352238,349399.073033129,0.0,1.0
1997-06-12,29.0,29.75,29.0,29.25,17244,1.16075007434706,1.19076947282156,1.16075007434706,1.17075654050523,430821.42405315,0.0,1.0
1997-06-13,29.5,29.5,29.0,29.13,6775,1.18076300666339,1.18076300666339,1.16075007434706,1.16595343674931,169265.550218052,0.0,1.0
1997-06-16,29.5,30.13,29.38,29.75,27220,1.18076300666339,1.20597930138197,1.17595990290747,1.19076947282156,680060.262278284,0.0,1.0
1997-06-17,29.25,29.5,29.0,29.5,32435,1.17075654050523,1.18076300666339,1.16075007434706,1.18076300666339,810351.014217342,0.0,1.0
1997-06-18,30.5,30.5,29.25,29.5,22163,1.22078887129605,1.22078887129605,1.17075654050523,1.18076300666339,553716.957857222,0.0,1.0
1997-06-19,31.88,31.88,30.38,30.5,25620,1.27602456448912,1.27602456448912,1.21598576754013,1.22078887129605,640086.110197265,0.0,1.0
1997-06-20,31.13,31.75,31.13,31.38,30163,1.24600516601462,1.27082120208687,1.24600516601462,1.25601163217279,753587.718262303,0.0,1.0
1997-06-23,30.63,31.0,30.63,30.88,4267,1.22599223369829,1.24080180361238,1.22599223369829,1.23599869985646,106606.06683106,0.0,1.0
1997-06-24,29.88,30.44,29.5,30.44,20978,1.1959728352238,1.21838731941809,1.18076300666339,1.21838731941809,524111.10147222,0.0,1.0
1997-06-25,29.75,30.25,29.75,29.88,7230,1.19076947282156,1.21078240513788,1.19076947282156,1.1959728352238,180633.19971609,0.0,1.0
1997-06-26,29.5,30.25,29.5,29.88,10153,1.18076300666339,1.21078240513788,1.18076300666339,1.1959728352238,253660.978799097,0.0,1.0
1997-06-27,29.31,29.63,29.25,29.5,11042,1.17315809238319,1.18596636906564,1.17075654050523,1.18076300666339,275871.61704911,0.0,1.0
1997-06-30,30.13,30.13,29.13,29.38,35220,1.21158292243054,1.21158292243054,1.17137107634921,1.18142403786954,875861.305366688,0.14,1.0
1997-07-01,30.38,30.38,30.06,30.13,3200,1.22163588395087,1.22163588395087,1.20876809320484,1.21158292243054,79578.5399538163,0.0,1.0
1997-07-02,30.88,30.88,30.38,30.38,15368,1.24174180699154,1.24174180699154,1.22163588395087,1.22163588395087,382175.938128202,0.0,1.0
1997-07-03,31.13,31.38,30.94,31.0,10153,1.25179476851187,1.2618477300322,1.24415451775642,1.2465672285213,252487.786297218,0.0,1.0
1997-07-07,31.63,32.25,31.13,31.63,20168,1.27190069155254,1.29683203612296,1.25179476851187,1.27190069155254,501543.748058925,0.0,1.0
1997-07-08,31.25,31.75,31.25,31.63,21985,1.25662019004163,1.2767261130823,1.25662019004163,1.27190069155254,546729.437776453,0.0,1.0
1997-07-09,30.94,31.13,30.88,31.0,33857,1.24415451775642,1.25179476851187,1.24174180699154,1.2465672285213,841965.821005109,0.0,1.0
1997-07-10,30.25,30.25,30.25,30.25,10844,1.2164083439603,1.2164083439603,1.2164083439603,1.2164083439603,269671.777268494,0.0,1.0
1997-07-11,29.75,30.38,29.63,30.25,25857,1.19630242091963,1.22163588395087,1.19147699938987,1.2164083439603,643019.471120572,0.0,1.0
1997-07-14,30.31,30.44,30.19,30.25,42963,1.21882105472518,1.22404859471575,1.21399563319542,1.2164083439603,1068416.50376119,0.0,1.0
1997-07-15,30.38,30.44,30.19,30.25,37235,1.22163588395087,1.22404859471575,1.21399563319542,1.2164083439603,925970.917243859,0.0,1.0
1997-07-16,31.75,31.94,31.25,31.25,22420,1.2767261130823,1.28436636383775,1.25662019004163,1.25662019004163,557547.145551423,0.0,1.0
1997-07-17,31.38,31.5,31.38,31.38,34844,1.2618477300322,1.26667315156196,1.2618477300322,1.2618477300322,866510.826922119,0.0,1.0
1997-07-18,33.75,34.0,32.88,33.0,29768,1.35714980524496,1.36720276676529,1.3221654991542,1.32699092068396,740279.367920376,0.0,1.0
1997-07-21,33.0,33.5,33.0,33.25,46775,1.32699092068396,1.34709684372463,1.32699092068396,1.33704388220429,1163214.43948117,0.0,1.0
1997-07-22,33.13,33.25,33.0,33.0,22578,1.33221846067453,1.33704388220429,1.32699092068396,1.32699092068396,561476.335961647,0.0,1.0
1997-07-23,33.38,33.38,33.13,33.13,24435,1.34227142219487,1.34227142219487,1.33221846067453,1.33221846067453,607656.757428593,0.0,1.0
1997-07-24,31.94,32.19,31.88,32.06,8553,1.28436636383775,1.29441932535808,1.28195365307287,1.28919178536751,212698.516320309,0.0,1.0
1997-07-25,31.5,33.13,31.5,33.13,18153,1.26667315156196,1.33221846067453,1.26667315156196,1.33221846067453,451434.136181759,0.0,1.0
1997-07-28,31.75,31.75,31.56,31.69,11457,1.2767261130823,1.2767261130823,1.26908586232684,1.27431340231742,284916.041328397,0.0,1.0
1997-07-29,32.0,32.13,31.63,31.69,32553,1.28677907460263,1.2920066145932,1.27190069155254,1.27431340231742,809537.565973931,0.0,1.0
1997-07-30,32.63,32.75,31.69,31.69,7368,1.31211253763387,1.31693795916363,1.27431340231742,1.27431340231742,183229.588243662,0.0,1.0
1997-07-31,32.94,33.06,32.75,32.81,8652,1.32457820991908,1.32940363144884,1.31693795916363,1.31935066992851,215160.477400131,0.0,1.0
1997-08-01,33.25,33.25,32.75,33.0,11990,1.33704388220429,1.33704388220429,1.31693795916363,1.32699092068396,298170.841889456,0.0,1.0
1997-08-04,33.5,33.75,33.0,33.25,18153,1.34709684372463,1.35714980524496,1.32699092068396,1.33704388220429,451434.136181757,0.0,1.0
1997-08-05,33.63,33.75,33.13,33.38,17363,1.3523243837152,1.35714980524496,1.33221846067453,1.34227142219487,431788.18413066,0.0,1.0
1997-08-06,34.13,34.25,33.5,34.0,10430,1.37243030675587,1.37725572828563,1.34709684372463,1.36720276676529,259376.303661969,0.0,1.0
1997-08-07,34.5,34.88,34.25,34.5,24000,1.38730868980596,1.40258919131687,1.37725572828563,1.38730868980596,596839.049653622,0.0,1.0
1997-08-08,33.5,34.5,33.38,34.5,8652,1.34709684372463,1.38730868980596,1.34227142219487,1.38730868980596,215160.47740013,0.0,1.0
1997-08-11,33.0,33.5,33.0,33.5,5867,1.32699092068396,1.34709684372463,1.32699092068396,1.34709684372463,145902.279346575,0.0,1.0
1997-08-12,32.63,33.13,32.63,33.0,14242,1.31211253763387,1.33221846067453,1.31211253763387,1.32699092068396,354174.239381953,0.0,1.0
1997-08-13,32.63,33.0,32.5,32.75,27200,1.31211253763387,1.32699092068396,1.3068849976433,1.31693795916363,676417.589607437,0.0,1.0
1997-08-14,32.5,32.75,32.38,32.63,4168,1.3068849976433,1.31693795916363,1.30205957611354,1.31211253763387,103651.048289845,0.0,1.0
1997-08-15,31.63,32.25,31.63,32.13,5353,1.27190069155254,1.29683203612296,1.27190069155254,1.2920066145932,133119.976366493,0.0,1.0
1997-08-18,31.75,32.13,31.63,31.63,10153,1.2767261130823,1.2920066145932,1.27190069155254,1.27190069155254,252487.786297217,0.0,1.0
1997-08-19,32.25,32.38,32.0,32.0,11200,1.29683203612296,1.30205957611354,1.28677907460263,1.28677907460263,278524.889838357,0.0,1.0
1997-08-20,32.0,32.25,31.88,32.13,13235,1.28677907460263,1.29683203612296,1.28195365307287,1.2920066145932,329131.867590237,0.0,1.0
1997-08-21,31.81,31.94,31.5,31.75,4820,1.27913882384718,1.28436636383775,1.26667315156196,1.2767261130823,119865.175805435,0.0,1.0
1997-08-22,31.25,31.75,31.13,31.56,15585,1.25662019004163,1.2767261130823,1.25179476851187,1.26908586232684,387572.357868821,0.0,1.0
1997-08-25,31.5,31.94,31.25,31.38,6835,1.26667315156196,1.28436636383775,1.25662019004163,1.2618477300322,169974.787682605,0.0,1.0
1997-08-26,31.63,31.75,31.63,31.63,13867,1.27190069155254,1.2767261130823,1.27190069155254,1.27190069155254,344848.629231115,0.0,1.0
1997-08-27,31.56,31.81,31.38,31.63,10153,1.26908586232684,1.27913882384718,1.2618477300322,1.27190069155254,252487.786297218,0.0,1.0
1997-08-28,31.5,31.81,31.0,31.63,25778,1.26667315156196,1.27913882384718,1.2465672285213,1.27190069155254,641054.875915463,0.0,1.0
1997-08-29,31.63,31.69,31.19,31.63,6953,1.27190069155254,1.27431340231742,1.25420747927675,1.27190069155254,172909.246343401,0.0,1.0
1997-09-02,31.75,31.75,30.75,31.38,18390,1.2767261130823,1.2767261130823,1.23651426700096,1.2618477300322,457327.921797086,0.0,1.0
1997-09-03,32.25,32.38,31.5,31.75,15368,1.29683203612296,1.30205957611354,1.26667315156196,1.2767261130823,382175.938128203,0.0,1.0
1997-09-04,33.0,33.0,32.0,32.25,9067,1.32699092068396,1.32699092068396,1.28677907460263,1.29683203612296,225480.819300391,0.0,1.0
1997-09-05,32.63,32.88,32.38,32.88,16000,1.31211253763387,1.3221654991542,1.30205957611354,1.3221654991542,397892.699769081,0.0,1.0
1997-09-08,33.38,33.5,32.63,32.63,22044,1.34227142219487,1.34709684372463,1.31211253763387,1.31211253763387,548196.667106851,0.0,1.0
1997-09-09,34.25,34.38,33.13,33.25,26844,1.37725572828563,1.3824832682762,1.33221846067453,1.33704388220429,667564.477037574,0.0,1.0
1997-09-10,34.25,34.5,34.0,34.38,9620,1.37725572828563,1.38730868980596,1.36720276676529,1.3824832682762,239232.985736159,0.0,1.0
1997-09-11,33.63,34.0,33.63,34.0,7585,1.3523243837152,1.36720276676529,1.3523243837152,1.36720276676529,188626.00798428,0.0,1.0
1997-09-12,34.0,34.5,33.88,34.25,27042,1.36720276676529,1.38730868980596,1.36237734523553,1.37725572828563,672488.39919722,0.0,1.0
1997-09-15,34.13,34.38,33.75,33.75,14242,1.37243030675587,1.3824832682762,1.35714980524496,1.35714980524496,354174.239381953,0.0,1.0
1997-09-16,33.75,34.63,33.5,34.5,11042,1.35714980524496,1.39253622979653,1.34709684372463,1.38730868980596,274595.699428137,0.0,1.0
1997-09-17,33.75,34.0,33.75,33.88,2844,1.35714980524496,1.36720276676529,1.35714980524496,1.36237734523553,70725.4273839542,0.0,1.0
1997-09-18,33.13,33.75,33.13,33.5,15052,1.33221846067453,1.35714980524496,1.33221846067453,1.34709684372463,374317.557307764,0.0,1.0
1997-09-19,32.25,33.13,32.25,32.75,18252,1.29683203612296,1.33221846067453,1.29683203612296,1.31693795916363,453896.09726158,0.0,1.0
1997-09-22,33.0,33.0,31.88,31.88,14953,1.32699092068396,1.32699092068396,1.28195365307287,1.28195365307287,371855.596227942,0.0,1.0
1997-09-23,33.5,33.5,32.75,32.88,3852,1.34709684372463,1.34709684372463,1.31693795916363,1.3221654991542,95792.6674694061,0.0,1.0
1997-09-24,33.88,33.88,33.13,33.5,7467,1.36237734523553,1.36237734523553,1.33221846067453,1.34709684372463,185691.549323484,0.0,1.0
1997-09-25,33.5,33.75,33.38,33.75,3635,1.34709684372463,1.35714980524496,1.34227142219487,1.35714980524496,90396.2477287879,0.0,1.0
1997-09-26,33.88,34.0,33.5,33.75,15230,1.36237734523553,1.36720276676529,1.34709684372463,1.35714980524496,378744.113592695,0.0,1.0
1997-09-29,34.75,34.88,33.5,33.88,36642,1.40299130977768,1.40823991036102,1.35252399647632,1.36786605971994,907567.631478609,0.14,1.0
1997-09-30,35.75,36.0,34.63,34.75,38420,1.44336516041876,1.45345862307903,1.39814644770075,1.40299130977768,951606.036826818,0.0,1.0
1997-10-01,36.38,36.38,35.25,35.5,32000,1.46880068632265,1.46880068632265,1.42317823509822,1.43327169775849,792592.222239928,0.0,1.0
1997-10-02,36.0,36.38,35.88,36.25,17363,1.45345862307903,1.46880068632265,1.4486137610021,1.46355208573931,430055.586085998,0.0,1.0
1997-10-03,34.63,36.0,34.63,35.63,13630,1.39814644770075,1.45345862307903,1.39814644770075,1.43852029834183,337594.74966032,0.0,1.0
1997-10-06,34.13,34.5,34.13,34.38,13235,1.37795952238021,1.39289784711741,1.37795952238021,1.38805298504048,327811.189417045,0.0,1.0
1997-10-07,33.75,34.13,33.63,34.0,13867,1.36261745913659,1.37795952238021,1.35777259705966,1.37271092179687,343464.885806286,0.0,1.0
1997-10-08,34.5,34.63,33.5,33.88,138252,1.39289784711741,1.39814644770075,1.35252399647632,1.36786605971994,3424295.62215983,0.0,1.0
1997-10-09,35.25,35.5,34.25,34.25,44642,1.42317823509822,1.43327169775849,1.38280438445714,1.38280438445714,1105715.68703859,0.0,1.0
1997-10-10,35.38,35.38,35.0,35.25,28168,1.42842683568156,1.42842683568156,1.41308477243795,1.42317823509822,697679.303626699,0.0,1.0
1997-10-13,35.38,36.0,35.38,35.88,12168,1.42842683568156,1.45345862307903,1.42842683568156,1.4486137610021,301383.192506734,0.0,1.0
1997-10-14,35.88,36.63,35.13,35.25,33620,1.4486137610021,1.47889414898292,1.41833337302129,1.42317823509822,832717.203490829,0.0,1.0
1997-10-15,36.25,36.63,35.63,35.75,41067,1.46355208573931,1.47889414898292,1.43852029834183,1.44336516041876,1017168.27471022,0.0,1.0
1997-10-16,36.13,36.38,36.13,36.25,28267,1.45870722366238,1.46880068632265,1.45870722366238,1.46355208573931,700131.385814251,0.0,1.0
1997-10-17,36.5,36.75,36.0,36.0,49185,1.47364554839958,1.48373901105985,1.45345862307903,1.45345862307903,1218239.01408971,0.0,1.0
1997-10-20,36.88,37.5,36.13,36.25,36168,1.48898761164319,1.51401939904066,1.45870722366238,1.46355208573931,895827.35918668,0.0,1.0
1997-10-21,37.38,37.38,37.0,37.38,16257,1.50917453696373,1.50917453696373,1.49383247372012,1.50917453696373,402661.617404829,0.0,1.0
1997-10-22,38.25,38.88,37.0,37.38,33600,1.54429978702147,1.56973531292536,1.49383247372012,1.50917453696373,832221.833351928,0.0,1.0
1997-10-23,37.5,38.0,37.38,38.0,42667,1.51401939904066,1.5342063243612,1.50917453696373,1.5342063243612,1056797.88582222,0.0,1.0
1997-10-24,37.38,37.5,37.13,37.5,30775,1.50917453696373,1.51401939904066,1.49908107430346,1.51401939904066,762250.801232308,0.0,1.0
1997-10-27,37.75,38.38,37.38,37.75,24375,1.52411286170093,1.54954838760482,1.50917453696373,1.52411286170093,603732.356784322,0.0,1.0
1997-10-28,37.0,37.0,36.63,37.0,79467,1.49383247372012,1.49383247372012,1.47889414898292,1.49383247372012,1968278.94139814,0.0,1.0
1997-10-29,38.25,38.25,37.13,37.38,24652,1.54429978702147,1.54429978702147,1.49908107430346,1.50917453696373,610593.233208087,0.0,1.0
1997-10-30,39.63,39.75,38.0,38.5,14420,1.60001570090617,1.6048605629831,1.5342063243612,1.55439324968175,357161.870146868,0.0,1.0
1997-10-31,38.75,39.63,38.25,39.5,24553,1.56448671234202,1.60001570090617,1.54429978702147,1.59476710032283,608141.151020529,0.0,1.0
1997-11-03,39.38,39.5,39.13,39.13,24435,1.5899222382459,1.59476710032283,1.57982877558563,1.57982877558563,605218.467201021,0.0,1.0
1997-11-04,37.5,39.13,37.38,38.5,27635,1.51401939904066,1.57982877558563,1.50917453696373,1.55439324968175,684477.689425014,0.0,1.0
1997-11-05,37.38,37.63,37.25,37.5,11378,1.50917453696373,1.519267999624,1.50392593638039,1.51401939904066,281816.072020185,0.0,1.0
1997-11-06,38.19,38.31,37.25,37.25,32968,1.54187735598301,1.54672221805994,1.50392593638039,1.50392593638039,816568.136962687,0.0,1.0
1997-11-07,38.56,38.63,37.88,38.06,20267,1.55681568072021,1.55964185026509,1.52936146228427,1.53662875539967,501983.33025427,0.0,1.0
1997-11-10,38.0,38.38,37.94,38.31,32790,1.5342063243612,1.54954838760482,1.53178389332274,1.54672221805994,812159.342726479,0.0,1.0
1997-11-11,36.5,37.88,36.5,37.88,12820,1.47364554839958,1.52936146228427,1.47364554839958,1.52936146228427,317532.259034871,0.0,1.0
1997-11-12,35.63,36.31,35.44,36.31,21452,1.43852029834183,1.46597451677777,1.43084926672003,1.46597451677777,531334.010984094,0.0,1.0
1997-11-13,35.31,35.63,35.13,35.63,10785,1.42560066613669,1.43852029834183,1.41833337302129,1.43852029834183,267128.347401801,0.0,1.0
1997-11-14,35.0,35.31,34.88,35.31,5630,1.41308477243795,1.42560066613669,1.40823991036102,1.42560066613669,139446.694100338,0.0,1.0
1997-11-17,35.06,35.06,34.56,34.75,19990,1.41550720347642,1.41550720347642,1.39532027815587,1.40299130977768,495122.453830504,0.0,1.0
1997-11-18,34.94,35.31,34.88,35.25,11200,1.41066234139948,1.42560066613669,1.40823991036102,1.42317823509822,277407.277783976,0.0,1.0
1997-11-19,35.38,35.38,34.94,35.0,155753,1.42842683568156,1.42842683568156,1.41066234139948,1.41308477243795,3857769.26220425,0.0,1.0
1997-11-20,35.38,35.63,35.38,35.5,8830,1.42842683568156,1.43852029834183,1.42842683568156,1.43327169775849,218705.916324331,0.0,1.0
1997-11-21,34.88,35.56,34.88,35.56,18390,1.40823991036102,1.43569412879696,1.40823991036102,1.43569412879696,455492.84271851,0.0,1.0
1997-11-24,35.0,35.38,34.81,35.0,43635,1.41308477243795,1.42842683568156,1.40541374081614,1.41308477243795,1080773.80054498,0.0,1.0
1997-11-25,35.06,35.25,35.0,35.13,5175,1.41550720347642,1.42317823509822,1.41308477243795,1.41833337302129,128177.023440363,0.0,1.0
1997-11-26,35.06,35.31,34.94,35.31,5768,1.41550720347642,1.42560066613669,1.41066234139948,1.42560066613669,142864.748058747,0.0,1.0
1997-11-28,35.75,35.75,35.06,35.06,6578,1.44336516041876,1.44336516041876,1.41550720347642,1.41550720347642,162927.238684196,0.0,1.0
1997-12-01,36.38,36.81,35.69,35.75,16830,1.46880068632265,1.48616144209831,1.4409427293803,1.44336516041876,416853.971884312,0.0,1.0
1997-12-02,37.44,37.44,36.44,36.44,14775,1.5115969680022,1.5115969680022,1.47122311736111,1.47122311736111,365954.690112341,0.0,1.0
1997-12-03,38.38,38.38,37.31,37.44,17363,1.54954838760482,1.54954838760482,1.50634836741885,1.5115969680022,430055.586085995,0.0,1.0
1997-12-04,38.13,38.38,38.13,38.38,9442,1.53945492494454,1.54954838760482,1.53945492494454,1.54954838760482,233864.24257467,0.0,1.0
1997-12-05,37.75,38.19,37.69,38.19,5353,1.52411286170093,1.54187735598301,1.52169043066247,1.54187735598301,132585.817676573,0.0,1.0
1997-12-08,37.81,37.88,37.5,37.63,3378,1.5265352927394,1.52936146228427,1.51401939904066,1.519267999624,83668.0164602024,0.0,1.0
1997-12-09,37.63,37.81,37.5,37.63,16830,1.519267999624,1.5265352927394,1.51401939904066,1.519267999624,416853.971884313,0.0,1.0
1997-12-10,37.06,37.63,37.06,37.63,6775,1.49625490475858,1.519267999624,1.49625490475858,1.519267999624,167806.634552361,0.0,1.0
1997-12-11,36.31,37.0,36.25,37.0,12563,1.46597451677777,1.49383247372012,1.46355208573931,1.49383247372012,311166.752750007,0.0,1.0
1997-12-12,36.69,36.69,36.06,36.13,4642,1.48131658002138,1.48131658002138,1.4558810541175,1.45870722366238,114975.40923868,0.0,1.0
1997-12-15,37.31,37.31,36.69,36.75,14953,1.50634836741885,1.50634836741885,1.48131658002138,1.48373901105985,370363.484348553,0.0,1.0
1997-12-16,37.31,37.63,37.13,37.25,7190,1.50634836741885,1.519267999624,1.49908107430346,1.50392593638039,178085.564934535,0.0,1.0
1997-12-17,37.63,37.75,37.19,37.25,8178,1.519267999624,1.52411286170093,1.50150350534192,1.50392593638039,202556.849796192,0.0,1.0
1997-12-18,37.25,37.63,36.88,37.63,8652,1.50392593638039,1.519267999624,1.48898761164319,1.519267999624,214297.122088121,0.0,1.0
1997-12-19,36.56,37.25,36.56,37.06,13175,1.47606797943804,1.50392593638039,1.47606797943804,1.49625490475858,326325.079000346,0.0,1.0
1997-12-22,36.63,36.75,36.5,36.69,8553,1.47889414898292,1.48373901105985,1.47364554839958,1.48131658002138,211845.039900566,0.0,1.0
1997-12-23,35.44,36.75,35.44,36.63,16435,1.43084926672003,1.48373901105985,1.43084926672003,1.47889414898292,407070.411641038,0.0,1.0
1997-12-24,35.56,35.56,35.5,35.5,2430,1.43569412879696,1.43569412879696,1.43327169775849,1.43327169775849,60187.4718763445,0.0,1.0
1997-12-26,35.75,35.88,35.44,35.63,5175,1.44336516041876,1.4486137610021,1.43084926672003,1.43852029834183,128177.023440364,0.0,1.0
1997-12-29,36.5,36.5,35.88,35.88,6775,1.47364554839958,1.47364554839958,1.4486137610021,1.4486137610021,167806.63455236,0.0,1.0
1997-12-30,37.75,37.81,36.56,36.56,9975,1.52411286170093,1.5265352927394,1.47606797943804,1.47606797943804,247065.856776353,0.0,1.0
1997-12-31,37.31,37.63,37.13,37.63,16000,1.50634836741885,1.519267999624,1.49908107430346,1.519267999624,396296.111119966,0.0,1.0
1998-01-02,38.0,38.0,37.19,37.19,12978,1.5342063243612,1.5342063243612,1.50150350534192,1.50150350534192,321445.683132182,0.0,1.0
1998-01-05,37.38,37.94,36.94,37.94,16435,1.51361566053425,1.53629155057971,1.49579888978425,1.53629155057971,405876.019929102,0.11,1.0
1998-01-06,36.38,37.38,36.31,37.38,21057,1.47312299973879,1.51361566053425,1.47028851348311,1.51361566053425,520020.161341473,0.0,1.0
1998-01-07,36.0,36.5,36.0,36.31,9857,1.45773578863652,1.47798211903425,1.45773578863652,1.47028851348311,243426.828624347,0.0,1.0
1998-01-08,35.63,36.13,35.63,36.0,10667,1.4427535041422,1.46299983453993,1.4427535041422,1.45773578863652,263430.453579782,0.0,1.0
1998-01-09,34.56,35.56,34.5,35.56,45452,1.39942635709106,1.43991901788652,1.39699679744333,1.43991901788652,1122475.01416596,0.0,1.0
1998-01-12,34.44,34.69,34.38,34.38,4267,1.3945672377956,1.40469040299447,1.39213767814787,1.39213767814787,105377.120598569,0.0,1.0
1998-01-13,35.0,35.0,34.25,34.44,7644,1.41724312784106,1.41724312784106,1.38687363224446,1.3945672377956,188774.949579437,0.0,1.0
1998-01-14,34.63,35.13,34.5,35.13,9067,1.40226084334674,1.42250717374447,1.39699679744333,1.42250717374447,223917.120334479,0.0,1.0
1998-01-15,34.63,34.88,34.44,34.75,6242,1.40226084334674,1.4123840085456,1.3945672377956,1.40711996264219,154151.39132324,0.0,1.0
1998-01-16,34.44,34.94,34.44,34.81,16435,1.3945672377956,1.41481356819333,1.3945672377956,1.40954952228992,405876.019929102,0.0,1.0
1998-01-20,37.0,37.0,35.38,35.5,49975,1.49822844943198,1.49822844943198,1.43263033894333,1.43748945823879,1234174.26808377,0.0,1.0
1998-01-21,37.75,38.0,37.06,37.13,26667,1.52859794502857,1.53872111022743,1.5006580090797,1.50349249533539,658563.786032818,0.0,1.0
1998-01-22,39.0,39.38,37.5,37.63,161442,1.57921377102289,1.59460098212517,1.51847477982971,1.52373882573311,3986944.71611769,0.0,1.0
1998-01-23,38.5,39.0,38.38,38.81,39052,1.55896744062516,1.57921377102289,1.55410832132971,1.57152016547176,964421.681184748,0.0,1.0
1998-01-26,39.0,39.0,38.31,38.38,47052,1.57921377102289,1.57921377102289,1.55127383507403,1.55410832132971,1161988.34741127,0.0,1.0
1998-01-27,39.19,39.19,38.88,39.0,33975,1.58690737657403,1.58690737657403,1.57435465172744,1.57921377102289,839040.935630742,0.0,1.0
1998-01-28,39.69,39.69,39.19,39.25,35378,1.60715370697176,1.60715370697176,1.58690737657403,1.58933693622176,873689.189720217,0.0,1.0
1998-01-29,40.19,40.38,39.63,39.63,79230,1.62740003736949,1.63509364292063,1.60472414732403,1.60472414732403,1956650.87064087,0.0,1.0
1998-01-30,41.81,42.31,40.19,40.25,110835,1.69299814785813,1.71324447825586,1.62740003736949,1.62982959701722,2737162.68140201,0.0,1.0
1998-02-02,43.19,43.19,42.06,42.06,139575,1.74887801975587,1.74887801975587,1.703121313057,1.703121313057,3446920.92982076,0.0,1.0
1998-02-03,42.88,43.63,42.75,43.31,49778,1.73632529490927,1.76669479050587,1.73106124900586,1.75373713905132,1229309.18892795,0.0,1.0
1998-02-04,44.13,44.25,42.38,42.88,103842,1.7869411209036,1.79180024019905,1.71607896451154,1.73632529490927,2564464.71928675,0.0,1.0
1998-02-05,30.0,30.0,29.38,29.44,77511,1.82216973579565,1.82216973579565,1.78451156125587,1.78815590072746,1276132.48882363,0.0,1.5
1998-02-06,30.38,31.19,29.94,30.38,101244,1.84525055244906,1.89444913531554,1.81852539632405,1.84525055244906,1666869.96295313,0.0,1.0
1998-02-09,29.5,30.44,29.25,30.44,96800,1.79180024019905,1.84889489192065,1.77661549240076,1.84889489192065,1593704.44089391,0.0,1.0
1998-02-10,29.75,30.25,29.38,29.5,84444,1.80698498799735,1.83735448359394,1.78451156125587,1.79180024019905,1390276.630236,0.0,1.0
1998-02-11,29.38,29.75,29.25,29.75,159852,1.78451156125587,1.80698498799735,1.77661549240076,1.80698498799735,2631785.56080344,0.0,1.0
1998-02-12,30.5,30.56,29.38,29.38,126844,1.85253923139224,1.85618357086383,1.78451156125587,1.78451156125587,2088345.5175697,0.0,1.0
1998-02-13,30.5,30.5,30.31,30.5,125363,1.85253923139224,1.85253923139224,1.84099882306553,1.85253923139224,2063962.49817958,0.0,1.0
1998-02-17,29.75,30.5,29.56,30.25,45985,1.80698498799735,1.85253923139224,1.79544457967064,1.83735448359394,757091.928868867,0.0,1.0
1998-02-18,29.56,29.94,29.44,29.81,34163,1.79544457967064,1.81852539632405,1.78815590072746,1.81062932746894,562455.834858044,0.0,1.0
1998-02-19,30.13,30.25,29.44,29.44,54963,1.83006580465076,1.83735448359394,1.78815590072746,1.78815590072746,904904.722984007,0.0,1.0
1998-02-20,30.88,31.0,30.0,30.0,106430,1.87562004804565,1.88290872698883,1.82216973579565,1.82216973579565,1752251.69054069,0.0,1.0
1998-02-23,30.31,31.0,30.25,30.94,25630,1.84099882306553,1.88290872698883,1.83735448359394,1.87926438751724,421969.471282138,0.0,1.0
1998-02-24,30.31,30.56,30.13,30.31,30785,1.84099882306553,1.85618357086383,1.83006580465076,1.84099882306553,506840.81831528,0.0,1.0
1998-02-25,30.44,30.56,30.31,30.44,20385,1.84889489192065,1.85618357086383,1.84099882306553,1.84889489192065,335616.374252296,0.0,1.0
1998-02-26,30.44,30.5,30.25,30.5,13600,1.84889489192065,1.85253923139224,1.83735448359394,1.85253923139224,223908.888390053,0.0,1.0
1998-02-27,29.5,30.38,29.5,30.31,31467,1.79180024019905,1.84525055244906,1.79180024019905,1.84099882306553,518069.190512486,0.0,1.0
1998-03-02,30.44,30.81,29.56,29.56,42430,1.84889489192065,1.87136831866213,1.79544457967064,1.79544457967064,698562.803999261,0.0,1.0
1998-03-03,30.88,31.0,30.44,30.44,16978,1.87562004804565,1.88290872698883,1.84889489192065,1.84889489192065,279523.904932818,0.0,1.0
1998-03-04,30.44,30.75,30.44,30.75,6578,1.84889489192065,1.86772397919054,1.84889489192065,1.86772397919054,108299.460869836,0.0,1.0
1998-03-05,29.69,30.5,29.69,30.31,23052,1.80334064852576,1.85253923139224,1.80334064852576,1.84099882306553,379525.56582114,0.0,1.0
1998-03-06,29.81,30.19,29.69,29.69,20178,1.81062932746894,1.83371014412235,1.80334064852576,1.80334064852576,332208.349259889,0.0,1.0
1998-03-09,29.19,30.0,29.19,29.94,13867,1.77297115292916,1.82216973579565,1.77297115292916,1.81852539632405,228304.746713594,0.0,1.0
1998-03-10,28.38,28.63,28.31,28.5,34044,1.72377257006268,1.73895731786098,1.71952084067916,1.73106124900586,560496.632084631,0.0,1.0
1998-03-11,28.5,28.63,28.44,28.44,13244,1.73106124900586,1.73895731786098,1.72741690953427,1.72741690953427,218047.743958667,0.0,1.0
1998-03-12,28.38,28.5,28.38,28.5,7467,1.72377257006268,1.73106124900586,1.72377257006268,1.73106124900586,122935.858059451,0.0,1.0
1998-03-13,28.31,28.56,28.13,28.38,18578,1.71952084067916,1.73470558847746,1.70858782226438,1.72377257006268,305866.127096353,0.0,1.0
1998-03-16,28.19,28.63,28.19,28.44,36444,1.71223216173598,1.73895731786098,1.71223216173598,1.72741690953427,600009.965329932,0.0,1.0
1998-03-17,27.5,28.13,27.5,28.0,23200,1.67032225781268,1.70858782226438,1.67032225781268,1.70069175340927,381962.221371266,0.0,1.0
1998-03-18,27.13,27.56,27.0,27.5,31644,1.6478488310712,1.67396659728427,1.63995276221608,1.67032225781268,520983.298839325,0.0,1.0
1998-03-19,27.56,27.56,27.0,27.25,31644,1.67396659728427,1.67396659728427,1.63995276221608,1.65513751001438,520983.298839326,0.0,1.0
1998-03-20,27.75,27.88,27.44,27.56,35200,1.68550700561097,1.69340307446609,1.66667791834108,1.67396659728427,579528.887597786,0.0,1.0
1998-03-23,28.0,28.0,27.69,27.81,16000,1.70069175340927,1.70069175340927,1.68186266613938,1.68915134508256,263422.221635357,0.0,1.0
1998-03-24,27.25,28.19,27.06,28.19,42844,1.65513751001438,1.71223216173598,1.64359710168767,1.71223216173598,705378.853984076,0.0,1.0
1998-03-25,27.88,27.88,27.13,27.5,55230,1.69340307446609,1.69340307446609,1.6478488310712,1.67032225781268,909300.581307545,0.0,1.0
1998-03-26,28.5,28.5,27.63,27.75,64652,1.73106124900586,1.73106124900586,1.67821832666779,1.68550700561097,1064423.34207307,0.0,1.0
1998-03-27,29.44,29.75,29.0,29.0,73630,1.78815590072746,1.80698498799735,1.76143074460246,1.76143074460246,1212236.13618821,0.0,1.0
1998-03-30,29.63,30.5,29.25,30.13,89452,1.80637759808542,1.85941669732046,1.78321109497126,1.8368598390251,1467280.57456493,0.11,1.0
1998-03-31,30.31,30.63,30.25,30.25,76800,1.84783344576338,1.86734207996478,1.84417557685062,1.84417557685062,1259749.90080252,0.0,1.0
1998-04-01,30.44,30.63,30.25,30.44,31200,1.8557588284077,1.86734207996478,1.84417557685062,1.8557588284077,511773.397201024,0.0,1.0
1998-04-02,30.38,30.63,30.38,30.44,15378,1.85210095949494,1.86734207996478,1.85210095949494,1.8557588284077,252245.234043504,0.0,1.0
1998-04-03,30.25,30.63,30.19,30.38,13600,1.84417557685062,1.86734207996478,1.84051770793786,1.85210095949494,223080.711600446,0.0,1.0
1998-04-06,30.31,30.5,30.19,30.19,7230,1.84783344576338,1.85941669732046,1.84051770793786,1.84051770793786,118593.643005237,0.0,1.0
1998-04-07,30.44,30.56,30.38,30.38,14400,1.8557588284077,1.86307456623322,1.85210095949494,1.85210095949494,236203.106400472,0.0,1.0
1998-04-08,30.69,30.69,30.44,30.44,31467,1.87099994887754,1.87099994887754,1.8557588284077,1.8557588284077,516152.996465532,0.0,1.0
1998-04-09,30.88,31.5,30.5,30.75,52978,1.88258320043462,1.92038117919982,1.85941669732046,1.8746578177903,868997.789644737,0.0,1.0
1998-04-13,30.81,31.13,30.75,30.94,21778,1.87831568670306,1.89782432090446,1.8746578177903,1.88624106934738,357224.392443715,0.0,1.0
1998-04-14,31.69,32.0,30.88,30.88,39467,1.9319644307569,1.9508634201395,1.88258320043462,1.88258320043462,647376.944465795,0.0,1.0
1998-04-15,31.19,32.56,31.13,31.81,83230,1.90148218981722,1.98500352999194,1.89782432090446,1.93928016858242,1365221.14900773,0.0,1.0
1998-04-16,31.0,31.63,30.88,31.0,30785,1.88989893826014,1.92830656184414,1.88258320043462,1.88989893826014,504966.15489851,0.0,1.0
1998-04-17,32.75,33.19,31.69,32.0,91378,1.99658678154902,2.02341115357594,1.9319644307569,1.9508634201395,1498872.740046,0.0,1.0
1998-04-20,36.19,36.5,33.38,33.5,329867,2.20630459921401,2.22520358859662,2.03499440513301,2.04231014295854,5410806.25687534,0.0,1.0
1998-04-21,35.88,36.0,35.75,35.94,116830,2.18740560983141,2.19472134765694,2.1794802271871,2.19106347874417,1916361.73060884,0.0,1.0
1998-04-22,35.44,35.94,35.31,35.94,90044,2.16058123780449,2.19106347874417,2.15265585516018,2.19106347874417,1476991.14671696,0.0,1.0
1998-04-23,35.19,35.44,35.13,35.38,27644,2.14534011733466,2.16058123780449,2.14168224842189,2.15692336889173,453444.352314906,0.0,1.0
1998-04-24,34.94,35.25,34.75,35.19,32978,2.13009899686482,2.14899798624742,2.11851574530774,2.14534011733466,540937.919644081,0.0,1.0
1998-04-27,33.25,34.94,33.06,34.94,64385,2.0270690224887,2.13009899686482,2.01548577093162,2.13009899686482,1056106.73649961,0.0,1.0
1998-04-28,33.0,33.75,33.0,33.38,60267,2.01182790201886,2.05755126342838,2.01182790201886,2.03499440513301,988559.209266477,0.0,1.0
1998-04-29,33.62,33.75,32.69,33.12,65185,2.04962588078406,2.05755126342838,1.99292891263626,2.01914363984438,1069229.13129964,0.0,1.0
1998-04-30,34.44,34.44,33.69,33.75,44267,2.09961675592514,2.09961675592514,2.05389339451562,2.05755126342838,726111.313265951,0.0,1.0
1998-05-01,35.0,35.0,33.75,34.69,60178,2.13375686577758,2.13375686577758,2.05755126342838,2.11485787639498,987099.342844974,0.0,1.0
1998-05-04,34.81,35.56,34.63,35.25,165067,2.1221736142205,2.16789697563002,2.11120000748221,2.14899798624742,2707592.92806992,0.0,1.0
1998-05-05,34.25,35.0,34.25,34.81,54844,2.08803350436806,2.13375686577758,2.08803350436806,2.1221736142205,899605.775515799,0.0,1.0
1998-05-06,34.63,34.69,34.31,34.38,11585,2.11120000748221,2.11485787639498,2.09169137328082,2.09595888701237,190028.679697881,0.0,1.0
1998-05-07,34.06,34.88,34.0,34.75,31467,2.07645025281098,2.12644112795205,2.07279238389822,2.11851574530774,516152.996465533,0.0,1.0
1998-05-08,34.69,34.69,34.19,34.19,38578,2.11485787639498,2.11485787639498,2.0843756354553,2.0843756354553,632794.683244265,0.0,1.0
1998-05-11,34.0,34.75,33.75,34.69,83200,2.07279238389822,2.11851574530774,2.05755126342838,2.11485787639498,1364729.05920273,0.0,1.0
1998-05-12,33.88,34.0,33.31,33.94,31644,2.06547664607269,2.07279238389822,2.03072689140146,2.06913451498546,519056.32631504,0.0,1.0
1998-05-13,35.38,35.38,33.81,33.81,138667,2.15692336889173,2.15692336889173,2.06120913234114,2.06120913234114,2274553.89966905,0.0,1.0
1998-05-14,35.56,36.13,34.88,35.19,45363,2.16789697563002,2.20264673030125,2.12644112795205,2.14534011733466,744088.994141988,0.0,1.0
1998-05-15,35.19,35.75,35.13,35.56,57985,2.14534011733466,2.1794802271871,2.14168224842189,2.16789697563002,951127.578099401,0.0,1.0
1998-05-18,33.63,35.19,33.63,35.19,34667,2.05023552560285,2.14534011733466,2.05023552560285,2.14534011733466,568642.575665639,0.0,1.0
1998-05-19,35.25,35.5,33.5,33.5,85363,2.14899798624742,2.16423910671726,2.04231014295854,2.04231014295854,1400208.7341433,0.0,1.0
1998-05-20,34.56,35.31,34.56,35.25,21600,2.10693249375066,2.15265585516018,2.10693249375066,2.14899798624742,354304.659600709,0.0,1.0
1998-05-21,34.38,34.75,33.5,34.31,59763,2.09595888701237,2.11851574530774,2.04231014295854,2.09169137328082,980292.100542463,0.0,1.0
1998-05-22,34.5,34.63,34.13,34.44,9363,2.1032746248379,2.11120000748221,2.08071776654253,2.09961675592514,153581.228140807,0.0,1.0
1998-05-26,34.44,35.0,34.25,34.81,35378,2.09961675592514,2.13375686577758,2.08803350436806,2.1221736142205,580305.10404416,0.0,1.0
1998-05-27,33.5,34.44,33.0,34.44,32830,2.04231014295854,2.09961675592514,2.01182790201886,2.09961675592514,538510.276606077,0.0,1.0
1998-05-28,33.38,33.56,33.19,33.5,25985,2.03499440513301,2.0459680118713,2.02341115357594,2.04231014295854,426231.786098354,0.0,1.0
1998-05-29,34.63,34.63,33.5,33.5,32444,2.11120000748221,2.11120000748221,2.04231014295854,2.04231014295854,532178.721115066,0.0,1.0
1998-06-01,32.81,34.63,32.5,34.63,50667,2.00024465046178,2.11120000748221,1.98134566107918,2.11120000748221,831090.471666163,0.0,1.0
1998-06-02,32.56,32.88,32.19,32.88,20030,1.98500352999194,2.00451216419334,1.96244667169658,2.00451216419334,328551.959805657,0.0,1.0
1998-06-03,32.75,33.25,32.56,32.69,20267,1.99658678154902,2.0270690224887,1.98500352999194,1.99292891263626,332439.469265165,0.0,1.0
1998-06-04,32.5,32.88,32.06,32.81,23230,1.98134566107918,2.00451216419334,1.95452128905226,2.00024465046178,381041.539005762,0.0,1.0
1998-06-05,32.94,33.0,32.5,32.5,40030,2.0081700331061,2.01182790201886,1.98134566107918,1.98134566107918,656611.829806313,0.0,1.0
1998-06-08,33.19,33.38,33.0,33.25,41067,2.02341115357594,2.03499440513301,2.01182790201886,2.0270690224887,673621.734065847,0.0,1.0
1998-06-09,33.5,33.56,33.25,33.31,29985,2.04231014295854,2.0459680118713,2.0270690224887,2.03072689140146,491843.760098484,0.0,1.0
1998-06-10,32.19,33.62,32.0,33.62,46785,1.96244667169658,2.04962588078406,1.9508634201395,2.04962588078406,767414.050899034,0.0,1.0
1998-06-11,32.0,32.25,32.0,32.25,27200,1.9508634201395,1.96610454060934,1.9508634201395,1.96610454060934,446161.423200892,0.0,1.0
1998-06-12,30.25,32.0,29.63,32.0,89185,1.84417557685062,1.9508634201395,1.80637759808542,1.9508634201395,1462900.97530043,0.0,1.0
1998-06-15,30.31,30.5,30.0,30.13,78844,1.84783344576338,1.85941669732046,1.82893445638078,1.8368598390251,1293277.61951659,0.0,1.0
1998-06-16,32.38,32.63,30.44,30.44,109185,1.97402992325366,1.9892710437235,1.8557588284077,1.8557588284077,1790960.84530108,0.0,1.0
1998-06-17,33.25,33.25,32.63,32.63,74430,2.0270690224887,2.0270690224887,1.9892710437235,1.9892710437235,1220874.80620744,0.0,1.0
1998-06-18,32.75,33.19,32.63,33.13,66667,1.99658678154902,2.02341115357594,1.9892710437235,2.01975328466318,1093538.36766669,0.0,1.0
1998-06-19,32.88,33.0,32.75,33.0,82667,2.00451216419334,2.01182790201886,1.99658678154902,2.01182790201886,1355986.26366721,0.0,1.0
1998-06-22,33.13,33.25,32.94,32.94,46667,2.01975328466318,2.0270690224887,2.0081700331061,2.0081700331061,765478.49766603,0.0,1.0
1998-06-23,33.44,33.5,33.13,33.19,46044,2.03865227404578,2.04231014295854,2.01975328466318,2.02341115357594,755259.43271551,0.0,1.0
1998-06-24,33.0,33.44,33.0,33.31,23200,2.01182790201886,2.03865227404578,2.01182790201886,2.03072689140146,380549.449200761,0.0,1.0
1998-06-25,32.44,32.88,32.38,32.81,30400,1.97768779216642,2.00451216419334,1.97402992325366,2.00024465046178,498651.002400997,0.0,1.0
1998-06-26,33.75,34.0,32.5,32.5,68830,2.05755126342838,2.07279238389822,1.98134566107918,1.98134566107918,1129018.04260726,0.0,1.0
1998-06-29,33.94,33.94,33.56,33.88,86785,2.07584060799219,2.07584060799219,2.05259902192745,2.0721708838767,1418935.00332328,0.11,1.0
1998-06-30,34.88,35.31,33.88,33.94,116267,2.1333329524681,2.15963264196241,2.0721708838767,2.07584060799219,1900965.78938052,0.0,1.0
1998-07-01,34.63,34.88,34.38,34.88,34430,2.11804243532025,2.1333329524681,2.1027519181724,2.1333329524681,562930.600500325,0.0,1.0
1998-07-02,34.19,34.63,34.13,34.63,19467,2.09113112514004,2.11804243532025,2.08746140102455,2.11804243532025,318285.506823694,0.0,1.0
1998-07-06,35.0,35.25,34.25,34.25,24830,2.14067240069907,2.15596291784692,2.09480084925552,2.09480084925552,405970.572478161,0.0,1.0
1998-07-07,34.19,34.88,34.13,34.88,41985,2.09113112514004,2.1333329524681,2.08746140102455,2.1333329524681,686454.872553183,0.0,1.0
1998-07-08,34.0,34.0,33.63,33.81,16267,2.07951033210767,2.07951033210767,2.05688036672885,2.0678895390753,265965.497482974,0.0,1.0
1998-07-09,33.19,34.06,33.06,34.0,22667,2.02996905654863,2.08318005622315,2.02201798763175,2.07951033210767,370605.516164417,0.0,1.0
1998-07-10,33.06,33.25,32.75,33.25,15200,2.02201798763175,2.03363878066412,2.00305774636842,2.03363878066412,248520.044368427,0.0,1.0
1998-07-13,33.13,33.25,32.69,33.19,25067,2.02629933243315,2.03363878066412,1.99938802225293,2.02996905654863,409845.523169958,0.0,1.0
1998-07-14,33.81,34.06,33.0,33.06,29985,2.0678895390753,2.08318005622315,2.01834826351627,2.02201798763175,490254.83752548,0.0,1.0
1998-07-15,33.25,33.75,32.88,33.69,53867,2.03363878066412,2.06421981495982,2.0110088152853,2.06055009084434,880725.60723645,0.0,1.0
1998-07-16,32.88,33.38,32.75,33.31,359378,2.0110088152853,2.041589849581,2.00305774636842,2.0373085047796,5875831.34901556,0.0,1.0
1998-07-17,32.69,32.69,32.31,32.5,39852,1.99938802225293,1.99938802225293,1.9761464361882,1.98776722922057,651580.31632701,0.0,1.0
1998-07-20,32.56,32.81,32.44,32.75,17778,1.99143695333605,2.0067274704839,1.98409750510508,2.00305774636842,290670.351893546,0.0,1.0
1998-07-21,32.19,32.75,32.19,32.75,42785,1.96880698795723,2.00305774636842,1.96880698795723,2.00305774636842,699534.874888365,0.0,1.0
1998-07-22,31.81,32.31,31.75,32.25,24030,1.9455654018925,1.9761464361882,1.94189567777702,1.97247671207272,392890.57014298,0.0,1.0
1998-07-23,31.56,31.94,31.44,31.94,14578,1.93027488474465,1.95351647080938,1.92293543651368,1.95351647080938,238350.342552824,0.0,1.0
1998-07-24,30.81,31.63,30.75,31.56,20800,1.8844033333011,1.93455622954605,1.88073360918561,1.93027488474465,340080.060714689,0.0,1.0
1998-07-27,30.06,30.69,29.75,30.69,26044,1.83853178185755,1.87706388507013,1.81957154059421,1.87706388507013,425819.476021795,0.0,1.0
1998-07-28,29.69,30.0,29.13,30.0,57244,1.81590181647873,1.83486205774206,1.78165105806754,1.83486205774206,935939.567093829,0.0,1.0
1998-07-29,28.81,29.81,28.75,29.69,39467,1.76207919611829,1.8232412647097,1.75840947200281,1.81590181647873,645285.565203205,0.0,1.0
1998-07-30,29.13,29.25,28.88,28.88,52978,1.78165105806754,1.78899050629851,1.76636054091969,1.76636054091969,866190.454641482,0.0,1.0
1998-07-31,28.13,29.19,28.13,29.19,39052,1.72048898947614,1.78532078218303,1.72048898947614,1.78532078218303,638500.313991829,0.0,1.0
1998-08-03,28.0,28.25,27.44,28.25,40444,1.71253792055926,1.72782843770711,1.67828716214807,1.72782843770711,661259.518055042,0.0,1.0
1998-08-04,27.06,28.13,26.94,28.13,74785,1.65504557608334,1.72048898947614,1.64770612785237,1.72048898947614,1222734.96829558,0.0,1.0
1998-08-05,27.0,27.31,26.5,27.25,66430,1.65137585196786,1.67033609323119,1.62079481767215,1.66666636911571,1086130.69390754,0.0,1.0
1998-08-06,27.81,27.94,26.97,27.0,45185,1.70091712752689,1.70886819644377,1.64954098991011,1.65137585196786,738774.881893906,0.0,1.0
1998-08-07,29.44,30.0,28.0,28.0,50963,1.80061129933088,1.83486205774206,1.71253792055926,1.71253792055926,833245.198759744,0.0,1.0
1998-08-10,28.5,29.69,28.38,29.69,29244,1.74311895485496,1.81590181647873,1.73577950662399,1.81590181647873,478139.485362517,0.0,1.0
1998-08-11,28.13,28.25,27.75,28.25,33067,1.72048898947614,1.72782843770711,1.69724740341141,1.72782843770711,540645.546521761,0.0,1.0
1998-08-12,30.06,30.06,27.75,28.25,75852,1.83853178185755,1.83853178185755,1.69724740341141,1.72782843770711,1240180.42141012,0.0,1.0
1998-08-13,29.75,30.13,29.19,30.13,35200,1.81957154059421,1.84281312665894,1.78532078218303,1.84281312665894,575520.102747936,0.0,1.0
1998-08-14,29.94,30.0,29.75,29.94,30844,1.83119233362658,1.83486205774206,1.81957154059421,1.83119233362658,504299.490032878,0.0,1.0
1998-08-17,30.88,30.94,29.81,29.81,53244,1.8886846781025,1.89235440221798,1.8232412647097,1.8232412647097,870539.555417927,0.0,1.0
1998-08-18,30.63,31.25,30.63,31.0,40830,1.87339416095464,1.91131464348131,1.87339416095464,1.89602412633346,667570.619181769,0.0,1.0
1998-08-19,30.06,30.88,30.0,30.88,23378,1.83853178185755,1.8886846781025,1.83486205774206,1.8886846781025,382230.368239807,0.0,1.0
1998-08-20,28.69,30.06,28.5,30.06,15585,1.75473974788733,1.83853178185755,1.74311895485496,1.83853178185755,254814.795492232,0.0,1.0
1998-08-21,28.38,28.69,28.25,28.69,27852,1.73577950662399,1.75473974788733,1.72782843770711,1.75473974788733,455380.281299304,0.0,1.0
1998-08-24,28.06,28.25,27.0,27.0,54785,1.71620764467474,1.72782843770711,1.65137585196786,1.65137585196786,895734.909916071,0.0,1.0
1998-08-25,28.44,28.88,28.25,28.25,29985,1.73944923073947,1.76636054091969,1.72782843770711,1.72782843770711,490254.83752548,0.0,1.0
1998-08-26,26.75,28.25,26.75,28.25,39644,1.63608533482001,1.72782843770711,1.63608533482001,1.72782843770711,648179.515719861,0.0,1.0
1998-08-27,25.69,26.63,25.38,26.63,59467,1.57125354211312,1.62874588658904,1.55229330084978,1.62874588658904,972285.623582712,0.0,1.0
1998-08-28,26.06,26.06,25.31,25.56,81067,1.59388350749194,1.59388350749194,1.54801195604839,1.56330247319624,1325445.68663258,0.0,1.0
1998-08-31,24.88,26.25,24.75,25.88,51763,1.52171226655408,1.6055043005243,1.5137611976372,1.58287433514549,846325.201094928,0.0,1.0
1998-09-01,25.69,25.81,24.13,25.0,62163,1.57125354211312,1.57859299034409,1.47584071511053,1.52905171478505,1016365.23145227,0.0,1.0
1998-09-02,26.88,26.94,25.56,25.81,47585,1.64403640373689,1.64770612785237,1.56330247319624,1.57859299034409,778014.888899445,0.0,1.0
1998-09-03,27.13,27.19,26.69,26.94,38963,1.65932692088474,1.66299664500022,1.63241561070452,1.64770612785237,637045.163732039,0.0,1.0
1998-09-04,26.63,27.31,26.5,27.31,14667,1.62874588658904,1.67033609323119,1.62079481767215,1.67033609323119,239805.492812612,0.0,1.0
1998-09-08,28.06,28.19,27.0,27.0,43200,1.71620764467474,1.72415871359162,1.65137585196786,1.65137585196786,706320.12609974,0.0,1.0
1998-09-09,26.06,27.88,26.06,27.88,111467,1.59388350749194,1.70519847232829,1.59388350749194,1.70519847232829,1822485.77536943,0.0,1.0
1998-09-10,26.25,26.25,25.75,26.0,30430,1.6055043005243,1.6055043005243,1.5749232662286,1.59021378337645,497530.588824424,0.0,1.0
1998-09-11,27.0,27.0,26.38,26.38,22044,1.65137585196786,1.65137585196786,1.61345536944119,1.61345536944119,360419.464345894,0.0,1.0
1998-09-14,27.63,27.69,26.75,26.88,36563,1.68990795518044,1.69357767929592,1.63608533482001,1.64403640373689,597805.156726499,0.0,1.0
1998-09-15,26.94,27.63,26.75,27.56,10667,1.64770612785237,1.68990795518044,1.63608533482001,1.68562661037904,174405.481136711,0.0,1.0
1998-09-16,25.88,26.69,25.63,26.69,35052,1.58287433514549,1.63241561070452,1.56758381799763,1.63241561070452,573100.302315926,0.0,1.0
1998-09-17,25.94,26.13,25.75,25.88,50430,1.58654405926097,1.59816485229334,1.5749232662286,1.58287433514549,824530.647203931,0.0,1.0
1998-09-18,25.69,26.38,25.44,26.13,53452,1.57125354211312,1.61345536944119,1.55596302496527,1.59816485229334,873940.356025075,0.0,1.0
1998-09-21,24.94,25.56,24.5,25.56,44444,1.52538199066957,1.56330247319624,1.49847068048935,1.56330247319624,726659.529730943,0.0,1.0
1998-09-22,25.63,25.88,25.13,25.13,30844,1.56758381799763,1.58287433514549,1.53700278370193,1.53700278370193,504299.49003288,0.0,1.0
1998-09-23,25.25,25.44,25.0,25.13,84178,1.5443422319329,1.55596302496527,1.52905171478505,1.53700278370193,1376310.54571352,0.0,1.0
1998-09-24,24.5,25.06,24.5,25.06,51467,1.49847068048935,1.53272143890054,1.49847068048935,1.53272143890054,841485.600230909,0.0,1.0
1998-09-25,24.25,24.63,24.19,24.63,10163,1.4831801633415,1.50642174940623,1.47951043922602,1.50642174940623,166165.079665547,0.0,1.0
1998-09-28,24.88,25.63,24.38,24.38,19200,1.52171226655408,1.56758381799763,1.49113123225838,1.49113123225838,313920.056044329,0.0,1.0
1998-09-29,24.44,24.88,24.38,24.69,13630,1.49480095637387,1.52171226655408,1.49113123225838,1.51009147352172,222850.539785635,0.0,1.0
1998-09-30,23.25,24.5,23.25,24.5,31852,1.4220180947501,1.49847068048935,1.4220180947501,1.49847068048935,520780.292975205,0.0,1.0
1998-10-01,23.63,23.63,22.81,23.0,28563,1.44525968081483,1.44525968081483,1.39510678456988,1.40672757760225,467005.133374696,0.0,1.0
1998-10-02,22.0,23.31,22.0,23.13,48652,1.34556550901085,1.42568781886558,1.34556550901085,1.41467864651913,795460.342013991,0.0,1.0
1998-10-05,21.5,22.0,21.31,22.0,20385,1.3217123022602,1.3524497976616,1.31003205400767,1.3524497976616,331598.26026475,0.11,1.0
1998-10-06,21.56,21.75,21.5,21.56,20978,1.32540080170837,1.3370810499609,1.3217123022602,1.32540080170837,341244.459349223,0.0,1.0
1998-10-07,21.5,21.5,21.38,21.5,51644,1.3217123022602,1.3217123022602,1.31433530336386,1.3217123022602,840081.459559125,0.0,1.0
1998-10-08,20.88,21.38,20.75,21.38,13867,1.28359780796246,1.31433530336386,1.2756060591581,1.31433530336386,225571.404223267,0.0,1.0
1998-10-09,20.56,20.94,19.88,20.88,43378,1.26392581090557,1.28728630741063,1.22212281715966,1.28359780796246,705620.276368129,0.0,1.0
1998-10-12,20.38,21.19,20.38,20.81,43200,1.25286031256106,1.30265505511133,1.25286031256106,1.27929455860627,702724.789965036,0.0,1.0
1998-10-13,21.25,21.25,20.06,20.44,48030,1.3063435545595,1.3063435545595,1.23318831550417,1.25654881200923,781293.325509735,0.0,1.0
1998-10-14,21.5,21.88,21.31,21.44,22785,1.3217123022602,1.34507279876526,1.31003205400767,1.31802380281203,370638.526373919,0.0,1.0
1998-10-15,22.0,22.13,21.63,21.63,21778,1.3524497976616,1.36044154646596,1.32970405106456,1.32970405106456,354257.881385613,0.0,1.0
1998-10-16,23.88,24.13,21.88,22.06,60830,1.46802278037086,1.48339152807156,1.34507279876526,1.35613829710977,989508.07809197,0.0,1.0
1998-10-19,24.38,25.0,23.88,23.94,60000,1.49876027577226,1.53687477007,1.46802278037086,1.47171127981903,976006.652729216,0.0,1.0
1998-10-20,24.38,25.5,24.13,24.25,29867,1.49876027577226,1.5676122654714,1.48339152807156,1.4907685269679,485839.844951058,0.0,1.0
1998-10-21,24.0,24.88,24.0,24.38,52000,1.4753997792672,1.52949777117366,1.4753997792672,1.49876027577226,845872.432365318,0.0,1.0
1998-10-22,22.75,23.94,22.75,23.94,36800,1.3985560407637,1.47171127981903,1.3985560407637,1.47171127981903,598617.413673917,0.0,1.0
1998-10-23,23.0,23.0,22.69,22.75,31763,1.4139247884644,1.4139247884644,1.39486754131553,1.3985560407637,516681.6551773,0.0,1.0
1998-10-26,24.5,24.5,23.38,23.38,24000,1.5061372746686,1.5061372746686,1.43728528496946,1.43728528496946,390402.661091685,0.0,1.0
1998-10-27,25.25,25.5,24.75,24.75,121363,1.5522435177707,1.5676122654714,1.5215060223693,1.5215060223693,1974184.92325293,0.0,1.0
1998-10-28,25.44,25.44,25.0,25.13,13778,1.56392376602323,1.56392376602323,1.53687477007,1.54486651887436,224123.661021719,0.0,1.0
1998-10-29,25.63,25.88,25.31,25.44,11378,1.57560401427576,1.59097276197646,1.55593201721887,1.56392376602323,185083.39491255,0.0,1.0
1998-10-30,26.38,26.5,25.56,25.63,37985,1.62171025737786,1.6290872562742,1.57130076491957,1.57560401427576,617893.545065321,0.0,1.0
1998-11-02,27.31,27.69,26.0,26.38,73244,1.67888199882447,1.70224249532953,1.5983497608728,1.62171025737786,1191443.85454164,0.0,1.0
1998-11-03,29.06,30.0,27.31,27.31,69778,1.78646323272937,1.844249724084,1.67888199882447,1.67888199882447,1135063.20356898,0.0,1.0
1998-11-04,29.56,29.75,29.13,29.31,82044,1.81720072813077,1.8288809763833,1.79076648208556,1.80183198043007,1334591.49694192,0.0,1.0
1998-11-05,29.81,29.81,29.5,29.5,30844,1.83256947583147,1.83256947583147,1.8135122286826,1.8135122286826,501732.486612997,0.0,1.0
1998-11-06,29.25,30.13,29.25,29.75,52267,1.7981434809819,1.85224147288836,1.7981434809819,1.8288809763833,850215.661969963,0.0,1.0
1998-11-09,29.06,29.88,29.0,29.25,200444,1.78646323272937,1.83687272518766,1.7827747332812,1.7981434809819,3260577.95832757,0.0,1.0
1998-11-10,28.75,29.06,28.5,28.94,73244,1.7674059855805,1.78646323272937,1.7520372378798,1.77908623383303,1191443.85454164,0.0,1.0
1998-11-11,28.75,28.75,28.63,28.69,19200,1.7674059855805,1.7674059855805,1.76002898668416,1.76371748613233,312322.128873348,0.0,1.0
1998-11-12,28.81,29.0,28.69,28.69,13985,1.77109448502867,1.7827747332812,1.76371748613233,1.76371748613233,227490.883973634,0.0,1.0
1998-11-13,28.75,28.75,28.5,28.69,55230,1.7674059855805,1.7674059855805,1.7520372378798,1.76371748613233,898414.123837241,0.0,1.0
1998-11-16,28.69,28.75,28.38,28.75,20000,1.76371748613233,1.7674059855805,1.74466023898346,1.7674059855805,325335.550909738,0.0,1.0
1998-11-17,27.63,28.56,27.5,28.56,109185,1.69855399588136,1.75572573732797,1.690562247077,1.75572573732797,1776088.10630399,0.0,1.0
1998-11-18,26.5,27.63,26.31,27.56,53985,1.6290872562742,1.69855399588136,1.61740700802167,1.69425074652517,878161.98579311,0.0,1.0
1998-11-19,26.75,26.88,26.44,26.5,90963,1.6444560039749,1.65244775277926,1.62539875682603,1.6290872562742,1479674.88587012,0.0,1.0
1998-11-20,26.56,26.88,26.56,26.81,22785,1.63277575572237,1.65244775277926,1.63277575572237,1.64814450342307,370638.526373918,0.0,1.0
1998-11-23,26.38,26.63,26.38,26.56,31585,1.62171025737786,1.63707900507856,1.62171025737786,1.63277575572237,513786.168774205,0.0,1.0
1998-11-24,26.31,26.44,26.0,26.38,36978,1.61740700802167,1.62539875682603,1.5983497608728,1.62171025737786,601512.900077013,0.0,1.0
1998-11-25,27.44,27.63,26.5,26.5,56267,1.68687374762883,1.69855399588136,1.6290872562742,1.6290872562742,915282.772151912,0.0,1.0
1998-11-27,27.75,27.88,27.63,27.63,8652,1.7059309947777,1.71392274358206,1.69855399588136,1.69855399588136,140740.159323553,0.0,1.0
1998-11-30,27.75,27.94,27.63,27.81,32030,1.7059309947777,1.71761124303023,1.69855399588136,1.70961949422587,521024.884781945,0.0,1.0
1998-12-01,28.0,28.81,27.75,27.75,49067,1.7212997424784,1.77109448502867,1.7059309947777,1.7059309947777,798161.973824405,0.0,1.0
1998-12-02,28.13,28.25,27.94,28.25,56267,1.72929149128276,1.7366684901791,1.71761124303023,1.7366684901791,915282.772151913,0.0,1.0
1998-12-03,27.69,28.25,27.38,28.13,48830,1.70224249532953,1.7366684901791,1.68318524818066,1.72929149128276,794306.747546126,0.0,1.0
1998-12-04,28.06,28.06,27.63,27.69,23378,1.72498824192657,1.72498824192657,1.69855399588136,1.70224249532953,380284.725458392,0.0,1.0
1998-12-07,28.75,28.75,28.06,28.06,23644,1.7674059855805,1.7674059855805,1.72498824192657,1.72498824192657,384611.688285492,0.0,1.0
1998-12-08,29.19,29.5,28.75,28.75,23467,1.79445498153373,1.8135122286826,1.7674059855805,1.7674059855805,381732.468659941,0.0,1.0
1998-12-09,28.56,29.38,28.56,29.25,34252,1.75572573732797,1.80613522978626,1.75572573732797,1.7981434809819,557169.664488016,0.0,1.0
1998-12-10,27.94,28.94,27.38,28.81,61600,1.71761124303023,1.77908623383303,1.68318524818066,1.77109448502867,1002033.49680199,0.0,1.0
1998-12-11,26.5,27.81,26.5,27.81,40000,1.6290872562742,1.70961949422587,1.6290872562742,1.70961949422587,650671.101819476,0.0,1.0
1998-12-14,25.56,26.63,25.13,26.5,52563,1.57130076491957,1.63707900507856,1.54486651887436,1.6290872562742,855030.628123426,0.0,1.0
1998-12-15,25.31,25.81,25.25,25.81,76800,1.55593201721887,1.58666951262027,1.5522435177707,1.58666951262027,1249288.51549339,0.0,1.0
1998-12-16,25.69,25.69,25.25,25.44,28800,1.57929251372393,1.57929251372393,1.5522435177707,1.56392376602323,468483.193310023,0.0,1.0
1998-12-17,25.88,26.5,25.63,25.88,42400,1.59097276197646,1.6290872562742,1.57560401427576,1.59097276197646,689711.367928646,0.0,1.0
1998-12-18,26.0,26.5,25.94,25.94,22667,1.5983497608728,1.6290872562742,1.59466126142463,1.59466126142463,368719.046623551,0.0,1.0
1998-12-21,25.63,26.06,25.44,25.81,23852,1.57560401427576,1.60203826032097,1.56392376602323,1.58666951262027,387995.178014954,0.0,1.0
1998-12-22,24.63,25.5,24.25,25.44,50578,1.51412902347296,1.5676122654714,1.4907685269679,1.56392376602323,822741.074695638,0.0,1.0
1998-12-23,25.63,25.63,24.0,24.5,47200,1.57560401427576,1.57560401427576,1.4753997792672,1.5061372746686,767791.900146983,0.0,1.0
1998-12-24,26.06,26.13,25.63,25.75,8563,1.60203826032097,1.60634150967716,1.57560401427576,1.5829810131721,139292.416122004,0.0,1.0
1998-12-28,27.5,27.5,26.25,26.25,58844,1.690562247077,1.690562247077,1.6137185085735,1.6137185085735,957202.25788663,0.0,1.0
1998-12-29,28.0,28.0,27.31,27.5,22844,1.7212997424784,1.7212997424784,1.67888199882447,1.690562247077,371598.266249102,0.0,1.0
1998-12-30,29.06,29.19,28.0,28.0,40000,1.78646323272937,1.79445498153373,1.7212997424784,1.7212997424784,650671.101819475,0.0,1.0
1998-12-31,29.5,29.56,29.19,29.25,32030,1.8135122286826,1.81720072813077,1.79445498153373,1.7981434809819,521024.884781945,0.0,1.0
1999-01-04,30.13,30.94,29.13,29.25,53452,1.85224147288836,1.90203621543863,1.79076648208556,1.7981434809819,869491.793361367,0.0,1.0
1999-01-05,29.75,30.06,29.69,30.06,7467,1.8288809763833,1.84793822353217,1.82519247693513,1.84793822353217,121464.027932151,0.0,1.0
1999-01-06,30.25,30.81,29.63,29.63,54430,1.8596184717847,1.89404446663427,1.82150397748696,1.82150397748696,885400.701800851,0.0,1.0
1999-01-07,28.75,30.25,28.25,30.25,58163,1.7674059855805,1.8596184717847,1.7366684901791,1.8596184717847,946124.582378154,0.0,1.0
1999-01-08,29.0,29.25,27.25,28.88,52030,1.7827747332812,1.7981434809819,1.6751934993763,1.77539773438486,846360.435691683,0.0,1.0
1999-01-11,28.13,29.0,28.0,28.75,29185,1.72929149128276,1.7827747332812,1.7212997424784,1.7674059855805,474745.902665036,0.0,1.0
1999-01-12,27.63,28.19,27.63,28.13,20652,1.69855399588136,1.73297999073093,1.69855399588136,1.72929149128276,335941.489869396,0.0,1.0
1999-01-13,27.5,27.5,26.81,27.31,44000,1.69732449606531,1.69732449606531,1.65473708143676,1.68559752681976,712886.665340062,0.11,1.0
1999-01-14,27.75,28.69,27.63,27.63,70163,1.71275471875681,1.77077235607686,1.70534821186489,1.70534821186489,1136778.79773306,0.0,1.0
1999-01-15,27.13,27.81,26.94,27.63,21867,1.67448776648188,1.71645797220277,1.66276079723634,1.70534821186489,354288.470704345,0.0,1.0
1999-01-19,26.06,27.0,25.75,27.0,67230,1.60844641336225,1.6664640506823,1.58931293722479,1.6664640506823,1089258.42070028,0.0,1.0
1999-01-20,26.31,26.88,26.19,26.38,117185,1.62387663605375,1.65905754379038,1.61647012916183,1.62819709840737,1898627.81540626,0.0,1.0
1999-01-21,25.5,26.31,25.5,26.25,56830,1.57388271453328,1.62387663605375,1.57388271453328,1.62017338260779,920757.936165362,0.0,1.0
1999-01-22,25.13,25.63,24.69,25.63,55467,1.55104598494986,1.58190643033287,1.52388879301281,1.58190643033287,898674.651509484,0.0,1.0
1999-01-25,26.13,26.13,25.19,25.31,45067,1.61276687571587,1.61276687571587,1.55474923839582,1.56215574528774,730174.166974561,0.0,1.0
1999-01-26,26.06,26.13,25.88,26.13,17867,1.60844641336225,1.61276687571587,1.59733665302437,1.61276687571587,289480.592037066,0.0,1.0
1999-01-27,24.69,26.13,24.69,25.94,39852,1.52388879301281,1.61276687571587,1.52388879301281,1.60103990647033,645680.895162098,0.0,1.0
1999-01-28,24.56,24.75,24.5,24.63,14163,1.51586507721323,1.52759204645878,1.51216182376727,1.52018553956685,229468.496391167,0.0,1.0
1999-01-29,24.5,24.69,24.13,24.69,17452,1.51216182376727,1.52388879301281,1.48932509418385,1.52388879301281,282756.774625337,0.0,1.0
1999-02-01,25.38,25.44,24.75,24.75,70430,1.56647620764136,1.57017946108732,1.52759204645878,1.52759204645878,1141104.72363411,0.0,1.0
1999-02-02,25.06,25.5,25.0,25.5,48563,1.54672552259624,1.57388271453328,1.54302226915028,1.57388271453328,786816.252929761,0.0,1.0
1999-02-03,24.63,25.13,24.5,25.13,25363,1.52018553956685,1.55104598494986,1.51216182376727,1.55104598494986,410930.556659547,0.0,1.0
1999-02-04,24.56,24.88,24.31,24.88,16030,1.51586507721323,1.53561576225836,1.50043485452173,1.53561576225836,259717.573759119,0.0,1.0
1999-02-05,24.56,24.75,24.38,24.69,36000,1.51586507721323,1.52759204645878,1.50475531687535,1.52388879301281,583270.908005508,0.0,1.0
1999-02-08,24.56,24.69,24.19,24.31,26430,1.51586507721323,1.52388879301281,1.49302834762981,1.50043485452173,428218.058294044,0.0,1.0
1999-02-09,24.31,24.81,24.19,24.81,29185,1.50043485452173,1.53129529990474,1.49302834762981,1.53129529990474,472854.484726131,0.0,1.0
1999-02-10,23.63,24.25,23.56,24.25,46963,1.45846464880084,1.49673160107577,1.45414418644722,1.49673160107577,760893.101462852,0.0,1.0
1999-02-11,23.06,23.81,23.0,23.75,31585,1.42328374106422,1.46957440913872,1.41958048761826,1.46587115569276,511739.211926497,0.0,1.0
1999-02-12,21.94,23.0,21.94,23.0,73985,1.35415634340628,1.41958048761826,1.35415634340628,1.41958048761826,1198702.72579965,0.0,1.0
1999-02-16,21.38,22.13,21.38,22.0,55763,1.31959264457732,1.36588331265183,1.31959264457732,1.35785959685224,903470.434530861,0.0,1.0
1999-02-17,21.38,21.5,21.13,21.38,79378,1.31959264457732,1.32699915146924,1.30416242188581,1.31959264457732,1286079.94821281,0.0,1.0
1999-02-18,21.44,21.75,21.25,21.31,46963,1.32329589802328,1.34242937416074,1.31156892877774,1.3152721822237,760893.101462849,0.0,1.0
1999-02-19,21.75,21.81,21.5,21.63,24267,1.34242937416074,1.3461326276067,1.32699915146924,1.33502286726882,393173.197904713,0.0,1.0
1999-02-22,21.5,21.5,21.31,21.5,23230,1.32699915146924,1.32699915146924,1.3152721822237,1.32699915146924,376371.75536022,0.0,1.0
1999-02-23,21.88,22.06,21.5,21.75,52444,1.35045308996032,1.36156285029821,1.32699915146924,1.34242937416074,849696.097206691,0.0,1.0
1999-02-24,21.75,22.13,21.69,21.81,51052,1.34242937416074,1.36588331265183,1.33872612071478,1.3461326276067,827142.955430477,0.0,1.0
1999-02-25,21.56,22.13,21.44,22.0,20178,1.3307024049152,1.36588331265183,1.32329589802328,1.35785959685224,326923.343937086,0.0,1.0
1999-02-26,21.75,21.88,21.44,21.63,29067,1.34242937416074,1.35045308996032,1.32329589802328,1.33502286726882,470942.652305447,0.0,1.0
1999-03-01,21.31,22.0,21.31,22.0,29985,1.3152721822237,1.35785959685224,1.3152721822237,1.35785959685224,485816.060459586,0.0,1.0
1999-03-02,21.38,22.13,21.38,21.5,24385,1.31959264457732,1.36588331265183,1.31959264457732,1.32699915146924,395085.030325396,0.0,1.0
1999-03-03,21.38,21.88,21.25,21.75,38163,1.31959264457732,1.35045308996032,1.31156892877774,1.34242937416074,618315.768394836,0.0,1.0
1999-03-04,21.81,22.13,21.5,21.5,36444,1.3461326276067,1.36588331265183,1.32699915146924,1.32699915146924,590464.582537576,0.0,1.0
1999-03-05,21.88,22.06,21.75,21.88,19378,1.35045308996032,1.36156285029821,1.34242937416074,1.35045308996032,313961.768203632,0.0,1.0
1999-03-08,22.06,22.19,21.88,22.0,25630,1.36156285029821,1.36958656609779,1.35045308996032,1.35785959685224,415256.482560586,0.0,1.0
1999-03-09,22.25,22.69,22.0,22.0,23467,1.37328981954375,1.40044701148079,1.35785959685224,1.35785959685224,380211.622171256,0.0,1.0
1999-03-10,22.0,22.5,22.0,22.25,20178,1.35785959685224,1.38872004223525,1.35785959685224,1.37328981954375,326923.343937088,0.0,1.0
1999-03-11,22.0,22.44,22.0,22.19,59378,1.35785959685224,1.38501678878929,1.35785959685224,1.36958656609779,962040.554876419,0.0,1.0
1999-03-12,21.5,22.13,21.5,22.13,30785,1.32699915146924,1.36588331265183,1.32699915146924,1.36588331265183,498777.636193042,0.0,1.0
1999-03-15,20.5,21.31,20.38,21.31,78252,1.26527826070323,1.3152721822237,1.25787175381131,1.3152721822237,1267836.53036797,0.0,1.0
1999-03-16,20.0,20.5,19.88,20.5,54963,1.23441781532022,1.26527826070323,1.2270113084283,1.26527826070323,890508.858797409,0.0,1.0
1999-03-17,20.5,20.88,19.88,20.0,123585,1.26527826070323,1.28873219919431,1.2270113084283,1.23441781532022,2002320.4212739,0.0,1.0
1999-03-18,20.44,20.69,20.0,20.38,45985,1.26157500725727,1.27700522994877,1.23441781532022,1.25787175381131,745047.575128699,0.0,1.0
1999-03-19,20.31,20.38,20.0,20.38,28385,1.25355129145769,1.25787175381131,1.23441781532022,1.25787175381131,459892.908992674,0.0,1.0
1999-03-22,20.38,20.5,20.25,20.44,52385,1.25787175381131,1.26527826070323,1.24984803801173,1.26157500725727,848740.180996344,0.0,1.0
1999-03-23,20.0,20.44,20.0,20.31,61452,1.23441781532022,1.26157500725727,1.23441781532022,1.25355129145769,995643.439965402,0.0,1.0
1999-03-24,20.31,20.31,20.0,20.0,14400,1.25355129145769,1.25355129145769,1.23441781532022,1.23441781532022,233308.363202202,0.0,1.0
1999-03-25,21.44,21.44,20.44,20.44,210667,1.32329589802328,1.32329589802328,1.26157500725727,1.26157500725727,3413220.34379989,0.0,1.0
1999-03-26,21.44,21.63,21.38,21.5,28030,1.32329589802328,1.33502286726882,1.31959264457732,1.32699915146924,454141.209760954,0.0,1.0
1999-03-29,21.5,21.63,21.31,21.44,10430,1.32699915146924,1.33502286726882,1.3152721822237,1.32329589802328,168986.543624929,0.0,1.0
1999-03-30,21.75,21.88,21.44,21.5,284178,1.34242937416074,1.35045308996032,1.32329589802328,1.32699915146924,4604243.33597748,0.0,1.0
1999-03-31,22.06,22.5,21.94,21.94,30430,1.36156285029821,1.38872004223525,1.35415634340628,1.35415634340628,493025.93696132,0.0,1.0
1999-04-01,21.69,22.5,21.5,22.31,45244,1.33872612071478,1.38872004223525,1.32699915146924,1.37699307298971,733041.915605588,0.0,1.0
1999-04-05,22.44,22.44,21.75,21.75,31852,1.38501678878929,1.38501678878929,1.34242937416074,1.34242937416074,516065.137827539,0.0,1.0
1999-04-06,22.25,22.75,22.0,22.44,66400,1.37328981954375,1.40415026492675,1.35785959685224,1.38501678878929,1075810.78587682,0.0,1.0
1999-04-07,22.63,22.69,22.13,22.13,30163,1.39674375803483,1.40044701148079,1.36588331265183,1.36588331265183,488700.011060281,0.0,1.0
1999-04-08,23.38,23.38,22.88,22.88,41630,1.44303442610934,1.44303442610934,1.41217398072633,1.41217398072633,674487.997229701,0.0,1.0
1999-04-09,24.38,24.44,23.5,23.63,26252,1.50475531687535,1.50845857032131,1.45044093300126,1.45846464880084,425334.107693349,0.0,1.0
1999-04-12,25.63,25.63,24.38,24.38,33185,1.58190643033287,1.58190643033287,1.50475531687535,1.50475531687535,537662.363393408,0.0,1.0
1999-04-13,26.94,26.94,25.88,25.88,87052,1.66276079723634,1.66276079723634,1.59733665302437,1.59733665302437,1410413.86343598,0.0,1.0
1999-04-14,27.25,27.25,26.38,26.94,47763,1.6818942733738,1.6818942733738,1.62819709840737,1.66276079723634,773854.677196307,0.0,1.0
1999-04-15,29.38,29.38,27.0,27.13,64178,1.82014906868967,1.82014906868967,1.67270336469098,1.68075712163209,1035931.43684512,0.11,1.0
1999-04-16,28.38,29.19,27.81,29.19,69244,1.75819709221963,1.80837819316036,1.72288446563171,1.80837819316036,1117704.45344049,0.0,1.0
1999-04-19,29.38,29.38,28.25,28.5,42667,1.82014906868967,1.82014906868967,1.75014333527853,1.76563132939604,688710.876248415,0.0,1.0
1999-04-20,27.88,29.13,27.5,29.13,75644,1.72722110398461,1.80466107457216,1.703679352926,1.80466107457216,1221010.277801,0.0,1.0
1999-04-21,29.13,29.13,27.81,27.88,118400,1.80466107457216,1.80466107457216,1.72288446563171,1.72722110398461,1911157.75066943,0.0,1.0
1999-04-22,29.13,29.13,28.5,29.13,39230,1.80466107457216,1.80466107457216,1.76563132939604,1.80466107457216,633232.420259811,0.0,1.0
1999-04-23,28.38,29.13,28.31,29.0,31585,1.75819709221963,1.80466107457216,1.75386045386673,1.79660731763105,509830.384754172,0.0,1.0
1999-04-26,29.06,29.19,28.56,28.56,12178,1.80032443621926,1.80837819316036,1.76934844798424,1.76934844798424,196571.613915982,0.0,1.0
1999-04-27,29.56,30.0,29.06,29.06,53778,1.83130042445427,1.85855929410109,1.80032443621926,1.80032443621926,868059.472259297,0.0,1.0
1999-04-28,29.63,29.88,29.5,29.5,43852,1.83563706280718,1.85112505692469,1.82758330586607,1.82758330586607,707838.595290166,0.0,1.0
1999-04-29,30.06,30.19,29.25,29.5,36978,1.86227641268929,1.8703301696304,1.81209531174856,1.82758330586607,596881.683312958,0.0,1.0
1999-04-30,31.5,31.69,30.06,30.06,83644,1.95148725880615,1.96325813433545,1.86227641268929,1.86227641268929,1350142.55825163,0.0,1.0
1999-05-03,31.56,31.94,31.0,31.38,118044,1.95520437739435,1.97874612845296,1.92051127057113,1.94405302162974,1905411.36418937,0.0,1.0
1999-05-04,30.69,31.38,30.5,31.38,48830,1.90130615786542,1.94405302162974,1.88953528233611,1.94405302162974,788191.156800574,0.0,1.0
1999-05-05,31.13,31.13,30.38,30.5,24385,1.92856502751223,1.92856502751223,1.8821010451597,1.88953528233611,393611.332348598,0.0,1.0
1999-05-06,31.38,31.38,31.06,31.06,17985,1.94405302162974,1.94405302162974,1.92422838915933,1.92422838915933,290305.507988088,0.0,1.0
1999-05-07,31.5,31.56,31.0,31.25,36385,1.95148725880615,1.95520437739435,1.92051127057113,1.93599926468864,587309.753024552,0.0,1.0
1999-05-10,31.88,31.94,31.38,31.38,39585,1.97502900986476,1.97874612845296,1.94405302162974,1.94405302162974,638962.665204808,0.0,1.0
1999-05-11,32.0,32.63,31.75,31.75,53778,1.98246324704116,2.02149299221729,1.96697525292365,1.96697525292365,868059.472259296,0.0,1.0
1999-05-12,31.88,32.13,31.81,32.0,31585,1.97502900986476,1.99051700398227,1.97069237151186,1.98246324704116,509830.384754171,0.0,1.0
1999-05-13,31.69,32.0,31.5,31.88,112800,1.96325813433545,1.98246324704116,1.95148725880615,1.97502900986476,1820765.15435398,0.0,1.0
1999-05-14,31.94,31.94,31.31,31.5,14578,1.97874612845296,1.97874612845296,1.93971638327684,1.95148725880615,235311.298051173,0.0,1.0
1999-05-17,31.94,31.94,31.63,31.75,21067,1.97874612845296,1.97874612845296,1.95954101574725,1.96697525292365,340053.719031696,0.0,1.0
1999-05-18,32.5,32.5,31.81,31.81,15230,2.01343923527618,2.01343923527618,1.97069237151186,1.97069237151186,245835.5789079,0.0,1.0
1999-05-19,31.56,32.19,31.38,32.13,54400,1.95520437739435,1.99423412257047,1.94405302162974,1.99051700398227,878099.507064331,0.0,1.0
1999-05-20,32.06,32.19,31.38,31.44,45867,1.98618036562937,1.99423412257047,1.94405302162974,1.94777014021794,740363.788428669,0.0,1.0
1999-05-21,32.13,32.31,32.0,32.06,25985,1.99051700398227,2.00166835974687,1.98246324704116,1.98618036562937,419437.788438725,0.0,1.0
1999-05-24,32.44,32.5,32.19,32.25,16978,2.00972211668798,2.01343923527618,1.99423412257047,1.99795124115867,274050.982186364,0.0,1.0
1999-05-25,32.63,32.75,32.19,32.19,67052,2.02149299221729,2.02892722939369,1.99423412257047,1.99423412257047,1082322.20859701,0.0,1.0
1999-05-26,32.38,32.75,32.25,32.5,34400,2.00600499809978,2.02892722939369,1.99795124115867,2.01343923527618,555268.805937738,0.0,1.0
1999-05-27,32.0,32.44,31.75,32.25,32178,1.98246324704116,2.00972211668798,1.96697525292365,1.99795124115867,519402.315042576,0.0,1.0
1999-05-28,32.69,33.25,31.88,31.88,37452,2.02521011080549,2.05990321762871,1.97502900986476,1.97502900986476,604532.770929657,0.0,1.0
1999-06-01,31.81,32.63,31.56,32.63,89067,1.97069237151186,2.02149299221729,1.95520437739435,2.02149299221729,1437678.10286211,0.0,1.0
1999-06-02,31.06,31.63,30.75,31.63,19644,1.92422838915933,1.95954101574725,1.90502327645362,1.95954101574725,317084.314646539,0.0,1.0
1999-06-03,31.75,32.31,31.13,31.19,37600,1.96697525292365,2.00166835974687,1.92856502751223,1.93228214610043,606921.718117995,0.0,1.0
1999-06-04,30.75,31.56,30.69,31.56,37185,1.90502327645362,1.95520437739435,1.90130615786542,1.95520437739435,600222.981069617,0.0,1.0
1999-06-07,31.0,31.31,30.69,30.81,77867,1.92051127057113,1.93971638327684,1.90130615786542,1.90874039504182,1256892.91023122,0.0,1.0
1999-06-08,30.19,30.94,30.13,30.88,69630,1.8703301696304,1.91679415198293,1.8666130510422,1.91307703339472,1123935.08597223,0.0,1.0
1999-06-09,30.13,30.31,30.06,30.31,13185,1.8666130510422,1.8777644068068,1.86227641268929,1.8777644068068,212826.139717706,0.0,1.0
1999-06-10,29.88,30.0,29.88,30.0,5778,1.85112505692469,1.85855929410109,1.85112505692469,1.85855929410109,93265.7895554724,0.0,1.0
1999-06-11,29.81,30.0,29.81,29.94,36030,1.84678841857178,1.85855929410109,1.84678841857178,1.85484217551289,581579.508079558,0.0,1.0
1999-06-14,29.44,29.94,29.0,29.94,42785,1.82386618727787,1.85484217551289,1.79660731763105,1.85484217551289,690615.577385063,0.0,1.0
1999-06-15,28.81,29.31,28.69,29.25,25630,1.78483644210175,1.81581243033677,1.77740220492534,1.81209531174856,413707.543493728,0.0,1.0
1999-06-16,29.19,29.19,28.56,28.69,91378,1.80837819316036,1.80837819316036,1.76934844798424,1.77740220492534,1474981.19037729,0.0,1.0
1999-06-17,29.69,30.13,29.19,29.31,40444,1.83935418139538,1.8666130510422,1.80837819316036,1.81581243033677,652828.243818195,0.0,1.0
1999-06-18,29.94,30.0,29.88,30.0,17600,1.85484217551289,1.85855929410109,1.85112505692469,1.85855929410109,284091.016991401,0.0,1.0
1999-06-21,30.06,30.63,29.94,30.06,26400,1.86227641268929,1.89758903927721,1.85484217551289,1.86227641268929,426136.525487103,0.0,1.0
1999-06-22,29.38,29.88,29.25,29.88,64800,1.82014906868967,1.85112505692469,1.81209531174856,1.85112505692469,1045971.47165016,0.0,1.0
1999-06-23,29.88,30.0,29.5,29.5,21067,1.85112505692469,1.85855929410109,1.82758330586607,1.82758330586607,340053.719031696,0.0,1.0
1999-06-24,29.56,29.94,29.38,29.88,12830,1.83130042445427,1.85484217551289,1.82014906868967,1.85112505692469,207095.89477271,0.0,1.0
1999-06-25,29.31,29.69,29.13,29.56,11378,1.81581243033677,1.83935418139538,1.80466107457216,1.83130042445427,183658.385870918,0.0,1.0
1999-06-28,29.44,29.63,29.31,29.31,37985,1.82386618727787,1.83563706280718,1.81581243033677,1.81581243033677,613136.209114681,0.0,1.0
1999-06-29,29.63,29.75,29.31,29.31,86844,1.83563706280718,1.84307129998358,1.81581243033677,1.81581243033677,1401795.47043189,0.0,1.0
1999-06-30,29.38,29.88,29.38,29.63,135852,1.82014906868967,1.85112505692469,1.82014906868967,1.83563706280718,2192859.82047249,0.0,1.0
1999-07-01,29.5,29.5,29.31,29.44,37778,1.82758330586607,1.82758330586607,1.81581243033677,1.82386618727787,609794.911358021,0.0,1.0
1999-07-02,30.0,30.13,29.63,29.63,34785,1.85855929410109,1.8666130510422,1.83563706280718,1.83563706280718,561483.296934426,0.0,1.0
1999-07-06,29.94,30.13,29.94,30.0,28830,1.85484217551289,1.8666130510422,1.85484217551289,1.85855929410109,465360.455673983,0.0,1.0
1999-07-07,29.13,29.94,29.0,29.94,41185,1.80466107457216,1.85484217551289,1.79660731763105,1.85484217551289,664789.121294935,0.0,1.0
1999-07-08,28.5,29.0,28.47,29.0,159763,1.76563132939604,1.79660731763105,1.76377277010194,1.79660731763105,2578820.06520438,0.0,1.0
1999-07-09,28.44,28.75,28.25,28.56,12800,1.76191421080783,1.78111932351355,1.75014333527853,1.76934844798424,206611.64872102,0.0,1.0
1999-07-12,28.94,29.0,28.5,28.5,26044,1.79289019904285,1.79660731763105,1.76563132939604,1.76563132939604,420390.139007049,0.0,1.0
1999-07-13,30.88,30.88,29.75,29.75,99644,1.91307703339472,1.91307703339472,1.84307129998358,1.84307129998358,1608407.11915291,0.0,1.0
1999-07-14,32.0,32.25,31.38,31.38,107052,1.98246324704116,1.99795124115867,1.94405302162974,1.94405302162974,1727983.6108502,0.0,1.0
1999-07-15,33.25,33.25,31.88,31.88,53600,2.06671793504041,2.06671793504041,1.98156294042371,1.98156294042371,862333.446564469,0.11,1.0
1999-07-16,32.06,33.19,32.0,33.19,29452,1.9927511878916,2.06298851921778,1.98902177206897,2.06298851921778,473832.922914491,0.0,1.0
1999-07-19,32.69,32.69,32.06,32.06,22252,2.03191005402921,2.03191005402921,1.9927511878916,1.9927511878916,357997.086808815,0.0,1.0
1999-07-20,32.31,32.69,32.13,32.69,19763,2.00829042048589,2.03191005402921,1.997102173018,2.03191005402921,317953.281799507,0.0,1.0
1999-07-21,32.0,32.19,31.75,32.13,21363,1.98902177206897,2.00083158884063,1.97348253947468,1.997102173018,343694.578711879,0.0,1.0
1999-07-22,32.38,32.44,31.81,31.81,37067,2.01264140561229,2.01637082143492,1.97721195529731,1.97721195529731,596345.407906812,0.0,1.0
1999-07-23,32.13,32.88,32.13,32.5,18400,1.997102173018,2.04371987080087,1.997102173018,2.02010023725755,296024.91449228,0.0,1.0
1999-07-26,31.75,32.56,31.63,32.0,41778,1.97348253947468,2.02382965308018,1.96602370782942,1.98902177206897,672137.439003178,0.0,1.0
1999-07-27,31.75,31.94,31.75,31.94,76385,1.97348253947468,1.98529235624634,1.97348253947468,1.98529235624634,1228905.60290722,0.0,1.0
1999-07-28,31.25,31.75,31.25,31.75,8444,1.9424040742861,1.97348253947468,1.9424040742861,1.97348253947468,135849.694455044,0.0,1.0
1999-07-29,30.81,31.0,30.56,31.0,33867,1.91505502492015,1.92686484169181,1.89951579232587,1.92686484169181,544862.814082069,0.0,1.0
1999-07-30,30.88,31.13,30.88,30.88,34844,1.91940601004656,1.93494524264084,1.91940601004656,1.91940601004656,560581.093509184,0.0,1.0
1999-08-02,31.38,31.56,30.63,30.75,28563,1.95048447523513,1.96167272270302,1.90386677745227,1.91132560909752,459530.414817555,0.0,1.0
1999-08-03,31.0,31.38,30.88,31.31,24563,1.92686484169181,1.95048447523513,1.91940601004656,1.94613349010873,395177.172536624,0.0,1.0
1999-08-04,31.25,31.25,31.06,31.25,15230,1.9424040742861,1.9424040742861,1.93059425751444,1.9424040742861,245024.969984643,0.0,1.0
1999-08-05,30.75,31.13,30.5,31.13,15585,1.91132560909752,1.93494524264084,1.89578637650324,1.93494524264084,250736.320237076,0.0,1.0
1999-08-06,30.88,30.88,30.56,30.56,6430,1.91940601004656,1.91940601004656,1.89951579232587,1.89951579232587,103447.836966595,0.0,1.0
1999-08-09,30.88,31.0,30.75,30.81,31378,1.91940601004656,1.92686484169181,1.91132560909752,1.91505502492015,504819.009072758,0.0,1.0
1999-08-10,31.5,31.5,30.69,30.88,32563,1.95794330688039,1.95794330688039,1.9075961932749,1.91940601004656,523883.657098485,0.0,1.0
1999-08-11,31.81,31.81,31.31,31.5,18044,1.97721195529731,1.97721195529731,1.94613349010873,1.95794330688039,290297.475929277,0.0,1.0
1999-08-12,32.63,32.75,31.81,31.81,39052,2.02818063820658,2.03563946985184,1.97721195529731,1.97721195529731,628280.704388723,0.0,1.0
1999-08-13,33.31,33.38,32.88,32.88,39052,2.07044735086304,2.07479833598944,2.04371987080087,2.04371987080087,628280.704388725,0.0,1.0
1999-08-16,33.31,33.5,33.19,33.25,30578,2.07044735086304,2.0822571676347,2.06298851921778,2.06671793504041,491948.360616573,0.0,1.0
1999-08-17,34.63,34.88,33.25,33.31,81244,2.15249449896089,2.16803373155518,2.06671793504041,2.07044735086304,1307078.70396798,0.0,1.0
1999-08-18,34.25,34.44,34.0,34.38,121600,2.12887486541757,2.14068468218923,2.11333563282328,2.1369552663666,1956338.56534028,0.0,1.0
1999-08-19,34.0,34.25,33.88,34.13,19763,2.11333563282328,2.12887486541757,2.10587680117802,2.12141603377231,317953.281799507,0.0,1.0
1999-08-20,34.19,34.38,33.63,33.75,37630,2.12514544959494,2.1369552663666,2.09033756858373,2.09779640022899,605403.126757853,0.0,1.0
1999-08-23,34.25,34.25,33.88,33.94,41244,2.12887486541757,2.12887486541757,2.10587680117802,2.10960621700065,663546.281158673,0.0,1.0
1999-08-24,34.31,34.31,33.94,34.06,42667,2.1326042812402,2.1326042812402,2.10960621700065,2.11706504864591,686439.947100114,0.0,1.0
1999-08-25,34.06,34.25,33.88,34.25,14785,2.11706504864591,2.12887486541757,2.10587680117802,2.12887486541757,237865.671780889,0.0,1.0
1999-08-26,34.31,34.44,33.88,34.0,21185,2.1326042812402,2.14068468218923,2.10587680117802,2.11333563282328,340830.859430378,0.0,1.0
1999-08-27,34.31,34.31,34.06,34.31,12030,2.1326042812402,2.1326042812402,2.11706504864591,2.1326042812402,193542.376159898,0.0,1.0
1999-08-30,33.75,34.13,33.31,34.13,40030,2.09779640022899,2.12141603377231,2.07044735086304,2.12141603377231,644015.072126412,0.0,1.0
1999-08-31,33.69,33.75,33.5,33.63,18252,2.09406698440636,2.09779640022899,2.0822571676347,2.09033756858373,293643.844527886,0.0,1.0
1999-09-01,34.25,34.38,33.63,33.63,13985,2.12887486541757,2.1369552663666,2.09033756858373,2.09033756858373,224995.023324703,0.0,1.0
1999-09-02,34.38,34.38,34.0,34.31,18963,2.1369552663666,2.1369552663666,2.11333563282328,2.1326042812402,305082.633343321,0.0,1.0
1999-09-03,34.5,34.63,34.38,34.5,17867,2.14441409801186,2.15249449896089,2.1369552663666,2.14441409801186,287449.844958346,0.0,1.0
1999-09-07,34.44,34.5,34.19,34.38,19763,2.14068468218923,2.14441409801186,2.12514544959494,2.1369552663666,317953.281799507,0.0,1.0
1999-09-08,34.44,34.5,34.31,34.44,5867,2.14068468218923,2.14441409801186,2.1326042812402,2.14068468218923,94390.1181155547,0.0,1.0
1999-09-09,33.94,34.38,33.88,34.31,4563,2.10960621700065,2.1369552663666,2.10587680117802,2.1326042812402,73410.9611319714,0.0,1.0
1999-09-10,33.5,33.94,33.5,33.94,8563,2.0822571676347,2.10960621700065,2.0822571676347,2.10960621700065,137764.203412902,0.0,1.0
1999-09-13,33.31,33.38,33.0,33.25,12267,2.07044735086304,2.07479833598944,2.05117870244612,2.06671793504041,197355.305765044,0.0,1.0
1999-09-14,33.63,33.75,33.38,33.38,13244,2.09033756858373,2.09779640022899,2.07479833598944,2.07479833598944,213073.585192161,0.0,1.0
1999-09-15,33.75,33.81,33.63,33.69,8830,2.09779640022899,2.10152581605162,2.09033756858373,2.09406698440636,142059.782335154,0.0,1.0
1999-09-16,33.38,33.63,33.31,33.63,10430,2.07479833598944,2.09033756858373,2.07044735086304,2.09033756858373,167801.079247526,0.0,1.0
1999-09-17,33.44,33.63,33.25,33.25,7644,2.07852775181207,2.09033756858373,2.06671793504041,2.06671793504041,122979.045998858,0.0,1.0
1999-09-20,33.5,33.81,33.44,33.5,10400,2.0822571676347,2.10152581605162,2.07852775181207,2.0822571676347,167318.429930419,0.0,1.0
1999-09-21,33.75,33.88,33.5,33.5,14400,2.09779640022899,2.10587680117802,2.0822571676347,2.0822571676347,231671.67221135,0.0,1.0
1999-09-22,34.38,34.38,33.75,33.75,96030,2.1369552663666,2.1369552663666,2.09779640022899,2.09779640022899,1544960.46405944,0.0,1.0
1999-09-23,34.0,34.25,34.0,34.25,79230,2.11333563282328,2.12887486541757,2.11333563282328,2.12887486541757,1274676.84647953,0.0,1.0
1999-09-24,33.06,33.88,32.88,33.88,73630,2.05490811826875,2.10587680117802,2.04371987080087,2.10587680117802,1184582.30728623,0.0,1.0
1999-09-27,33.13,33.38,33.13,33.13,18578,2.05925910339515,2.07479833598944,2.05925910339515,2.05925910339515,298888.633773782,0.0,1.0
1999-09-28,33.0,33.44,33.0,33.25,23052,2.05117870244612,2.07852775181207,2.05117870244612,2.06671793504041,370867.735265003,0.0,1.0
1999-09-29,31.19,33.0,31.13,32.88,129630,1.93867465846347,2.05117870244612,1.93494524264084,2.04371987080087,2085527.69921926,0.0,1.0
1999-09-30,32.81,33.0,31.38,31.38,87763,2.03936888567446,2.05117870244612,1.95048447523513,1.95048447523513,1411958.40057533,0.0,1.0
1999-10-01,31.94,32.88,31.81,32.88,25452,1.98529235624634,2.04371987080087,1.97721195529731,2.04371987080087,409479.68063356,0.0,1.0
1999-10-04,32.06,32.31,31.94,31.94,90252,1.9927511878916,2.00829042048589,1.98529235624634,1.98529235624634,1452002.20558463,0.0,1.0
1999-10-05,32.75,32.75,32.06,32.13,10963,2.03563946985184,2.03563946985184,1.9927511878916,1.997102173018,176376.14878146,0.0,1.0
1999-10-06,33.38,33.38,32.56,32.88,44385,2.07479833598944,2.07479833598944,2.02382965308018,2.04371987080087,714079.664659776,0.0,1.0
1999-10-07,33.0,33.38,33.0,33.38,75585,2.05117870244612,2.07479833598944,2.05117870244612,2.07479833598944,1216034.95445103,0.0,1.0
1999-10-08,32.94,33.06,32.88,33.06,7852,2.04744928662349,2.05490811826875,2.04371987080087,2.05490811826875,126325.414597467,0.0,1.0
1999-10-11,32.75,32.94,32.75,32.81,5244,2.03563946985184,2.04744928662349,2.03563946985184,2.03936888567446,84367.1006302996,0.0,1.0
1999-10-12,33.25,33.38,33.0,33.0,48267,2.06671793504041,2.07479833598944,2.05117870244612,2.05117870244612,776534.486293419,0.0,1.0
1999-10-13,32.38,33.31,32.38,33.31,29600,2.01264140561229,2.07044735086304,2.01264140561229,2.07044735086304,476213.992878885,0.0,1.0
1999-10-14,32.25,32.5,32.25,32.38,25600,2.01139826700474,2.02699050163269,2.01139826700474,2.01950622901128,410460.72950507,0.11,1.0
1999-10-15,32.63,32.63,32.13,32.25,32178,2.03509846363922,2.03509846363922,2.00391399438333,2.01139826700474,515929.896641177,0.0,1.0
1999-10-18,32.63,32.69,32.44,32.5,17985,2.03509846363922,2.03884059994993,2.02324836532198,2.02699050163269,288364.696099558,0.0,1.0
1999-10-19,32.94,33.06,32.72,32.75,31467,2.05443283457787,2.06191710719928,2.04071166810528,2.04258273626063,504529.991224063,0.0,1.0
1999-10-20,32.94,33.0,32.75,33.0,37067,2.05443283457787,2.05817497088858,2.04258273626063,2.05817497088858,594318.275803297,0.0,1.0
1999-10-21,32.0,33.0,32.0,33.0,17985,1.9958060323768,2.05817497088858,1.9958060323768,2.05817497088858,288364.696099558,0.0,1.0
1999-10-22,32.44,33.19,31.88,32.0,43585,2.02324836532198,2.07002506920581,1.98832175975539,1.9958060323768,698825.425604628,0.0,1.0
1999-10-25,32.0,32.5,31.63,32.44,32030,1.9958060323768,2.02699050163269,1.97272952512744,2.02324836532198,513556.920548726,0.0,1.0
1999-10-26,32.38,33.13,32.13,32.13,31763,2.01950622901128,2.06628293289511,2.00391399438333,2.00391399438333,509275.943408965,0.0,1.0
1999-10-27,33.0,33.19,32.38,32.38,44000,2.05817497088858,2.07002506920581,2.01950622901128,2.01950622901128,705479.378836837,0.0,1.0
1999-10-28,33.25,33.25,32.81,33.25,17067,2.07376720551652,2.07376720551652,2.04632487257134,2.07376720551652,273645.830877462,0.0,1.0
1999-10-29,33.5,34.0,33.25,33.31,44385,2.08935944014446,2.12054390940035,2.07376720551652,2.07750934182723,711652.323401662,0.0,1.0
1999-11-01,33.81,33.81,33.5,33.5,12385,2.10869381108311,2.10869381108311,2.08935944014446,2.08935944014446,198576.411520324,0.0,1.0
1999-11-02,33.25,33.88,33.25,33.88,48267,2.07376720551652,2.11305963677894,2.07376720551652,2.11305963677894,773894.844961765,0.0,1.0
1999-11-03,34.13,34.19,33.38,33.38,24800,2.12865187140688,2.13239400771759,2.08187516752305,2.08187516752305,397633.831708036,0.0,1.0
1999-11-04,34.25,34.31,34.25,34.25,12178,2.13613614402829,2.139878280339,2.13613614402829,2.13613614402829,195257.451715342,0.0,1.0
1999-11-05,34.31,34.44,34.25,34.38,28563,2.139878280339,2.14798624234553,2.13613614402829,2.14424410603483,457968.352220832,0.0,1.0
1999-11-08,34.81,34.94,34.44,34.44,30400,2.17106274959489,2.17917071160142,2.14798624234553,2.14798624234553,487422.11628727,0.0,1.0
1999-11-09,34.94,35.06,34.81,34.81,46163,2.17917071160142,2.18665498422283,2.17106274959489,2.17106274959489,740160.103755567,0.0,1.0
1999-11-10,35.06,35.13,34.81,34.81,18963,2.18665498422283,2.19102080991866,2.17106274959489,2.17106274959489,304045.578656431,0.0,1.0
1999-11-11,35.13,35.19,34.88,35.06,7230,2.19102080991866,2.19476294622936,2.17542857529071,2.18665498422283,115923.088840689,0.0,1.0
1999-11-12,35.75,36.0,35.25,35.25,46578,2.22968955179596,2.2452817864239,2.19850508254007,2.19850508254007,746814.056987777,0.0,1.0
1999-11-15,35.5,36.19,35.38,35.88,25630,2.21409731716801,2.25713188474114,2.2066130445466,2.23779751380249,410941.738172459,0.0,1.0
1999-11-16,35.63,35.75,35.5,35.5,17600,2.22220527917454,2.22968955179596,2.21409731716801,2.21409731716801,282191.751534736,0.0,1.0
1999-11-17,35.75,35.88,35.56,35.56,26044,2.22968955179596,2.23779751380249,2.21783945347872,2.21783945347872,417579.657782422,0.0,1.0
1999-11-18,35.44,35.75,35.31,35.75,21600,2.21035518085731,2.22968955179596,2.20224721885078,2.22968955179596,346326.240519902,0.0,1.0
1999-11-19,34.13,35.31,34.0,35.31,30578,2.12865187140688,2.20224721885078,2.12054390940035,2.20224721885078,490276.10104711,0.0,1.0
1999-11-22,33.56,33.81,33.38,33.81,48385,2.09310157645517,2.10869381108311,2.08187516752305,2.10869381108311,775786.812386828,0.0,1.0
1999-11-23,32.25,33.81,32.13,33.56,49778,2.01139826700474,2.10869381108311,2.00391399438333,2.09310157645517,798121.648175914,0.0,1.0
1999-11-24,32.81,32.94,32.09,32.25,256800,2.04632487257134,2.05443283457787,2.00141923684286,2.01139826700474,4117434.19284773,0.0,1.0
1999-11-26,32.88,33.13,32.88,33.0,10578,2.05069069826716,2.06628293289511,2.05069069826716,2.05817497088858,169603.656121275,0.0,1.0
1999-11-29,33.19,33.19,32.69,33.0,37867,2.07002506920581,2.07002506920581,2.03884059994993,2.05817497088858,607145.173600332,0.0,1.0
1999-11-30,32.94,33.19,32.69,33.06,14667,2.05443283457787,2.07002506920581,2.03884059994993,2.06191710719928,235165.137486361,0.0,1.0
1999-12-01,33.94,34.0,32.94,33.0,31585,2.11680177308964,2.12054390940035,2.05443283457787,2.05817497088858,506421.958649127,0.0,1.0
1999-12-02,33.75,33.94,33.69,33.81,27467,2.10495167477241,2.11680177308964,2.1012095384617,2.10869381108311,440395.502238896,0.0,1.0
1999-12-03,34.56,34.56,33.88,34.0,32030,2.15547051496694,2.15547051496694,2.11305963677894,2.12054390940035,513556.920548727,0.0,1.0
1999-12-06,34.31,34.44,34.0,34.44,65244,2.139878280339,2.14798624234553,2.12054390940035,2.14798624234553,1046097.64983706,0.0,1.0
1999-12-07,34.38,34.44,34.25,34.25,22252,2.14424410603483,2.14798624234553,2.13613614402829,2.13613614402829,356780.162224484,0.0,1.0
1999-12-08,34.5,34.5,34.31,34.31,69185,2.15172837865624,2.15172837865624,2.139878280339,2.139878280339,1109286.1551097,0.0,1.0
1999-12-09,34.26,34.44,33.69,34.38,35052,2.13675983341341,2.14798624234553,2.1012095384617,2.14424410603483,562010.52697702,0.0,1.0
1999-12-10,33.19,33.56,32.75,33.56,34963,2.07002506920581,2.09310157645517,2.04258273626063,2.09310157645517,560583.5345971,0.0,1.0
1999-12-13,32.44,33.25,32.19,33.25,82667,2.02324836532198,2.07376720551652,2.00765613069404,2.07376720551652,1325451.4502342,0.0,1.0
1999-12-14,31.88,32.44,31.5,32.44,102578,1.98832175975539,2.02324836532198,1.96462156312091,2.02324836532198,1644696.90278012,0.0,1.0
1999-12-15,33.5,33.5,31.75,31.81,46252,2.08935944014446,2.08935944014446,1.98021379774886,1.98395593405956,741587.096135488,0.0,1.0
1999-12-16,34.38,34.38,33.5,33.63,35230,2.14424410603483,2.14424410603483,2.08935944014446,2.09746740215099,564864.511736858,0.0,1.0
1999-12-17,33.56,34.5,33.56,34.12,53600,2.09310157645517,2.15172837865624,2.09310157645517,2.12802818202176,859402.152401239,0.0,1.0
1999-12-20,34.5,34.56,33.63,33.69,28385,2.15172837865624,2.15547051496694,2.09746740215099,2.1012095384617,455114.367460992,0.0,1.0
1999-12-21,34.5,34.75,34.38,34.75,19378,2.15172837865624,2.16732061328418,2.14424410603483,2.16732061328418,310699.531888642,0.0,1.0
1999-12-22,35.19,35.44,34.56,34.56,23230,2.19476294622936,2.21035518085731,2.15547051496694,2.15547051496694,372461.044781359,0.0,1.0
1999-12-23,34.75,35.25,34.69,35.19,23467,2.16732061328418,2.19850508254007,2.16357847697348,2.19476294622936,376261.013253729,0.0,1.0
1999-12-27,35.0,35.13,34.56,34.56,37185,2.18291284791213,2.19102080991866,2.15547051496694,2.15547051496694,596210.243228359,0.0,1.0
1999-12-28,35.44,35.5,35.0,35.06,23763,2.21035518085731,2.21409731716801,2.18291284791213,2.18665498422283,381006.965438631,0.0,1.0
1999-12-29,35.44,35.56,35.25,35.5,9867,2.21035518085731,2.21783945347872,2.19850508254007,2.21409731716801,158203.750704161,0.0,1.0
1999-12-30,35.88,36.16,35.56,35.56,60178,2.23779751380249,2.25526081658578,2.21783945347872,2.21783945347872,964871.319537346,0.0,1.0
1999-12-31,35.88,35.88,35.38,35.75,28652,2.23779751380249,2.23779751380249,2.2066130445466,2.22968955179596,459395.344600752,0.0,1.0
2000-01-03,34.0,35.81,33.56,35.81,78667,2.12054390940035,2.23343168810666,2.09310157645517,2.23343168810666,1261316.96124904,0.0,1.0
2000-01-04,33.06,33.94,32.81,33.81,21600,2.06191710719928,2.11680177308964,2.04632487257134,2.10869381108311,346326.240519903,0.0,1.0
2000-01-05,32.81,33.0,32.75,33.0,11200,2.04632487257134,2.05817497088858,2.04258273626063,2.05817497088858,179576.569158468,0.0,1.0
2000-01-06,32.88,32.94,32.56,32.88,9867,2.05069069826716,2.05443283457787,2.03073263794339,2.05069069826716,158203.750704161,0.0,1.0
2000-01-07,34.13,34.13,32.63,32.63,37067,2.12865187140688,2.12865187140688,2.03509846363922,2.03509846363922,594318.275803298,0.0,1.0
2000-01-10,34.0,34.13,33.75,33.94,11763,2.12054390940035,2.12865187140688,2.10495167477241,2.11680177308964,188603.49848313,0.0,1.0
2000-01-11,33.44,34.0,33.25,34.0,23644,2.08561730383376,2.12054390940035,2.07376720551652,2.12054390940035,379098.964391322,0.0,1.0
2000-01-12,32.81,33.38,32.5,33.31,37778,2.05505652396299,2.09075851173071,2.03563965342265,2.08637405709257,603144.568310824,0.14,1.0
2000-01-13,32.63,32.88,32.56,32.88,25363,2.04378221203634,2.05944097860113,2.0393977573982,2.05944097860113,404932.915614046,0.0,1.0
2000-01-14,31.5,32.44,31.5,32.44,54963,1.97300458716349,2.0318815494471,1.97300458716349,2.0318815494471,877511.644556828,0.0,1.0
2000-01-18,31.06,31.25,30.56,31.25,64800,1.94544515800946,1.9573458205987,1.91412762487988,1.9573458205987,1034564.24444231,0.0,1.0
2000-01-19,30.56,30.88,30.56,30.88,64830,1.91412762487988,1.93417084608281,1.91412762487988,1.93417084608281,1035043.20937029,0.0,1.0
2000-01-20,30.75,30.81,30.56,30.75,37244,1.92602828746912,1.92978639144467,1.91412762487988,1.92602828746912,594618.992592736,0.0,1.0
2000-01-21,30.63,30.94,30.56,30.69,75644,1.91851207951802,1.93792895005836,1.91412762487988,1.92227018349357,1207694.1004104,0.0,1.0
2000-01-24,30.69,31.06,30.5,30.5,48652,1.92227018349357,1.94544515800946,1.91036952090433,1.91036952090433,776753.3892069,0.0,1.0
2000-01-25,30.13,30.56,29.94,30.56,125363,1.88719454638844,1.91412762487988,1.8752938837992,1.91412762487988,2001482.67555588,0.0,1.0
2000-01-26,30.44,30.69,30.25,30.25,43378,1.90661141692878,1.92227018349357,1.89471075433954,1.89471075433954,692551.354867568,0.0,1.0
2000-01-27,30.56,30.88,30.44,30.5,47378,1.91412762487988,1.93417084608281,1.90661141692878,1.91036952090433,756413.345265241,0.0,1.0
2000-01-28,30.63,30.69,30.44,30.5,44178,1.91851207951802,1.92227018349357,1.90661141692878,1.91036952090433,705323.752947103,0.0,1.0
2000-01-31,30.75,31.06,30.75,30.75,29867,1.92602828746912,1.94544515800946,1.92602828746912,1.92602828746912,476841.516801827,0.0,1.0
2000-02-01,31.0,31.06,30.75,30.75,44830,1.94168705403391,1.94544515800946,1.92602828746912,1.92602828746912,715733.257381923,0.0,1.0
2000-02-02,31.13,31.25,30.94,30.94,118578,1.9498296126476,1.9573458205987,1.93792895005836,1.93792895005836,1893156.77434382,0.0,1.0
2000-02-03,31.13,31.25,31.06,31.25,33600,1.9498296126476,1.9573458205987,1.94544515800946,1.9573458205987,536440.719340455,0.0,1.0
2000-02-04,31.0,31.19,31.0,31.06,75052,1.94168705403391,1.95358771662315,1.94168705403391,1.94544515800946,1198242.52583154,0.0,1.0
2000-02-07,30.63,31.06,30.63,31.0,101630,1.91851207951802,1.94544515800946,1.91851207951802,1.94168705403391,1622573.52102888,0.0,1.0
2000-02-08,30.69,30.69,30.44,30.63,15763,1.92227018349357,1.92227018349357,1.90661141692878,1.91851207951802,251664.138659631,0.0,1.0
2000-02-09,30.69,30.88,30.63,30.63,83763,1.92227018349357,1.93417084608281,1.91851207951802,1.91851207951802,1337317.97542008,0.0,1.0
2000-02-10,30.56,30.81,30.5,30.81,58430,1.91412762487988,1.92978639144467,1.91036952090433,1.92978639144467,932864.024734012,0.0,1.0
2000-02-11,30.5,30.81,30.5,30.56,32030,1.91036952090433,1.92978639144467,1.91036952090433,1.91412762487988,511374.888109369,0.0,1.0
2000-02-14,30.75,30.75,30.5,30.63,40000,1.92602828746912,1.92602828746912,1.91036952090433,1.91851207951802,638619.903976733,0.0,1.0
2000-02-15,30.63,30.69,30.44,30.63,116385,1.91851207951802,1.92227018349357,1.90661141692878,1.91851207951802,1858144.4381083,0.0,1.0
2000-02-16,30.5,30.63,30.5,30.56,13600,1.91036952090433,1.91851207951802,1.91036952090433,1.91412762487988,217130.767352089,0.0,1.0
2000-02-17,30.31,30.63,30.31,30.5,29363,1.89846885831509,1.91851207951802,1.89846885831509,1.91036952090433,468794.90601172,0.0,1.0
2000-02-18,30.38,30.5,30.31,30.38,32000,1.90285331295323,1.91036952090433,1.89846885831509,1.90285331295323,510895.923181386,0.0,1.0
2000-02-22,30.69,30.69,30.13,30.38,184830,1.92227018349357,1.92227018349357,1.88719454638844,1.90285331295323,2950902.92130049,0.0,1.0
2000-02-23,30.69,30.75,30.44,30.63,108178,1.92227018349357,1.92602828746912,1.90661141692878,1.91851207951802,1727115.59930987,0.0,1.0
2000-02-24,29.94,30.41,29.88,30.38,157452,1.8752938837992,1.90473236494101,1.87153577982365,1.90285331295323,2513799.52802361,0.0,1.0
2000-02-25,29.63,29.81,29.38,29.75,27763,1.85587701325886,1.86715132518551,1.84021824669407,1.86339322120996,443250.109852651,0.0,1.0
2000-02-28,29.63,29.88,29.31,29.63,20178,1.85587701325886,1.87153577982365,1.83583379205593,1.85587701325886,322151.810561063,0.0,1.0
2000-02-29,30.19,30.19,29.25,29.5,191052,1.89095265036399,1.89095265036399,1.83207568808038,1.84773445464517,3050240.24736407,0.0,1.0
2000-03-01,30.25,30.44,29.94,30.19,12830,1.89471075433954,1.90661141692878,1.8752938837992,1.89095265036399,204837.334200537,0.0,1.0
2000-03-02,30.38,30.63,29.88,30.13,42430,1.90285331295323,1.91851207951802,1.87153577982365,1.88719454638844,677416.06314332,0.0,1.0
2000-03-03,30.69,30.81,30.38,30.38,69452,1.92227018349357,1.92978639144467,1.90285331295323,1.90285331295323,1108835.7392748,0.0,1.0
2000-03-06,30.63,30.63,30.31,30.56,74163,1.91851207951802,1.91851207951802,1.89846885831509,1.91412762487988,1184049.19846566,0.0,1.0
2000-03-07,30.56,30.69,30.38,30.69,26252,1.91412762487988,1.92227018349357,1.90285331295323,1.92227018349357,419126.242979929,0.0,1.0
2000-03-08,30.81,30.81,30.44,30.5,122252,1.92978639144467,1.92978639144467,1.90661141692878,1.91036952090433,1951814.01252409,0.0,1.0
2000-03-09,30.56,30.69,30.38,30.69,6667,1.91412762487988,1.92227018349357,1.90285331295323,1.92227018349357,106441.972495322,0.0,1.0
2000-03-10,29.63,30.56,29.56,30.56,26252,1.85587701325886,1.91412762487988,1.85149255862072,1.91412762487988,419126.24297993,0.0,1.0
2000-03-13,29.63,29.69,29.19,29.63,73867,1.85587701325886,1.85963511723441,1.82831758410483,1.85587701325886,1179323.41117623,0.0,1.0
2000-03-14,29.25,29.44,29.06,29.44,48830,1.83207568808038,1.84397635066962,1.82017502549114,1.84397635066962,779595.247779597,0.0,1.0
2000-03-15,29.06,29.13,28.44,29.06,24563,1.82017502549114,1.82455948012928,1.78134128441047,1.82017502549114,392160.517534513,0.0,1.0
2000-03-16,30.5,30.56,29.0,29.0,17185,1.91036952090433,1.91412762487988,1.81641692151559,1.81641692151559,274367.076246004,0.0,1.0
2000-03-17,30.88,31.06,30.25,30.25,40830,1.93417084608281,1.94544515800946,1.89471075433954,1.89471075433954,651871.26698425,0.0,1.0
2000-03-20,30.5,30.94,30.38,30.94,24563,1.91036952090433,1.93792895005836,1.90285331295323,1.93792895005836,392160.517534512,0.0,1.0
2000-03-21,30.38,30.69,30.13,30.38,26844,1.90285331295323,1.92227018349357,1.88719454638844,1.90285331295323,428577.817558786,0.0,1.0
2000-03-22,29.81,30.25,29.69,30.25,35852,1.86715132518551,1.89471075433954,1.85963511723441,1.89471075433954,572395.019934346,0.0,1.0
2000-03-23,30.25,30.63,29.94,29.94,15378,1.89471075433954,1.91851207951802,1.8752938837992,1.8752938837992,245517.422083855,0.0,1.0
2000-03-24,30.81,30.81,30.0,30.0,29185,1.92978639144467,1.92978639144467,1.87905198777475,1.87905198777475,465953.047439023,0.0,1.0
2000-03-27,30.63,30.81,30.5,30.63,12000,1.91851207951802,1.92978639144467,1.91036952090433,1.91851207951802,191585.97119302,0.0,1.0
2000-03-28,30.31,30.69,30.31,30.56,20444,1.89846885831509,1.92227018349357,1.89846885831509,1.91412762487988,326398.632922508,0.0,1.0
2000-03-29,30.0,30.31,29.75,30.31,18667,1.87905198777475,1.89846885831509,1.86339322120996,1.89846885831509,298027.943688342,0.0,1.0
2000-03-30,30.63,30.75,30.06,30.06,10844,1.91851207951802,1.92602828746912,1.8828100917503,1.8828100917503,173129.855968092,0.0,1.0
2000-03-31,29.0,30.88,29.0,30.81,80444,1.81641692151559,1.93417084608281,1.81641692151559,1.92978639144467,1284328.48888761,0.0,1.0
2000-04-03,30.0,30.0,29.0,29.0,29600,1.87905198777475,1.87905198777475,1.81641692151559,1.81641692151559,472578.728942782,0.0,1.0
2000-04-04,30.19,30.25,29.94,29.94,50400,1.89095265036399,1.89471075433954,1.8752938837992,1.8752938837992,804661.079010684,0.0,1.0
2000-04-05,30.5,30.69,30.38,30.38,18252,1.91036952090433,1.92227018349357,1.90285331295323,1.90285331295323,291402.262184583,0.0,1.0
2000-04-06,31.0,31.13,30.56,30.63,32652,1.94168705403391,1.9498296126476,1.91412762487988,1.91851207951802,521305.427616207,0.0,1.0
2000-04-07,31.0,31.25,30.94,31.13,12030,1.94168705403391,1.9573458205987,1.93792895005836,1.9498296126476,192064.936121002,0.0,1.0
2000-04-10,30.81,31.06,30.69,30.88,28178,1.92978639144467,1.94544515800946,1.92227018349357,1.93417084608281,449875.791356409,0.0,1.0
2000-04-11,31.75,31.75,30.75,30.81,30667,1.98866335372828,1.98866335372828,1.92602828746912,1.92978639144467,489613.914881361,0.0,1.0
2000-04-12,32.0,32.13,31.81,31.81,19378,2.00432212029307,2.01246467890676,1.99242145770383,1.99242145770383,309379.412481528,0.0,1.0
2000-04-13,31.38,31.69,31.31,31.69,14963,1.97425728848867,1.99376078623984,1.96985327286744,1.99376078623984,237830.673204423,0.14,1.0
2000-04-14,30.88,31.25,30.5,31.25,36563,1.94280003405131,1.96607840233496,1.91889252067892,1.96607840233496,581153.706099936,0.0,1.0
2000-04-17,30.75,30.81,30.5,30.81,22785,1.9346211478976,1.93839601843008,1.91889252067892,1.93839601843008,362158.115950196,0.0,1.0
2000-04-18,32.38,32.88,31.06,31.88,112444,2.03717179736339,2.06862905180075,1.95412464564876,2.00571454292603,1787250.69957884,0.0,1.0
2000-04-19,32.94,32.94,32.31,32.31,32267,2.07240392233323,2.07240392233323,2.03276778174216,2.03276778174216,512870.569557384,0.0,1.0
2000-04-20,31.94,32.94,31.88,32.94,18844,2.00948941345852,2.07240392233323,2.00571454292603,2.07240392233323,299517.557031621,0.0,1.0
2000-04-24,31.56,31.94,31.56,31.94,31585,1.98558190008612,2.00948941345852,1.98558190008612,2.00948941345852,502030.462685405,0.0,1.0
2000-04-25,31.75,31.75,30.88,31.44,65244,1.99753565677232,1.99753565677232,1.94280003405131,1.97803215902116,1037026.29436272,0.0,1.0
2000-04-26,33.25,33.25,32.0,32.0,70430,2.0919074200844,2.0919074200844,2.013264283991,2.013264283991,1119455.61142735,0.0,1.0
2000-04-27,33.13,33.25,32.88,33.0,51852,2.08435767901943,2.0919074200844,2.06862905180075,2.07617879286572,824166.013967503,0.0,1.0
2000-04-28,33.88,33.88,33.06,33.06,36267,2.13154356067547,2.13154356067547,2.0799536633982,2.0799536633982,576448.908982478,0.0,1.0
2000-05-01,34.0,34.25,33.69,33.69,24800,2.13909330174044,2.15482192895912,2.11958980398927,2.11958980398927,394185.704435587,0.0,1.0
2000-05-02,33.63,34.25,33.56,34.0,19644,2.11581493345679,2.15482192895912,2.11141091783556,2.13909330174044,312233.22491664,0.0,1.0
2000-05-03,33.69,33.69,33.38,33.5,13985,2.11958980398927,2.11958980398927,2.10008630623811,2.10763604730308,222285.769214988,0.0,1.0
2000-05-04,33.75,33.81,33.56,33.75,5867,2.12336467452176,2.12713954505424,2.11141091783556,2.12336467452176,93253.5293517575,0.0,1.0
2000-05-05,33.5,33.63,33.44,33.56,8800,2.10763604730308,2.11581493345679,2.10386117677059,2.11141091783556,139872.346735208,0.0,1.0
2000-05-08,32.88,33.5,32.81,33.5,15763,2.06862905180075,2.10763604730308,2.06422503617952,2.10763604730308,250546.341089442,0.0,1.0
2000-05-09,32.56,33.0,32.13,33.0,45185,2.04849640896084,2.07617879286572,2.02144317014471,2.07617879286572,718196.816730727,0.0,1.0
2000-05-10,31.38,32.44,31.31,32.44,27585,1.97425728848867,2.04094666789587,1.96985327286744,2.04094666789587,438452.12326031,0.0,1.0
2000-05-11,32.69,33.06,31.38,31.38,76652,2.05667529511455,2.0799536633982,1.97425728848867,1.97425728848867,1218351.71840309,0.0,1.0
2000-05-12,32.88,33.0,32.56,32.56,23763,2.06862905180075,2.07617879286572,2.04849640896084,2.04849640896084,377703.019939632,0.0,1.0
2000-05-15,33.13,33.13,32.81,32.94,25185,2.08435767901943,2.08435767901943,2.06422503617952,2.07240392233323,400305.119605253,0.0,1.0
2000-05-16,33.06,33.19,33.0,33.13,59852,2.0799536633982,2.08813254955191,2.07617879286572,2.08435767901943,951322.692817693,0.0,1.0
2000-05-17,33.13,33.19,33.0,33.13,81452,2.08435767901943,2.08813254955191,2.07617879286572,2.08435767901943,1294645.7257132,0.0,1.0
2000-05-18,33.06,33.13,33.0,33.06,38044,2.0799536633982,2.08435767901943,2.07617879286572,2.0799536633982,604693.586272076,0.0,1.0
2000-05-19,32.0,33.06,31.81,33.06,48978,2.013264283991,2.0799536633982,2.0013105273048,2.0799536633982,778484.977090572,0.0,1.0
2000-05-22,32.31,32.31,31.31,32.0,26667,2.03276778174216,2.03276778174216,1.96985327286744,2.013264283991,423860.894362251,0.0,1.0
2000-05-23,31.94,32.38,31.88,32.31,30844,2.00948941345852,2.03717179736339,2.00571454292603,2.03276778174216,490252.575306904,0.0,1.0
2000-05-24,32.06,32.13,31.5,31.81,37867,2.01703915452348,2.02144317014471,1.98180702955364,2.0013105273048,601880.244752516,0.0,1.0
2000-05-25,31.75,32.31,31.75,32.19,29867,1.99753565677232,2.03276778174216,1.99753565677232,2.02521804067719,474723.565902326,0.0,1.0
2000-05-26,31.75,31.75,31.5,31.75,16563,1.99753565677232,1.99753565677232,1.98180702955364,1.99753565677232,263262.008974461,0.0,1.0
2000-05-30,31.94,31.94,31.81,31.81,16030,2.00948941345852,2.00948941345852,2.0013105273048,2.0013105273048,254790.195246067,0.0,1.0
2000-05-31,32.0,32.0,31.81,31.81,66578,2.013264283991,2.013264283991,2.0013105273048,2.0013105273048,1058229.67056099,0.0,1.0
2000-06-01,33.38,33.38,32.06,32.19,37363,2.10008630623811,2.10008630623811,2.01703915452348,2.02521804067719,593869.373984954,0.0,1.0
2000-06-02,32.94,33.44,32.88,33.38,8563,2.07240392233323,2.10386117677059,2.06862905180075,2.10008630623811,136105.330124272,0.0,1.0
2000-06-05,33.13,33.69,32.75,32.81,28652,2.08435767901943,2.11958980398927,2.06045016564704,2.06422503617952,455411.645301954,0.0,1.0
2000-06-06,33.06,33.88,33.0,33.88,20652,2.0799536633982,2.13154356067547,2.07617879286572,2.13154356067547,328254.966451764,0.0,1.0
2000-06-07,33.63,33.75,33.06,33.06,55467,2.11581493345679,2.12336467452176,2.0799536633982,2.0799536633982,881624.938222932,0.0,1.0
2000-06-08,32.94,33.63,32.88,33.63,18667,2.07240392233323,2.11581493345679,2.06862905180075,2.11581493345679,296704.215512061,0.0,1.0
2000-06-09,33.06,33.13,33.0,33.06,8978,2.0799536633982,2.08435767901943,2.07617879286572,2.0799536633982,142701.582839625,0.0,1.0
2000-06-12,32.88,33.13,32.75,33.13,49363,2.06862905180075,2.08435767901943,2.06045016564704,2.08435767901943,784604.392260238,0.0,1.0
2000-06-13,33.0,33.63,32.88,32.88,280652,2.07617879286572,2.11581493345679,2.06862905180075,2.06862905180075,4460847.02908291,0.0,1.0
2000-06-14,32.88,33.0,32.75,33.0,15763,2.06862905180075,2.07617879286572,2.06045016564704,2.07617879286572,250546.341089442,0.0,1.0
2000-06-15,32.94,32.94,32.56,32.75,13067,2.07240392233323,2.07240392233323,2.04849640896084,2.06045016564704,207694.540316929,0.0,1.0
2000-06-16,32.38,32.94,32.25,32.94,701244,2.03717179736339,2.07240392233323,2.02899291120968,2.07240392233323,11145982.2629528,0.0,1.0
2000-06-19,32.44,32.44,32.13,32.44,10044,2.04094666789587,2.04094666789587,2.02144317014471,2.04094666789587,159645.210296413,0.0,1.0
2000-06-20,32.94,32.94,32.38,32.44,23200,2.07240392233323,2.07240392233323,2.03717179736339,2.04094666789587,368754.36866555,0.0,1.0
2000-06-21,32.19,32.75,32.06,32.75,11763,2.02521804067719,2.06045016564704,2.01703915452348,2.06045016564704,186968.001664348,0.0,1.0
2000-06-22,31.13,32.25,31.13,32.13,36444,1.95852866126999,2.02899291120968,1.95852866126999,2.02144317014471,579262.250502039,0.0,1.0
2000-06-23,32.44,32.44,31.06,31.06,28178,2.04094666789587,2.04094666789587,1.95412464564876,1.95412464564876,447877.612080081,0.0,1.0
2000-06-26,33.13,33.38,32.31,32.44,54430,2.08435767901943,2.10008630623811,2.03276778174216,2.04094666789587,865142.253726977,0.0,1.0
2000-06-27,32.75,33.31,32.75,33.0,72652,2.06045016564704,2.09568229061688,2.06045016564704,2.07617879286572,1154773.37897799,0.0,1.0
2000-06-28,35.0,35.0,32.81,32.81,94044,2.20200781061515,2.20200781061515,2.06422503617952,2.06422503617952,1494790.33822341,0.0,1.0
2000-06-29,34.75,35.25,34.5,34.81,84444,2.18627918339647,2.21773643783383,2.17055055617779,2.19005405392896,1342202.32360318,0.0,1.0
2000-06-30,32.5,34.81,32.5,34.75,148830,2.04472153842836,2.19005405392896,2.04472153842836,2.18627918339647,2365591.06415921,0.0,1.0
2000-07-03,33.25,33.25,32.63,32.69,32267,2.0919074200844,2.0919074200844,2.05290042458207,2.05667529511455,512870.569557382,0.0,1.0
2000-07-05,33.69,33.75,33.0,33.0,45867,2.11958980398927,2.12336467452176,2.07617879286572,2.07617879286572,729036.923602706,0.0,1.0
2000-07-06,33.94,34.06,33.5,33.5,27200,2.13531843120795,2.14286817227292,2.10763604730308,2.10763604730308,432332.708090645,0.0,1.0
2000-07-07,34.0,34.13,33.88,33.94,17067,2.13909330174044,2.14727218789415,2.13154356067547,2.13531843120795,271272.879742022,0.0,1.0
2000-07-10,34.94,34.94,34.0,34.0,21244,2.19823294008267,2.19823294008267,2.13909330174044,2.13909330174044,337664.560686678,0.0,1.0
2000-07-11,34.56,35.25,34.44,34.81,27230,2.17432542671028,2.21773643783383,2.16677568564531,2.19005405392896,432809.545636332,0.0,1.0
2000-07-12,35.19,35.19,34.44,34.44,25185,2.21396156730135,2.21396156730135,2.16677568564531,2.16677568564531,400305.119605253,0.0,1.0
2000-07-13,35.75,35.75,34.88,34.88,40030,2.25800172351365,2.25800172351365,2.20305175150087,2.20305175150087,633778.302778762,0.14,1.0
2000-07-14,35.88,36.0,35.69,35.94,9985,2.26621263887189,2.27379194535641,2.25421207027139,2.27000229211415,158088.342574217,0.0,1.0
2000-07-17,35.5,35.94,35.38,35.88,22252,2.2422115016709,2.27000229211415,2.23463219518638,2.26621263887189,352306.639855933,0.0,1.0
2000-07-18,34.31,35.5,34.25,35.44,38578,2.1670500456994,2.2422115016709,2.16326039245714,2.23842184842864,610789.392070922,0.0,1.0
2000-07-19,33.63,34.19,33.06,34.19,42044,2.12410064228711,2.15947073921488,2.08809893648563,2.15947073921488,665665.12520685,0.0,1.0
2000-07-20,33.63,33.88,33.5,33.63,24563,2.12410064228711,2.13989086412986,2.11588972692888,2.12410064228711,388895.739474262,0.0,1.0
2000-07-21,33.56,33.81,33.56,33.69,9778,2.11967938017114,2.13546960201389,2.11967938017114,2.12789029552937,154810.997865869,0.0,1.0
2000-07-24,33.44,34.13,33.44,33.44,31585,2.11210007368662,2.15568108597262,2.11210007368662,2.11210007368662,500072.138228007,0.0,1.0
2000-07-25,33.88,34.0,33.25,33.56,65600,2.13989086412986,2.14747017061438,2.10009950508613,2.11967938017114,1038617.45346707,0.0,1.0
2000-07-26,33.31,33.75,33.31,33.75,23585,2.10388915832839,2.13167994877163,2.10388915832839,2.13167994877163,373411.473171048,0.0,1.0
2000-07-27,33.25,33.38,33.13,33.13,19644,2.10009950508613,2.10831042044436,2.0925201986016,2.0925201986016,311015.263047363,0.0,1.0
2000-07-28,33.5,33.5,33.13,33.38,37363,2.11588972692888,2.11588972692888,2.0925201986016,2.10831042044436,591552.803565396,0.0,1.0
2000-07-31,34.0,34.06,33.44,33.44,26844,2.14747017061438,2.15125982385665,2.11210007368662,2.11210007368662,425009.861598628,0.0,1.0
2000-08-01,34.06,34.19,34.0,34.19,11644,2.15125982385665,2.15947073921488,2.14747017061438,2.15947073921488,184354.597990404,0.0,1.0
2000-08-02,33.38,34.19,33.38,34.06,25363,2.10831042044436,2.15947073921488,2.10831042044436,2.15125982385665,401561.805979957,0.0,1.0
2000-08-03,34.25,34.38,33.19,33.19,15378,2.16326039245714,2.17147130781537,2.09630985184386,2.09630985184386,243473.46340574,0.0,1.0
2000-08-04,34.25,34.69,34.25,34.5,34578,2.16326039245714,2.19105118290038,2.16326039245714,2.17905061429989,547459.059542442,0.0,1.0
2000-08-07,34.56,34.63,34.25,34.38,6963,2.18284026754215,2.18726152965812,2.16326039245714,2.17147130781537,110242.276348951,0.0,1.0
2000-08-08,35.81,35.94,34.63,34.63,27230,2.26179137675591,2.27000229211415,2.18726152965812,2.18726152965812,431121.238687626,0.0,1.0
2000-08-09,35.06,35.81,34.94,35.81,19763,2.21442071122766,2.26179137675591,2.20684140474313,2.26179137675591,312899.340440086,0.0,1.0
2000-08-10,35.0,35.19,35.0,35.19,16000,2.2106310579854,2.22263162658589,2.2106310579854,2.22263162658589,253321.330113918,0.0,1.0
2000-08-11,35.06,35.13,34.56,34.75,25778,2.21442071122766,2.21884197334363,2.18284026754215,2.19484083614264,408132.327979787,0.0,1.0
2000-08-14,35.13,35.19,34.94,35.13,23467,2.21884197334363,2.22263162658589,2.20684140474313,2.21884197334363,371543.228361458,0.0,1.0
2000-08-15,34.75,35.25,34.5,35.06,41985,2.19484083614264,2.22642127982815,2.17905061429989,2.21442071122766,664731.002802056,0.0,1.0
2000-08-16,34.38,34.81,34.38,34.75,17600,2.17147130781537,2.1986304893849,2.17147130781537,2.19484083614264,278653.463125311,0.0,1.0
2000-08-17,35.06,35.06,34.56,34.56,11378,2.21442071122766,2.21442071122766,2.18284026754215,2.18284026754215,180143.13087726,0.0,1.0
2000-08-18,34.88,35.13,34.88,35.13,5985,2.20305175150087,2.21884197334363,2.20305175150087,2.21884197334363,94758.010045738,0.0,1.0
2000-08-21,34.75,34.88,34.69,34.88,6667,2.19484083614264,2.20305175150087,2.19105118290038,2.20305175150087,105555.831741844,0.0,1.0
2000-08-22,34.88,34.88,34.69,34.75,10252,2.20305175150087,2.20305175150087,2.19105118290038,2.19484083614264,162315.642270494,0.0,1.0
2000-08-23,34.13,34.88,34.13,34.88,12652,2.15568108597262,2.20305175150087,2.15568108597262,2.20305175150087,200313.841787581,0.0,1.0
2000-08-24,34.0,34.19,33.81,33.81,10163,2.14747017061438,2.15947073921488,2.13546960201389,2.13546960201389,160906.542371735,0.0,1.0
2000-08-25,34.25,34.38,34.13,34.13,4563,2.16326039245714,2.17147130781537,2.15568108597262,2.15568108597262,72244.0768318631,0.0,1.0
2000-08-28,33.88,34.31,33.88,34.31,5452,2.13989086412986,2.1670500456994,2.13989086412986,2.1670500456994,86319.243236318,0.0,1.0
2000-08-29,34.38,34.44,33.88,33.94,20267,2.17147130781537,2.17526096105763,2.13989086412986,2.14368051737212,320878.962338674,0.0,1.0
2000-08-30,34.75,34.75,34.25,34.44,22163,2.19484083614264,2.19484083614264,2.16326039245714,2.17526096105763,350897.539957174,0.0,1.0
2000-08-31,35.44,35.44,34.69,34.69,19052,2.23842184842864,2.23842184842864,2.19105118290038,2.19105118290038,301642.373833149,0.0,1.0
2000-09-01,35.38,35.5,35.25,35.44,19644,2.23463219518638,2.2422115016709,2.22642127982815,2.23842184842864,311015.263047364,0.0,1.0
2000-09-05,35.19,35.25,35.0,35.25,10963,2.22263162658589,2.22642127982815,2.2106310579854,2.22642127982815,173572.608877431,0.0,1.0
2000-09-06,34.75,35.19,34.75,35.19,25363,2.19484083614264,2.22263162658589,2.19484083614264,2.22263162658589,401561.805979958,0.0,1.0
2000-09-07,34.5,34.75,34.5,34.75,5778,2.17905061429989,2.19484083614264,2.17905061429989,2.19484083614264,91480.6653373889,0.0,1.0
2000-09-08,34.31,34.69,34.31,34.69,17067,2.1670500456994,2.19105118290038,2.1670500456994,2.19105118290038,270214.696315891,0.0,1.0
2000-09-11,34.44,34.56,34.31,34.44,33363,2.17526096105763,2.18284026754215,2.1670500456994,2.17526096105763,528222.471036917,0.0,1.0
2000-09-12,35.25,35.25,34.5,34.5,38578,2.22642127982815,2.22642127982815,2.17905061429989,2.17905061429989,610789.392070922,0.0,1.0
2000-09-13,34.94,35.31,34.88,35.25,9985,2.20684140474313,2.23021093307041,2.20305175150087,2.22642127982815,158088.342574218,0.0,1.0
2000-09-14,34.69,34.94,34.69,34.81,16030,2.19105118290038,2.20684140474313,2.19105118290038,2.1986304893849,253796.307607883,0.0,1.0
2000-09-15,34.31,34.38,34.19,34.25,23763,2.1670500456994,2.17147130781537,2.15947073921488,2.16326039245714,376229.672968565,0.0,1.0
2000-09-18,33.19,34.19,33.09,34.19,38400,2.09630985184386,2.15947073921488,2.08999376310676,2.15947073921488,607971.192273407,0.0,1.0
2000-09-19,32.5,33.25,32.44,33.25,25600,2.05272883955787,2.10009950508613,2.04893918631561,2.10009950508613,405314.12818227,0.0,1.0
2000-09-20,32.31,32.5,32.06,32.44,64444,2.04072827095738,2.05272883955787,2.02493804911462,2.04893918631561,1020314.98736633,0.0,1.0
2000-09-21,31.69,32.19,31.63,32.19,25600,2.00156852078735,2.03314896447285,1.99777886754509,2.03314896447285,405314.12818227,0.0,1.0
2000-09-22,31.69,31.81,31.06,31.5,21985,2.00156852078735,2.00914782727187,1.96177716174361,1.98956795218686,348079.340159656,0.0,1.0
2000-09-25,30.63,31.75,30.63,31.63,15763,1.93461798017408,2.00535817402961,1.93461798017408,1.99777886754509,249569.007911606,0.0,1.0
2000-09-26,31.94,32.0,30.63,30.63,21630,2.0173587426301,2.02114839587236,1.93461798017408,1.93461798017408,342458.773147754,0.0,1.0
2000-09-27,31.5,32.38,31.5,32.0,11644,1.98956795218686,2.04514953307335,1.98956795218686,2.02114839587236,184354.597990404,0.0,1.0
2000-09-28,32.63,33.0,31.38,31.38,27200,2.0609397549161,2.08430928324337,1.98198864570233,1.98198864570233,430646.261193662,0.0,1.0
2000-09-29,32.5,33.88,32.25,32.69,54430,2.05272883955787,2.13989086412986,2.03693861771511,2.06472940815836,861767.499881287,0.0,1.0
2000-10-02,32.63,33.13,32.25,32.25,11378,2.0609397549161,2.0925201986016,2.03693861771511,2.03693861771511,180143.13087726,0.0,1.0
2000-10-03,32.94,32.94,32.5,32.5,15467,2.08051963000111,2.08051963000111,2.05272883955787,2.05272883955787,244882.563304499,0.0,1.0
2000-10-04,32.31,32.94,32.25,32.94,8267,2.04072827095738,2.08051963000111,2.03693861771511,2.08051963000111,130887.964753235,0.0,1.0
2000-10-05,32.44,32.44,32.13,32.31,19585,2.04893918631561,2.04893918631561,2.02935931123059,2.04072827095738,310081.140642568,0.0,1.0
2000-10-06,32.06,32.56,32.0,32.56,7763,2.02493804911462,2.05651849280013,2.02114839587236,2.05651849280013,122908.342854647,0.0,1.0
2000-10-09,32.38,32.5,32.0,32.0,9630,2.04514953307335,2.05272883955787,2.02114839587236,2.02114839587236,152467.775562315,0.0,1.0
2000-10-10,32.44,32.56,32.31,32.5,19763,2.04893918631561,2.05651849280013,2.04072827095738,2.05272883955787,312899.340440086,0.0,1.0
2000-10-11,31.75,32.31,31.63,32.31,18044,2.00535817402961,2.04072827095738,1.99777886754509,2.04072827095738,285683.130035972,0.0,1.0
2000-10-12,31.25,31.69,31.13,31.56,5867,1.98262025457604,2.01053554776048,1.97500699279847,2.00228784750144,92475.4751076655,0.14,1.0
2000-10-13,30.44,31.06,30.31,31.06,30667,1.93123073757743,1.97056592342822,1.9229830373184,1.97056592342822,483372.318923943,0.0,1.0
2000-10-16,30.19,30.56,30.19,30.56,11200,1.91536977554083,1.93884399935501,1.91536977554083,1.93884399935501,176534.058497673,0.0,1.0
2000-10-17,30.88,31.0,30.25,30.38,22844,1.95914603076186,1.96675929253944,1.91917640642961,1.92742410668865,360066.43145722,0.0,1.0
2000-10-18,30.94,30.94,30.63,30.75,12800,1.96295266165065,1.96295266165065,1.94328506872526,1.95089833050283,201753.209711627,0.0,1.0
2000-10-19,30.75,31.13,30.75,30.88,41452,1.95089833050283,1.97500699279847,1.95089833050283,1.95914603076186,653365.160075496,0.0,1.0
2000-10-20,32.31,32.31,30.75,30.88,15852,2.04987073361126,2.04987073361126,1.95089833050283,1.95914603076186,249858.740652244,0.0,1.0
2000-10-23,33.5,33.5,32.44,32.44,21244,2.12536891290552,2.12536891290552,2.0581184338703,2.0581184338703,334847.280243266,0.0,1.0
2000-10-24,33.13,33.31,33.0,33.25,17244,2.10189468909134,2.1133145817577,2.0936469888323,2.10950795086891,271799.402208382,0.0,1.0
2000-10-25,31.75,33.06,31.63,33.0,36978,2.01434217864926,2.09745361972109,2.00672891687169,2.0936469888323,582846.10849348,0.0,1.0
2000-10-26,31.5,31.5,31.0,31.38,27852,1.99848121661265,1.99848121661265,1.96675929253944,1.99086795483508,439002.374756894,0.0,1.0
2000-10-27,32.94,32.94,31.38,31.38,20563,2.08984035794352,2.08984035794352,1.99086795483508,1.99086795483508,324113.379007827,0.0,1.0
2000-10-30,33.63,33.63,32.75,32.94,10963,2.13361661316456,2.13361661316456,2.0777860267957,2.08984035794352,172798.471724106,0.0,1.0
2000-10-31,35.94,35.94,33.63,33.63,97452,2.28017190238282,2.28017190238282,2.13361661316456,2.13361661316456,1536035.45256386,0.0,1.0
2000-11-01,34.06,35.75,33.94,35.75,49867,2.16089746786752,2.268117571235,2.15328420608995,2.268117571235,786002.133491384,0.0,1.0
2000-11-02,34.13,34.13,33.81,34.0,38785,2.16533853723777,2.16533853723777,2.14503650583091,2.15709083697874,611327.987395739,0.0,1.0
2000-11-03,34.0,34.25,33.88,34.06,21867,2.15709083697874,2.17295179901535,2.14947757520117,2.16089746786752,344666.987247198,0.0,1.0
2000-11-06,34.88,34.88,34.13,34.13,20563,2.2129214233476,2.2129214233476,2.16533853723777,2.16533853723777,324113.379007827,0.0,1.0
2000-11-07,34.38,34.88,34.38,34.88,10578,2.18119949927438,2.2129214233476,2.18119949927438,2.2129214233476,166730.113463249,0.0,1.0
2000-11-08,33.94,34.44,33.88,34.38,31763,2.15328420608995,2.18500613016317,2.14947757520117,2.18119949927438,500647.437505501,0.0,1.0
2000-11-09,34.06,34.06,33.81,33.94,27378,2.16089746786752,2.16089746786752,2.14503650583091,2.15328420608995,431531.20120976,0.0,1.0
2000-11-10,33.88,33.94,33.88,33.94,12030,2.14947757520117,2.15328420608995,2.14947757520117,2.15328420608995,189616.493189911,0.0,1.0
2000-11-13,34.38,34.38,33.5,33.88,8978,2.18119949927438,2.18119949927438,2.12536891290552,2.14947757520117,141510.962249296,0.0,1.0
2000-11-14,35.06,35.13,34.5,34.56,35052,2.22434131601396,2.22878238538421,2.18881276105195,2.19261939194074,552488.555219683,0.0,1.0
2000-11-15,36.13,36.25,35.0,35.06,46400,2.29222623353064,2.29983949530821,2.22053468512517,2.22434131601396,731355.385204648,0.0,1.0
2000-11-16,36.38,36.5,36.06,36.06,59052,2.30808719556725,2.31570045734482,2.28778516416039,2.28778516416039,930775.823428983,0.0,1.0
2000-11-17,37.75,37.94,36.5,36.63,68830,2.39500526752786,2.40705959867568,2.31570045734482,2.32394815760386,1084896.36128526,0.0,1.0
2000-11-20,35.5,37.25,35.5,37.13,26578,2.25225660919839,2.36328334345465,2.25225660919839,2.35567008167707,418921.625602782,0.0,1.0
2000-11-21,35.75,35.75,35.5,35.5,12800,2.268117571235,2.268117571235,2.25225660919839,2.25225660919839,201753.209711627,0.0,1.0
2000-11-22,35.0,35.63,34.06,35.63,40267,2.22053468512517,2.26050430945742,2.16089746786752,2.26050430945742,634687.226207663,0.0,1.0
2000-11-24,35.81,35.81,34.88,34.88,8267,2.27192420212378,2.27192420212378,2.2129214233476,2.2129214233476,130304.201928595,0.0,1.0
2000-11-27,35.56,36.56,35.25,35.94,34163,2.25606324008717,2.31950708823361,2.23639564716178,2.28017190238282,538476.164326431,0.0,1.0
2000-11-28,36.19,36.5,35.5,35.5,25985,2.29603286441943,2.31570045734482,2.25225660919839,2.25225660919839,409574.777684111,0.0,1.0
2000-11-29,36.0,36.44,36.0,36.25,9778,2.2839785332716,2.31189382645603,2.2839785332716,2.29983949530821,154120.537856273,0.0,1.0
2000-11-30,36.31,36.88,35.88,36.06,33244,2.303646126197,2.33980911964047,2.27636527149403,2.28778516416039,523990.914347916,0.0,1.0
2000-12-01,36.75,36.81,36.31,36.5,41067,2.33156141938143,2.33536805027021,2.303646126197,2.31570045734482,647296.801814639,0.0,1.0
2000-12-04,36.44,37.56,36.44,37.0,61067,2.31189382645603,2.38295093638004,2.31189382645603,2.34742238141804,962536.191989058,0.0,1.0
2000-12-05,37.5,37.81,36.5,36.56,52385,2.37914430549125,2.39881189841665,2.31570045734482,2.31950708823361,825690.772714343,0.0,1.0
2000-12-06,36.5,37.5,36.38,37.38,24978,2.31570045734482,2.37914430549125,2.30808719556725,2.37153104371368,393702.47438883,0.0,1.0
2000-12-07,36.75,37.13,36.5,36.5,39052,2.33156141938143,2.35567008167707,2.31570045734482,2.31570045734482,615536.433254567,0.0,1.0
2000-12-08,37.88,37.94,36.75,36.81,57630,2.4032529677869,2.40705959867568,2.33156141938143,2.33536805027021,908362.302787582,0.0,1.0
2000-12-11,38.69,38.75,38.25,38.25,39644,2.45464248478551,2.4584491156743,2.42672719160108,2.42672719160108,624867.519203729,0.0,1.0
2000-12-12,39.0,39.31,38.75,38.81,48800,2.4743100777109,2.4939776706363,2.4584491156743,2.46225574656308,769184.112025579,0.0,1.0
2000-12-13,38.88,39.13,38.75,39.06,60030,2.46669681593333,2.48255777796994,2.4584491156743,2.47811670859969,946191.029608514,0.0,1.0
2000-12-14,38.44,39.13,38.31,38.88,45244,2.4387815227489,2.48255777796994,2.43053382248987,2.46669681593333,713134.548452567,0.0,1.0
2000-12-15,38.75,38.75,38.44,38.5,42163,2.4584491156743,2.4584491156743,2.4387815227489,2.44258815363769,664571.920396196,0.0,1.0
2000-12-18,38.38,38.75,38.25,38.69,17185,2.43497489186012,2.4584491156743,2.42672719160108,2.45464248478551,270869.446007367,0.0,1.0
2000-12-19,37.81,38.0,37.63,37.63,38963,2.39881189841665,2.41086622956447,2.38739200575029,2.38739200575029,614133.61796829,0.0,1.0
2000-12-20,37.63,38.25,37.63,37.94,26044,2.38739200575029,2.42672719160108,2.38739200575029,2.40705959867568,410504.733885126,0.0,1.0
2000-12-21,37.75,37.81,37.38,37.63,40178,2.39500526752786,2.39881189841665,2.37153104371368,2.38739200575029,633284.410921387,0.0,1.0
2000-12-22,39.13,39.25,37.88,37.88,25600,2.48255777796994,2.49017103974751,2.4032529677869,2.4032529677869,403506.419423254,0.0,1.0
2000-12-26,39.75,40.44,39.12,39.12,52178,2.52189296382073,2.56566921904177,2.48192333948848,2.48192333948848,822428.045026036,0.0,1.0
2000-12-27,39.63,40.13,39.63,39.88,50578,2.51427970204316,2.54600162611637,2.51427970204316,2.53014066407977,797208.893812082,0.0,1.0
2000-12-28,41.5,41.5,39.88,39.88,42667,2.63291969807699,2.63291969807699,2.53014066407977,2.53014066407977,672515.953028592,0.0,1.0
2000-12-29,41.38,42.75,41.38,41.88,34785,2.62530643629942,2.71222450826003,2.62530643629942,2.65702836037263,548280.109360854,0.0,1.0
2001-01-02,40.06,41.25,40.0,41.25,52563,2.54156055674612,2.61705873604038,2.53775392585734,2.61705873604038,828496.403286896,0.0,1.0
2001-01-03,40.13,40.25,39.75,40.0,78785,2.54600162611637,2.55361488789395,2.52189296382073,2.53775392585734,1241806.76774457,0.0,1.0
2001-01-04,40.5,40.88,40.06,40.13,50163,2.56947584993055,2.5935845122262,2.54156055674612,2.54600162611637,790667.676465966,0.0,1.0
2001-01-05,40.69,41.31,40.56,40.63,80030,2.58153018107838,2.62086536692917,2.57328248081934,2.57772355018959,1261430.41978293,0.0,1.0
2001-01-08,41.38,41.38,40.69,40.88,25985,2.62530643629942,2.62530643629942,2.58153018107838,2.5935845122262,409574.777684111,0.0,1.0
2001-01-09,42.0,42.25,41.19,41.19,26963,2.6646416221502,2.68050258418681,2.61325210515159,2.61325210515159,424989.983863641,0.0,1.0
2001-01-10,42.0,42.63,41.63,41.88,79052,2.67098600696485,2.71105079706932,2.64745589214159,2.66335461837352,1243055.55751408,0.1,1.0
2001-01-11,42.63,43.0,42.19,42.19,31585,2.71105079706932,2.73458091189258,2.68306903890112,2.68306903890112,496659.284826219,0.0,1.0
2001-01-12,41.75,42.56,41.56,42.5,18667,2.65508728073291,2.70659915372438,2.64300424879664,2.70278345942871,293529.804332786,0.0,1.0
2001-01-16,41.0,41.94,40.75,41.75,49985,2.60739110203711,2.66717031266918,2.59149237580518,2.65508728073291,785990.63960863,0.0,1.0
2001-01-17,40.63,41.25,40.38,40.81,26400,2.58386098721385,2.62328982826905,2.56796226098192,2.59530807010084,415127.595992154,0.0,1.0
2001-01-18,41.44,41.5,40.44,40.88,49600,2.63537286020532,2.63918855450098,2.57177795527758,2.59975971344578,779936.695500409,0.0,1.0
2001-01-19,41.06,41.44,40.75,41.44,15467,2.61120679633278,2.63537286020532,2.59149237580518,2.63537286020532,243211.307848888,0.0,1.0
2001-01-22,41.0,41.44,41.0,41.0,13630,2.60739110203711,2.63537286020532,2.60739110203711,2.60739110203711,214325.345961101,0.0,1.0
2001-01-23,41.06,41.13,40.88,41.0,37363,2.61120679633278,2.61565843967772,2.59975971344578,2.60739110203711,587515.620039956,0.0,1.0
2001-01-24,41.44,41.44,41.0,41.25,38963,2.63537286020532,2.63537286020532,2.60739110203711,2.62328982826905,612674.868281904,0.0,1.0
2001-01-25,40.56,41.19,40.5,41.19,35052,2.57940934386891,2.61947413397338,2.57559364957325,2.61947413397338,551176.230860492,0.0,1.0
2001-01-26,39.38,40.38,39.38,40.38,59200,2.50436735605418,2.56796226098192,2.50436735605418,2.56796226098192,930892.184952104,0.0,1.0
2001-01-29,38.65,39.37,38.5,39.37,48030,2.45794307545694,2.50373140700491,2.44840383971778,2.50373140700491,755249.183162997,0.0,1.0
2001-01-30,37.78,38.75,37.71,38.75,25778,2.40261550816981,2.46430256594971,2.39816386482487,2.46430256594971,405346.938238096,0.0,1.0
2001-01-31,37.77,38.31,37.5,37.79,59763,2.40197955912053,2.43632080778151,2.38480893479004,2.40325145721909,939745.095427239,0.0,1.0
2001-02-01,38.06,38.25,37.9,38.0,37630,2.42042208154957,2.43250511348584,2.41024689676114,2.41660638725391,591714.069590333,0.0,1.0
2001-02-02,37.97,38.49,37.89,38.31,66844,2.41469854010608,2.4477678906685,2.40961094771186,2.43632080778151,1051090.49342801,0.0,1.0
2001-02-05,37.65,38.24,37.65,37.97,65185,2.3943481705292,2.43186916443657,2.3943481705292,2.41469854010608,1025003.49790714,0.0,1.0
2001-02-06,38.65,38.65,37.75,37.75,51052,2.45794307545694,2.45794307545694,2.40070766102198,2.40070766102198,802768.713279978,0.0,1.0
2001-02-07,26.99,27.45,26.0,26.0,74311,2.5746384386801,2.61851890114001,2.48020005208161,2.48020005208161,779004.096213295,0.0,1.49999925000037
2001-02-08,27.3,27.7,26.51,26.95,70178,2.60421005468569,2.64236697856387,2.52885013002629,2.57082274629228,735677.752473477,0.0,1.0
2001-02-09,27.11,28.1,26.6,28.1,71644,2.58608551584356,2.68052390244205,2.53743543789888,2.68052390244205,751045.86762532,0.0,1.0
2001-02-12,29.25,29.25,27.0,27.0,93644,2.79022505859181,2.79022505859181,2.57559236177706,2.57559236177706,981672.425156407,0.0,1.0
2001-02-13,28.0,30.0,28.0,29.1,88178,2.6709846714725,2.8617692908634,2.6709846714725,2.77591621213749,924372.208635275,0.0,1.0
2001-02-14,28.16,28.3,27.85,28.0,41778,2.68624744102377,2.69960236438114,2.65667582501819,2.6709846714725,437959.832751532,0.0,1.0
2001-02-15,28.0,28.7,28.0,28.12,57378,2.6709846714725,2.73775928825932,2.6709846714725,2.68243174863596,601495.028091756,0.0,1.0
2001-02-16,27.66,28.05,27.55,27.8,28578,2.63855128617605,2.67575428695728,2.62805813210955,2.65190620953341,299583.89823288,0.0,1.0
2001-02-20,26.99,27.85,26.5,27.81,45867,2.5746384386801,2.65667582501819,2.52789620692933,2.65286013263037,480824.923376286,0.0,1.0
2001-02-21,26.95,27.3,26.3,26.3,70667,2.57082274629228,2.60421005468569,2.50881774499024,2.50881774499024,740803.951865874,0.0,1.0
2001-02-22,26.35,27.2,26.35,27.2,54267,2.51358736047502,2.59467082371615,2.51358736047502,2.59467082371615,568882.33625179,0.0,1.0
2001-02-23,25.7,26.4,24.8,26.3,84000,2.45158235917298,2.51835697595979,2.36572928044707,2.50881774499024,880574.128755051,0.0,1.0
2001-02-26,26.9,26.9,25.71,25.95,168578,2.56605313080751,2.56605313080751,2.45253628226993,2.47543043659684,1767207.44615797,0.0,1.0
2001-02-27,26.7,27.1,26.7,27.0,44400,2.54697466886842,2.5851315927466,2.54697466886842,2.57559236177706,465446.3251991,0.0,1.0
2001-02-28,26.8,26.97,26.0,26.85,57244,2.55651389983797,2.57273059248619,2.48020005208161,2.56128351532274,600090.302695883,0.0,1.0
2001-03-01,26.32,26.98,26.2,26.95,18267,2.51072559118415,2.57368451558315,2.4992785140207,2.57082274629228,191493.423928197,0.0,1.0
2001-03-02,26.9,26.98,26.07,26.07,35867,2.56605313080751,2.57368451558315,2.48687751376029,2.48687751376029,375994.669953065,0.0,1.0
2001-03-05,26.9,27.0,26.65,26.95,37600,2.56605313080751,2.57559236177706,2.54220505338365,2.57082274629228,394161.75287131,0.0,1.0
2001-03-06,26.98,27.0,26.75,26.97,39867,2.57368451558315,2.57559236177706,2.55174428435319,2.57273059248619,417926.771322353,0.0,1.0
2001-03-07,26.85,26.99,25.9,25.9,66978,2.56128351532274,2.5746384386801,2.47066082111207,2.47066082111207,702132.071378047,0.0,1.0
2001-03-08,26.7,26.71,26.42,26.7,52978,2.54697466886842,2.54792859196538,2.5202648221537,2.54697466886842,555369.716585538,0.0,1.0
2001-03-09,26.98,26.98,26.62,26.7,28000,2.57368451558315,2.57368451558315,2.53934328409279,2.54697466886842,293524.709585017,0.0,1.0
2001-03-12,26.5,27.0,26.5,26.98,29644,2.52789620692933,2.57559236177706,2.52789620692933,2.57368451558315,310758.803247795,0.0,1.0
2001-03-13,26.93,26.93,26.47,26.7,38844,2.56891490009837,2.56891490009837,2.52503443763847,2.54697466886842,407202.636397159,0.0,1.0
2001-03-14,26.38,26.99,26.15,26.95,38444,2.51644912976588,2.5746384386801,2.49450889853593,2.57082274629228,403009.426260229,0.0,1.0
2001-03-15,26.55,26.55,25.94,26.38,38044,2.53266582241411,2.53266582241411,2.47447651349988,2.51644912976588,398816.2161233,0.0,1.0
2001-03-16,25.1,26.8,25.1,26.8,55867,2.39434697335571,2.55651389983797,2.39434697335571,2.55651389983797,585655.176799506,0.0,1.0
2001-03-19,25.9,25.9,25.1,25.1,46000,2.47066082111207,2.47066082111207,2.39434697335571,2.39434697335571,482219.165746814,0.0,1.0
2001-03-20,24.95,25.74,24.75,25.7,43244,2.38003812690139,2.45539805156079,2.3609596649623,2.45158235917298,453327.947903375,0.0,1.0
2001-03-21,24.7,25.1,24.3,24.8,35867,2.35619004947753,2.39434697335571,2.31803312559935,2.36572928044707,375994.669953065,0.0,1.0
2001-03-22,24.35,24.6,23.25,24.6,56178,2.32280274108412,2.34665081850798,2.21787120041913,2.34665081850798,588915.397680969,0.0,1.0
2001-03-23,25.32,25.6,24.7,24.95,81067,2.41533328148871,2.44204312820343,2.35619004947753,2.38003812690139,849827.415426021,0.0,1.0
2001-03-26,26.17,26.2,25.25,25.25,73200,2.49641674472984,2.4992785140207,2.40865581981002,2.40865581981002,767357.455057973,0.0,1.0
2001-03-27,26.08,26.18,25.1,26.1,36400,2.48783143685725,2.49737066782679,2.39434697335571,2.48973928305115,381582.122460522,0.0,1.0
2001-03-28,25.45,26.46,25.02,26.3,38178,2.42773428174911,2.52408051454152,2.38671558858007,2.50881774499024,400220.941519172,0.0,1.0
2001-03-29,25.62,25.85,25.5,25.65,44000,2.44395097439734,2.46589120562729,2.43250389723389,2.4468127436882,461253.11506217,0.0,1.0
2001-03-30,28.0,28.0,25.61,25.61,85467,2.6709846714725,2.6709846714725,2.44299705130039,2.44299705130039,895952.72693224,0.0,1.0
2001-04-02,26.5,27.75,26.5,27.75,39644,2.52789620692933,2.64713659404864,2.52789620692933,2.64713659404864,415589.056671016,0.0,1.0
2001-04-03,26.35,26.75,26.0,26.75,24844,2.51358736047502,2.55174428435319,2.48020005208161,2.55174428435319,260440.281604649,0.0,1.0
2001-04-04,26.22,26.75,26.16,26.2,45600,2.50118636021461,2.55174428435319,2.49546282163288,2.4992785140207,478025.955609885,0.0,1.0
2001-04-05,27.7,27.7,26.4,26.4,88044,2.64236697856387,2.64236697856387,2.51835697595979,2.51835697595979,922967.483239403,0.0,1.0
2001-04-06,27.62,27.66,27.42,27.55,18444,2.63473559378823,2.63855128617605,2.61565713184914,2.62805813210955,193348.919413788,0.0,1.0
2001-04-09,27.65,28.2,27.5,27.62,34844,2.6375973630791,2.69006313341159,2.62328851662478,2.63473559378823,365270.535027869,0.0,1.0
2001-04-10,28.4,28.47,27.8,27.8,37778,2.70914159535068,2.71581905702936,2.65190620953341,2.65190620953341,396027.731382243,0.0,1.0
2001-04-11,27.75,28.3,27.5,28.3,20044,2.65667582501819,2.70933066118972,2.63274180857658,2.70933066118972,209367.283265052,0.1,1.0
2001-04-12,27.9,27.9,27.52,27.6,23644,2.67103623488315,2.67103623488315,2.63465652989191,2.64231541515322,246970.666808965,0.0,1.0
2001-04-16,27.56,27.95,27.35,27.95,46178,2.63848597252257,2.67582303817147,2.61838139871162,2.67582303817147,482346.957025224,0.0,1.0
2001-04-17,27.0,27.4,26.8,27.4,78267,2.58487377569337,2.62316820199994,2.56572656254009,2.62316820199994,817528.894397619,0.0,1.0
2001-04-18,27.5,27.99,27.2,27.2,41467,2.63274180857658,2.67965248080213,2.60402098884665,2.60402098884665,433138.751504288,0.0,1.0
2001-04-19,27.85,27.85,26.1,27.5,101778,2.66624943159483,2.66624943159483,2.49871131650359,2.63274180857658,1063110.32509232,0.0,1.0
2001-04-20,27.6,27.78,27.4,27.78,44667,2.64231541515322,2.65954790699118,2.62316820199994,2.65954790699118,466563.981321099,0.0,1.0
2001-04-23,26.9,27.2,26.56,27.1,118400,2.57530016911673,2.60402098884665,2.54274990675614,2.59444738227001,1236733.50322202,0.0,1.0
2001-04-24,26.98,27.0,26.75,26.8,38044,2.58295905437804,2.58487377569337,2.56093975925176,2.56572656254009,397384.200984617,0.0,1.0
2001-04-25,26.97,26.98,26.1,26.98,222178,2.58200169372038,2.58295905437804,2.49871131650359,2.58295905437804,2320734.59694985,0.0,1.0
2001-04-26,26.9,26.99,26.58,26.93,30000,2.57530016911673,2.58391641503571,2.54466462807147,2.57817225108972,313361.529532607,0.0,1.0
2001-04-27,27.3,27.45,26.9,26.9,57778,2.6135945954233,2.62795500528826,2.57530016911673,2.57530016911673,603513.415111165,0.0,1.0
2001-04-30,27.4,27.4,26.5,27.05,70444,2.62316820199994,2.62316820199994,2.53700574281016,2.58966057898169,735814.652879832,0.0,1.0
2001-05-01,27.0,27.35,26.75,27.3,88444,2.58487377569337,2.61838139871162,2.56093975925176,2.6135945954233,923831.570599397,0.0,1.0
2001-05-02,27.02,27.21,26.78,27.0,36667,2.5867884970087,2.60497834950432,2.56381184122476,2.58487377569337,383000.90677907,0.0,1.0
2001-05-03,27.1,27.4,26.95,27.4,29644,2.59444738227001,2.62316820199994,2.58008697240505,2.62316820199994,309642.972715487,0.0,1.0
2001-05-04,27.13,27.22,26.9,27.02,107867,2.597319464243,2.60593571016198,2.57530016911673,2.5867884970087,1126712.27020313,0.0,1.0
2001-05-07,27.1,27.5,27.0,27.1,34800,2.59444738227001,2.63274180857658,2.58487377569337,2.59444738227001,363499.374257825,0.0,1.0
2001-05-08,26.89,27.03,26.75,27.0,36044,2.57434280845906,2.58774585766636,2.56093975925176,2.58487377569337,376493.43234911,0.0,1.0
2001-05-09,26.84,26.98,26.64,26.89,51244,2.56955600517074,2.58295905437804,2.55040879201746,2.57434280845906,535263.273978965,0.0,1.0
2001-05-10,26.7,26.85,26.61,26.8,46444,2.55615295596344,2.57051336582841,2.54753671004447,2.56572656254009,485125.429253748,0.0,1.0
2001-05-11,27.07,27.14,26.75,26.8,24044,2.59157530029702,2.59827682490067,2.56093975925176,2.56572656254009,251148.820536067,0.0,1.0
2001-05-14,28.25,28.36,27.24,27.25,57778,2.7045438579014,2.7150748251357,2.60785043147731,2.60880779213498,603513.415111165,0.0,1.0
2001-05-15,28.45,28.7,28.15,28.15,67778,2.72369107105468,2.74762508749629,2.69497025132475,2.69497025132475,707967.258288702,0.0,1.0
2001-05-16,28.92,29.09,28.55,28.55,67200,2.7686870219649,2.78496215314519,2.73326467763132,2.73326467763132,701929.82615304,0.0,1.0
2001-05-17,28.9,29.11,28.55,28.92,84178,2.76677230064957,2.78687687446052,2.73326467763132,2.7686870219649,879271.56109986,0.0,1.0
2001-05-18,29.35,29.48,28.85,28.85,39244,2.80985353024446,2.82229921879409,2.76198549736125,2.76198549736125,409918.662165921,0.0,1.0
2001-05-21,30.03,30.5,29.25,29.25,68000,2.87495405496563,2.91995000587584,2.80027992366782,2.80027992366782,710286.133607242,0.0,1.0
2001-05-22,29.76,30.15,29.35,29.9,62044,2.84910531720869,2.8864423828576,2.80985353024446,2.86250836641599,648073.424610703,0.0,1.0
2001-05-23,29.85,30.0,29.8,29.8,45644,2.85772156312767,2.87208197299263,2.85293475983935,2.85293475983935,476769.121799544,0.0,1.0
2001-05-24,29.39,29.8,29.35,29.8,32800,2.81368297287512,2.85293475983935,2.80985353024446,2.85293475983935,342608.605622317,0.0,1.0
2001-05-25,28.95,29.4,28.9,29.4,33778,2.77155910393789,2.81464033353278,2.76677230064957,2.81464033353278,352824.19148508,0.0,1.0
2001-05-29,28.92,29.25,28.8,28.95,115644,2.7686870219649,2.80027992366782,2.75719869407293,2.77155910393789,1207946.02404229,0.0,1.0
2001-05-30,29.0,29.1,28.67,28.67,60667,2.77634590722621,2.78591951380285,2.74475300552329,2.74475300552329,633690.130405157,0.0,1.0
2001-05-31,28.9,29.14,28.9,29.0,69467,2.76677230064957,2.78974895643351,2.76677230064957,2.77634590722621,725609.512401388,0.0,1.0
2001-06-01,30.24,30.3,28.77,29.05,65200,2.89505862877657,2.90080279272256,2.75432661209994,2.78113271051453,681039.057517534,0.0,1.0
2001-06-04,30.3,30.45,30.0,30.2,32000,2.90080279272256,2.91516320258752,2.87208197299263,2.89122918614592,334252.298168114,0.0,1.0
2001-06-05,30.3,30.5,30.15,30.3,56178,2.90080279272256,2.91995000587584,2.8864423828576,2.90080279272256,586800.80020276,0.0,1.0
2001-06-06,31.15,31.4,30.32,30.32,54978,2.98217844862402,3.00611246506562,2.90271751403789,2.90271751403789,574266.339021456,0.0,1.0
2001-06-07,31.6,31.6,31.01,31.15,28844,3.02525967821891,3.02525967821891,2.96877539941672,2.98217844862402,301286.665261284,0.0,1.0
2001-06-08,31.92,32.2,31.6,31.6,48267,3.05589521926416,3.08270131767876,3.02525967821891,3.02525967821891,504167.364865012,0.0,1.0
2001-06-11,31.65,32.1,31.65,31.85,51867,3.03004648150723,3.07312771110212,3.03004648150723,3.04919369466051,541770.748408924,0.0,1.0
2001-06-12,31.41,31.6,31.03,31.4,52444,3.00706982572329,3.02525967821891,2.97069012073205,3.00611246506562,547797.735160268,0.0,1.0
2001-06-13,31.1,31.5,30.95,31.3,234667,2.9773916453357,3.01568607164227,2.96303123547073,2.99653885848898,2451187.00169428,0.0,1.0
2001-06-14,30.65,31.0,30.42,31.0,79244,2.93431041574081,2.96781803875905,2.91229112061453,2.96781803875905,827734.034876063,0.0,1.0
2001-06-15,30.85,31.98,30.85,30.85,149867,2.95345762889409,3.06163938321015,2.95345762889409,2.95345762889409,1565418.41154878,0.0,1.0
2001-06-18,31.4,31.74,31.0,31.02,115867,3.00611246506562,3.03866272742621,2.96781803875905,2.96973276007438,1210275.34474515,0.0,1.0
2001-06-19,31.4,31.75,31.23,31.3,48800,3.00611246506562,3.03962008808387,2.98983733388533,2.99653885848898,509734.754706375,0.0,1.0
2001-06-20,32.6,32.6,31.35,31.35,71378,3.12099574398533,3.12099574398533,3.0013256617773,3.0013256617773,745570.641832614,0.0,1.0
2001-06-21,33.0,33.1,32.1,32.35,199867,3.1592901702919,3.16886377686854,3.07312771110212,3.09706172754372,2087687.62743645,0.0,1.0
2001-06-22,31.2,33.2,31.2,33.2,59467,2.98696525191234,3.17843738344518,2.98696525191234,3.17843738344518,621155.669223852,0.0,1.0
2001-06-25,30.95,31.48,30.81,31.3,85600,2.96303123547073,3.01377135032694,2.94962818626343,2.99653885848898,894124.897599707,0.0,1.0
2001-06-26,31.19,31.2,29.86,30.45,88844,2.98600789125467,2.98696525191234,2.85867892378533,2.91516320258752,928009.7243265,0.0,1.0
2001-06-27,32.2,32.2,31.0,31.1,58844,3.08270131767876,3.08270131767876,2.96781803875905,2.9773916453357,614648.194793891,0.0,1.0
2001-06-28,32.49,32.65,31.91,32.1,33378,3.11046477675102,3.12578254727365,3.0549378586065,3.07312771110212,348646.037757979,0.0,1.0
2001-06-29,33.0,33.52,32.2,32.4,98667,3.1592901702919,3.20907292449044,3.08270131767876,3.10184853083204,1030614.73447979,0.0,1.0
2001-07-02,32.02,33.38,32.01,33.25,38578,3.0654688258408,3.19566987528314,3.06451146518314,3.1832241867335,402962.036210298,0.0,1.0
2001-07-03,32.4,32.5,31.95,32.02,22844,3.10184853083204,3.11142213740869,3.05876730123715,3.0654688258408,238614.359354763,0.0,1.0
2001-07-05,32.95,32.95,32.45,32.45,25244,3.15450336700358,3.15450336700358,3.10663533412037,3.10663533412037,263683.281717371,0.0,1.0
2001-07-06,32.45,32.85,32.45,32.83,34400,3.10663533412037,3.14492976042693,3.10663533412037,3.1430150391116,359321.220530723,0.0,1.0
2001-07-09,32.5,32.65,32.2,32.35,21778,3.11142213740869,3.12578254727365,3.08270131767876,3.09706172754372,227479.579672037,0.0,1.0
2001-07-10,32.01,32.75,32.0,32.6,37778,3.06451146518314,3.13535615385029,3.06355410452548,3.12099574398533,394605.728756095,0.0,1.0
2001-07-11,32.08,32.23,32.0,32.01,29067,3.07121298978679,3.08557339965175,3.06355410452548,3.06451146518314,303615.985964143,0.0,1.0
2001-07-12,33.0,33.0,32.0,32.0,25200,3.16886377686854,3.16886377686854,3.07283760181192,3.07283760181192,262428.447088939,0.1,1.0
2001-07-13,33.13,33.48,32.93,33.0,28400,3.1813471796259,3.21495634089572,3.16214194461458,3.16886377686854,295752.694338328,0.0,1.0
2001-07-16,32.5,33.2,32.32,33.13,37467,3.12085068934023,3.18806901187986,3.10356597783004,3.1813471796259,390174.866154018,0.0,1.0
2001-07-17,32.93,32.98,32.56,32.6,31778,3.16214194461458,3.16694325336741,3.12661225984363,3.13045330684589,330930.602840964,0.0,1.0
2001-07-18,32.6,33.1,32.55,32.95,82667,3.13045330684589,3.1784663943742,3.12565199809306,3.16406246811571,860879.858551639,0.0,1.0
2001-07-19,33.39,33.45,32.55,32.63,92578,3.20631398514062,3.21207555564402,3.12565199809306,3.13333409209759,964091.300579356,0.0,1.0
2001-07-20,33.35,33.48,33.25,33.39,16978,3.20247293813836,3.21495634089572,3.1928703206327,3.20631398514062,176805.95931254,0.0,1.0
2001-07-23,32.95,33.38,32.59,33.38,61244,3.16406246811571,3.20535372339006,3.12949304509532,3.20535372339006,637784.437044244,0.0,1.0
2001-07-24,32.75,33.3,32.75,32.95,116978,3.14485723310438,3.19767162938553,3.14485723310438,3.16406246811571,1218188.68585595,0.0,1.0
2001-07-25,33.82,33.95,32.75,32.76,77644,3.24760524041497,3.26008864317233,3.14485723310438,3.14581749485495,808571.204197363,0.0,1.0
2001-07-26,33.9,33.9,33.2,33.57,34267,3.2552873344195,3.2552873344195,3.18806901187986,3.22359869665081,356850.618904629,0.0,1.0
2001-07-27,33.69,33.99,33.5,33.98,28667,3.23512183765761,3.2639296901746,3.21687686439685,3.26296942842403,298533.186218199,0.0,1.0
2001-07-30,33.98,33.98,33.46,33.69,26267,3.26296942842403,3.26296942842403,3.21303581739459,3.23512183765761,273540.000781157,0.0,1.0
2001-07-31,33.8,34.26,33.65,34.0,82044,3.24568471691384,3.28985675743988,3.23128079065534,3.26488995192516,854392.044165273,0.0,1.0
2001-08-01,34.25,34.43,33.62,33.9,49467,3.28889649568932,3.30618120719951,3.22840000540365,3.2552873344195,515140.793339227,0.0,1.0
2001-08-02,34.0,34.32,33.84,34.3,23200,3.26488995192516,3.29561832794328,3.2495257639161,3.29369780444215,241600.792558071,0.0,1.0
2001-08-03,34.25,34.35,33.8,33.9,23200,3.28889649568932,3.29849911319498,3.24568471691384,3.2552873344195,241600.79255807,0.0,1.0
2001-08-06,33.85,34.89,33.85,34.3,61200,3.25048602566667,3.35035324772556,3.25048602566667,3.29369780444215,637326.228644565,0.0,1.0
2001-08-07,34.24,34.4,33.85,33.86,16844,3.28793623393875,3.30330042194781,3.25048602566667,3.25144628741723,175410.506458972,0.0,1.0
2001-08-08,33.7,34.6,33.61,34.24,18044,3.23608209940818,3.32250565695914,3.22743974365308,3.28793623393875,187907.099177492,0.0,1.0
2001-08-09,34.13,34.13,33.6,33.6,30800,3.27737335468252,3.27737335468252,3.22647948190251,3.22647948190251,320745.87977537,0.0,1.0
2001-08-10,34.15,34.3,33.91,34.2,29867,3.27929387818366,3.29369780444215,3.25624759617007,3.28409518693649,311029.778936719,0.0,1.0
2001-08-13,34.6,34.6,33.88,34.35,37067,3.32250565695914,3.32250565695914,3.25336681091837,3.29849911319498,386009.335247844,0.0,1.0
2001-08-14,34.25,34.6,34.23,34.6,30800,3.28889649568932,3.32250565695914,3.28697597218818,3.32250565695914,320745.879775369,0.0,1.0
2001-08-15,34.0,34.45,33.8,34.35,39378,3.26488995192516,3.30810173070064,3.24568471691384,3.29849911319498,410075.690058263,0.0,1.0
2001-08-16,34.64,34.75,33.7,33.9,44578,3.3263467039614,3.33690958321763,3.23608209940818,3.2552873344195,464227.59183852,0.0,1.0
2001-08-17,34.08,34.7,34.08,34.7,22578,3.27257204592969,3.3321082744648,3.27257204592969,3.3321082744648,235123.391998971,0.0,1.0
2001-08-20,34.55,34.55,33.75,34.08,26800,3.3177043482063,3.3177043482063,3.24088340816101,3.27257204592969,279090.570713634,0.0,1.0
2001-08-21,34.57,34.87,34.5,34.65,54978,3.31962487170744,3.34843272422442,3.31290303945347,3.32730696571197,572531.395399034,0.0,1.0
2001-08-22,34.9,34.9,34.05,34.5,118044,3.35131350947612,3.35131350947612,3.26969126067799,3.31290303945347,1229289.8257209,0.0,1.0
2001-08-23,35.26,35.5,34.85,34.9,49778,3.38588293249651,3.4089292145101,3.34651220072329,3.35131350947612,518379.493618777,0.0,1.0
2001-08-24,34.95,35.3,34.45,35.27,112444,3.35611481822895,3.38972397949877,3.30810173070064,3.38684319424707,1170972.39303447,0.0,1.0
2001-08-27,34.9,35.28,34.9,34.95,75867,3.35131350947612,3.38780345599764,3.35131350947612,3.35611481822895,790065.833146687,0.0,1.0
2001-08-28,34.3,34.79,34.3,34.7,64444,3.29369780444215,3.34075063021989,3.29369780444215,3.3321082744648,671108.684293633,0.0,1.0
2001-08-29,34.7,34.86,34.31,34.4,19244,3.3321082744648,3.34747246247386,3.29465806619271,3.30330042194781,200403.691896013,0.0,1.0
2001-08-30,34.28,34.78,34.05,34.69,29867,3.29177728094102,3.33979036846933,3.26969126067799,3.33114801271423,311029.778936719,0.0,1.0
2001-08-31,34.4,34.45,34.2,34.4,29600,3.30330042194781,3.30810173070064,3.28409518693649,3.30330042194781,308249.287056849,0.0,1.0
2001-09-04,35.0,35.28,34.5,34.55,40000,3.36091612698178,3.38780345599764,3.31290303945347,3.3177043482063,416553.090617364,0.0,1.0
2001-09-05,34.56,34.99,34.3,34.95,26267,3.31866460995687,3.35995586523122,3.29369780444215,3.35611481822895,273540.000781157,0.0,1.0
2001-09-06,34.15,34.68,33.92,34.65,35867,3.27929387818366,3.33018775096367,3.25720785792063,3.32730696571197,373512.742529323,0.0,1.0
2001-09-07,32.61,34.25,32.52,34.25,77378,3.13141356859646,3.28889649568932,3.12277121284136,3.28889649568932,805801.126144757,0.0,1.0
2001-09-10,32.02,32.52,32.0,32.4,66667,3.07475812531305,3.12277121284136,3.07283760181192,3.11124807183457,694258.622304694,0.0,1.0
2001-09-17,30.5,31.3,30.4,31.0,102667,2.92879833922698,3.00561927927228,2.91919572172132,2.97681142675529,1069156.40386032,0.0,1.0
2001-09-18,29.85,30.42,29.8,30.2,34800,2.86638132544018,2.92111624522245,2.86158001668735,2.89999048671,362401.188837106,0.0,1.0
2001-09-19,29.15,29.8,28.4,29.8,111867,2.79916300290054,2.86158001668735,2.72714337160808,2.86158001668735,1164963.61470232,0.0,1.0
2001-09-20,28.0,29.05,28.0,29.05,68044,2.68873290158543,2.78956038539488,2.68873290158543,2.78956038539488,708598.462449196,0.0,1.0
2001-09-21,28.02,28.34,27.85,28.34,77244,2.69065342508656,2.72138180110468,2.67432897532693,2.72138180110468,804405.67329119,0.0,1.0
2001-09-24,29.35,29.35,28.08,28.27,110800,2.81836823791187,2.81836823791187,2.69641499558996,2.71465996885072,1153852.06101009,0.0,1.0
2001-09-25,29.2,29.3,28.35,29.1,42978,2.80396431165337,2.81356692915904,2.72234206285525,2.79436169414771,447565.468213826,0.0,1.0
2001-09-26,28.32,29.46,28.3,29.35,82178,2.71946127760355,2.8289311171681,2.71754075410241,2.81836823791187,855787.497018841,0.0,1.0
2001-09-27,28.95,29.0,28.35,28.5,158178,2.77995776788922,2.78475907664205,2.72234206285525,2.73674598911374,1647238.36919183,0.0,1.0
2001-09-28,30.2,30.45,28.9,28.9,64667,2.89999048671,2.92399703047415,2.77515645913639,2.77515645913639,673430.967773825,0.0,1.0
2001-10-01,30.09,30.2,29.72,30.2,77244,2.88942760745377,2.89999048671,2.85389792268282,2.89999048671,804405.673291189,0.0,1.0
2001-10-02,28.89,30.2,28.55,30.2,44978,2.77419619738582,2.89999048671,2.74154729786657,2.89999048671,468393.122744694,0.0,1.0
2001-10-03,29.57,29.6,28.74,29.6,48000,2.83949399642432,2.84237478167602,2.75979227112733,2.84237478167602,499863.708740836,0.0,1.0
2001-10-04,29.85,29.85,29.3,29.85,77867,2.86638132544018,2.86638132544018,2.81356692915904,2.86638132544018,810893.487677555,0.0,1.0
2001-10-05,30.08,30.23,29.7,30.23,47200,2.8884673457032,2.9028712719617,2.85197739918169,2.9028712719617,491532.646928489,0.0,1.0
2001-10-08,30.45,30.5,29.9,30.5,29378,2.92399703047415,2.92879833922698,2.87118263419301,2.92879833922698,305937.417403923,0.0,1.0
2001-10-09,29.74,30.35,29.74,30.35,46844,2.85581844618395,2.91439441296849,2.85581844618395,2.91439441296849,487825.324421994,0.0,1.0
2001-10-10,30.4,30.4,29.8,29.8,42978,2.91919572172132,2.91919572172132,2.86158001668735,2.86158001668735,447565.468213826,0.0,1.0
2001-10-11,30.75,30.75,30.45,30.45,17867,2.9624075004968,2.9624075004968,2.93350596390659,2.93350596390659,185460.72743465,0.1,1.0
2001-10-12,29.7,30.75,29.6,30.75,37867,2.86125212243106,2.9624075004968,2.85161827690099,2.9624075004968,393062.146178311,0.0,1.0
2001-10-15,30.1,30.1,29.3,29.7,173200,2.89978750455134,2.89978750455134,2.82271674031077,2.86125212243106,1797828.28632011,0.0,1.0
2001-10-16,33.26,33.81,30.0,30.0,193467,3.20421702330158,3.25720317371697,2.89015365902127,2.89015365902127,2008201.184004,0.0,1.0
2001-10-17,33.13,33.69,32.7,33.2,120178,3.19169302411249,3.24564255908089,3.15026748833318,3.19843671598354,1247456.16508879,0.0,1.0
2001-10-18,32.75,33.2,32.5,33.05,146044,3.15508441109822,3.19843671598354,3.13099979727304,3.18398594768843,1515947.07994996,0.0,1.0
2001-10-19,33.3,33.3,32.35,32.65,58400,3.20807056151361,3.20807056151361,3.11654902897794,3.14545056556815,606196.142731491,0.0,1.0
2001-10-22,34.32,34.55,32.85,33.15,81378,3.30633578592033,3.3284936306395,3.16471825662829,3.1936197932185,844709.412726085,0.0,1.0
2001-10-23,35.0,35.0,33.5,34.25,105867,3.37184593552481,3.37184593552481,3.22733825257375,3.29959209404928,1098906.96990676,0.0,1.0
2001-10-24,35.75,36.15,34.69,36.15,124978,3.44409977700035,3.48263515912063,3.3419810143816,3.48263515912063,1297280.50558726,0.0,1.0
2001-10-25,35.0,35.74,35.0,35.74,85467,3.37184593552481,3.44313639244734,3.37184593552481,3.44313639244734,887153.522788227,0.0,1.0
2001-10-26,33.98,34.32,33.5,34.25,101067,3.27358071111809,3.30633578592033,3.22733825257375,3.29959209404928,1049082.62940828,0.0,1.0
2001-10-29,32.61,33.98,32.35,33.98,66667,3.14159702735612,3.27358071111809,3.11654902897794,3.27358071111809,692008.189169184,0.0,1.0
2001-10-30,32.0,32.15,30.95,32.15,89600,3.08283056962269,3.09728133791779,2.98167519155694,3.09728133791779,930054.355971603,0.0,1.0
2001-10-31,32.5,33.0,32.01,32.5,53644,3.13099979727304,3.1791690249234,3.08379395417569,3.13099979727304,556828.525354249,0.0,1.0
2001-11-01,33.0,33.4,32.6,32.75,69067,3.1791690249234,3.21770440704368,3.14063364280311,3.15508441109822,716920.359418423,0.0,1.0
2001-11-02,33.45,33.75,32.7,32.9,75600,3.22252132980872,3.25142286639893,3.15026748833318,3.16953517939333,784733.36285104,0.0,1.0
2001-11-05,32.75,33.8,32.35,33.6,49867,3.15508441109822,3.25623978916396,3.11654902897794,3.23697209810382,517622.997424508,0.0,1.0
2001-11-06,32.59,32.74,32.3,32.74,58800,3.13967025825011,3.15412102654521,3.1117321062129,3.15412102654521,610348.171106364,0.0,1.0
2001-11-07,32.45,32.65,32.3,32.65,71467,3.12618287450801,3.14545056556815,3.1117321062129,3.14545056556815,741832.529667662,0.0,1.0
2001-11-08,32.45,32.65,32.25,32.5,87467,3.12618287450801,3.14545056556815,3.10691518344787,3.13099979727304,907913.664662591,0.0,1.0
2001-11-09,32.0,32.65,31.75,32.5,53067,3.08283056962269,3.14545056556815,3.05874595579751,3.13099979727304,550839.224423494,0.0,1.0
2001-11-12,31.4,32.2,31.37,32.0,53200,3.02502749644226,3.10209826068283,3.02213734278324,3.08283056962269,552219.77385814,0.0,1.0
2001-11-13,31.6,32.2,31.45,31.5,61600,3.0442951875024,3.10209826068283,3.0298444192073,3.03466134197233,639412.369730478,0.0,1.0
2001-11-14,32.03,32.15,31.8,31.8,38444,3.08572072328171,3.09728133791779,3.06356287856255,3.06356287856255,399051.447109066,0.0,1.0
2001-11-15,31.8,32.05,31.65,32.05,121467,3.06356287856255,3.08764749238772,3.04911211026744,3.08764749238772,1260836.07652681,0.0,1.0
2001-11-16,31.99,32.36,31.8,31.9,70267,3.08186718506968,3.11751241353094,3.06356287856255,3.07319672409262,729376.444543043,0.0,1.0
2001-11-19,33.39,33.39,31.85,31.9,44000,3.21674102249067,3.21674102249067,3.06837980132758,3.07319672409262,456723.121236056,0.0,1.0
2001-11-20,33.97,34.36,33.08,33.15,55378,3.27261732656508,3.31018932413236,3.18687610134745,3.1936197932185,574827.568359325,0.0,1.0
2001-11-21,32.92,33.8,32.9,33.8,31378,3.17146194849934,3.25623978916396,3.16953517939333,3.25623978916396,325705.865866931,0.0,1.0
2001-11-23,33.15,33.2,32.9,33.2,23244,3.1936197932185,3.19843671598354,3.16953517939333,3.19843671598354,241274.368863884,0.0,1.0
2001-11-26,32.87,33.15,32.7,33.15,71600,3.1666450257343,3.1936197932185,3.15026748833318,3.1936197932185,743213.079102309,0.0,1.0
2001-11-27,33.0,33.15,32.75,32.9,43600,3.1791690249234,3.1936197932185,3.15508441109822,3.16953517939333,452571.092861181,0.0,1.0
2001-11-28,33.35,33.6,32.85,33.6,21778,3.21288748427865,3.23697209810382,3.16471825662829,3.23697209810382,226057.184869973,0.0,1.0
2001-11-29,34.2,34.2,33.29,33.35,45778,3.29477517128425,3.29477517128425,3.2071071769606,3.21288748427865,475178.887362366,0.0,1.0
2001-11-30,34.8,35.15,34.45,34.45,96578,3.35257824446467,3.38629670381992,3.31885978510943,3.31885978510943,1002486.49097127,0.0,1.0
2001-12-03,34.5,34.8,34.15,34.8,50978,3.32367670787446,3.35257824446467,3.28995824851921,3.35257824446467,529155.256235719,0.0,1.0
2001-12-04,36.0,36.0,34.85,35.0,148578,3.46818439082552,3.46818439082552,3.35739516722971,3.37184593552481,1542250.17970479,0.0,1.0
2001-12-05,36.35,37.05,35.81,36.0,85200,3.50190285018077,3.56933976889127,3.44988008431839,3.46818439082552,884382.043847998,0.0,1.0
2001-12-06,35.92,36.21,35.64,36.21,53200,3.46047731440147,3.48841546643867,3.43350254691727,3.48841546643867,552219.773858139,0.0,1.0
2001-12-07,35.98,36.0,35.7,36.0,41644,3.46625762171951,3.46818439082552,3.43928285423531,3.46818439082552,432267.674108052,0.0,1.0
2001-12-10,35.86,36.0,35.7,36.0,66267,3.45469700708342,3.46818439082552,3.43928285423531,3.46818439082552,687856.160794312,0.0,1.0
2001-12-11,35.8,35.98,35.7,35.85,18400,3.44891669976538,3.46625762171951,3.43928285423531,3.45373362253042,190993.305244169,0.0,1.0
2001-12-12,35.92,35.95,35.6,35.95,39600,3.46047731440147,3.46336746806049,3.42964900870524,3.46336746806049,411050.809112449,0.0,1.0
2001-12-13,36.0,36.25,35.9,35.9,36178,3.46818439082552,3.4922690046507,3.45855054529545,3.45855054529545,375530.20636541,0.0,1.0
2001-12-14,36.45,36.45,35.86,35.95,47244,3.51153669571084,3.51153669571084,3.45469700708342,3.46336746806049,490396.071356278,0.0,1.0
2001-12-17,37.2,37.84,36.44,36.45,83067,3.58379053718637,3.64544714857883,3.51057331115784,3.51153669571084,862241.352538987,0.0,1.0
2001-12-18,37.95,37.95,37.02,37.1,94400,3.65604437866191,3.65604437866191,3.56644961523225,3.5741566916563,979878.696470081,0.0,1.0
2001-12-19,37.13,37.85,37.05,37.85,44044,3.57704684531533,3.64641053313184,3.56933976889127,3.64641053313184,457179.844357291,0.0,1.0
2001-12-20,37.16,37.31,36.95,36.95,32844,3.57993699897435,3.59438776726945,3.5597059233612,3.5597059233612,340923.04986084,0.0,1.0
2001-12-21,37.5,37.5,37.2,37.2,94978,3.61269207377659,3.61269207377659,3.58379053718637,3.58379053718637,985878.377471773,0.0,1.0
2001-12-24,37.13,37.5,37.01,37.5,26400,3.57704684531533,3.61269207377659,3.56548623067924,3.61269207377659,274033.872741633,0.0,1.0
2001-12-26,36.8,37.16,36.79,37.15,37867,3.54525515506609,3.57993699897435,3.54429177051308,3.57897361442134,393062.146178312,0.0,1.0
2001-12-27,37.85,37.9,36.95,36.95,76178,3.64641053313184,3.65122745589687,3.5597059233612,3.5597059233612,790733.043852731,0.0,1.0
2001-12-28,38.6,38.7,37.85,37.85,183200,3.71866437460737,3.72829822013744,3.64641053313184,3.64641053313184,1901628.99569194,0.0,1.0
2001-12-31,39.05,39.84,38.48,38.65,134044,3.76201667949269,3.83812405918025,3.70710375997128,3.7234812973724,1391386.22870377,0.0,1.0
2002-01-02,38.45,38.91,38.05,38.9,98044,3.70421360631226,3.74852929575059,3.66567822419198,3.74756591119758,1017703.67496518,0.0,1.0
2002-01-03,38.5,38.8,38.22,38.8,130444,3.7090305290773,3.73793206566751,3.6820557615931,3.73793206566751,1354017.97332991,0.0,1.0
2002-01-04,38.7,38.86,38.35,38.86,163067,3.72829822013744,3.74371237298555,3.69457976078219,3.74371237298555,1692647.02751363,0.0,1.0
2002-01-07,38.3,38.7,38.3,38.7,252178,3.68976283801715,3.72829822013744,3.68976283801715,3.72829822013744,2617625.52879696,0.0,1.0
2002-01-08,38.45,38.45,37.85,38.2,92178,3.70421360631226,3.70421360631226,3.64641053313184,3.68012899248708,956814.178847662,0.0,1.0
2002-01-09,38.65,39.07,38.38,38.45,180844,3.7234812973724,3.7639434485987,3.69746991444121,3.70421360631226,1877173.54856394,0.0,1.0
2002-01-10,38.81,38.82,38.55,38.55,138800,3.73889545022052,3.73985883477352,3.71384745184233,3.71384745184233,1440753.84608101,0.0,1.0
2002-01-11,38.45,39.0,38.24,38.8,56178,3.70421360631226,3.75719975672765,3.68398253069911,3.73793206566751,583131.625109071,0.0,1.0
2002-01-14,38.35,38.7,38.25,38.45,88844,3.69457976078219,3.72829822013744,3.68494591525212,3.70421360631226,922207.022343093,0.0,1.0
2002-01-15,37.9,38.47,37.55,38.47,45067,3.65122745589687,3.70614037541828,3.61750899654162,3.70614037541828,467798.65692603,0.0,1.0
2002-01-16,37.27,37.95,37.15,37.95,37378,3.6011314591405,3.66683495772423,3.58953672409632,3.66683495772423,386844.544778849,0.11,1.0
2002-01-17,37.49,37.5,37.15,37.3,37467,3.62238847338818,3.62335470130853,3.58953672409632,3.60403014290155,387765.652502251,0.0,1.0
2002-01-18,36.8,37.5,36.8,37.5,48044,3.5557187468841,3.62335470130853,3.5557187468841,3.62335470130853,497232.578237333,0.0,1.0
2002-01-22,36.75,36.99,36.7,36.85,59467,3.55088760728236,3.57407707737073,3.54605646768061,3.56054988648585,615455.202107223,0.0,1.0
2002-01-23,37.8,37.8,36.35,37.8,75244,3.652341538919,3.652341538919,3.5122384904684,3.652341538919,778739.657748935,0.0,1.0
2002-01-24,38.25,38.4,37.6,37.6,76178,3.6958217953347,3.71031521413993,3.63301698051202,3.63301698051202,788406.114082165,0.0,1.0
2002-01-25,39.35,39.35,38.13,38.2,79467,3.80210686657308,3.80210686657308,3.68422706029051,3.69099065573295,822445.701748109,0.0,1.0
2002-01-28,39.78,40.0,39.18,40.0,59067,3.84365466714809,3.86491168139576,3.78568099192715,3.86491168139576,611315.392114406,0.0,1.0
2002-01-29,38.48,39.8,38.42,39.7,84578,3.71804503750272,3.84558712298878,3.71224766998063,3.8359248437853,875342.123931337,0.0,1.0
2002-01-30,38.15,38.6,38.0,38.6,108044,3.68615951613121,3.72963977254691,3.67166609732597,3.72963977254691,1118204.07715999,0.0,1.0
2002-01-31,38.45,38.55,38.0,38.0,185600,3.71514635374168,3.72480863294517,3.67166609732597,3.67166609732597,1920871.83666741,0.0,1.0
2002-02-01,38.08,38.5,37.9,38.5,145244,3.67939592068877,3.71997749334342,3.66200381812249,3.71997749334342,1503206.40649203,0.0,1.0
2002-02-04,38.7,38.87,38.08,38.08,180800,3.7393020517504,3.75572792639633,3.67939592068877,3.67939592068877,1871194.1167536,0.0,1.0
2002-02-05,38.0,38.5,37.9,38.45,32978,3.67166609732597,3.71997749334342,3.66200381812249,3.71514635374168,341306.634857855,0.0,1.0
2002-02-06,37.8,38.1,37.3,37.95,41644,3.652341538919,3.68132837652946,3.60403014290155,3.66683495772423,430995.618352249,0.0,1.0
2002-02-07,37.94,38.5,37.8,37.9,48667,3.66586872980388,3.71997749334342,3.652341538919,3.66200381812249,503680.332301146,0.0,1.0
2002-02-08,39.25,39.25,38.01,38.01,41244,3.79244458736959,3.79244458736959,3.67263232524632,3.67263232524632,426855.808359432,0.0,1.0
2002-02-11,39.6,39.96,39.25,39.25,33378,3.82626256458181,3.86104676971437,3.79244458736959,3.79244458736959,345446.444850672,0.0,1.0
2002-02-12,39.98,40.2,39.56,39.6,53867,3.86297922555507,3.88423623980274,3.82239765290041,3.82626256458181,557497.862207776,0.0,1.0
2002-02-13,40.0,40.16,39.65,39.9,36667,3.86491168139576,3.88037132812135,3.83109370418355,3.85524940219227,379486.032516616,0.0,1.0
2002-02-14,39.8,40.2,39.8,40.05,80978,3.84558712298878,3.88423623980274,3.84558712298878,3.86974282099751,838083.833995978,0.0,1.0
2002-02-15,40.55,40.7,39.72,40.7,40578,3.91805421701495,3.93254763582019,3.83785729962599,3.93254763582019,419963.024721391,0.0,1.0
2002-02-19,40.48,40.8,40.1,40.6,62978,3.91129062157251,3.94220991502368,3.87457396059925,3.9228853566167,651792.384319181,0.0,1.0
2002-02-20,41.95,42.3,40.48,42.3,240578,4.05332612586381,4.08714410307602,3.91129062157251,4.08714410307602,2489868.02113023,0.0,1.0
2002-02-21,40.4,42.0,40.37,41.96,217244,3.90356079820972,4.05815726546555,3.90066211444867,4.05429235378416,2248372.20519922,0.0,1.0
2002-02-22,41.38,41.4,40.35,40.4,428444,3.99825113440392,4.00018359024461,3.89872965860798,3.90356079820972,4434191.88140695,0.0,1.0
2002-02-25,39.6,40.19,38.9,39.25,243600,3.82626256458181,3.88327001188239,3.75862661015738,3.79244458736959,2521144.28562597,0.0,1.0
2002-02-26,39.42,40.2,39.0,39.7,233378,3.80887046201552,3.88423623980274,3.76828888936087,3.8359248437853,2415351.44125952,0.0,1.0
2002-02-27,40.05,40.21,39.17,39.17,70400,3.86974282099751,3.88520246772309,3.7847147640068,3.7847147640068,728606.558735913,0.0,1.0
2002-02-28,41.05,41.18,40.2,40.3,83200,3.9663656130324,3.97892657599694,3.88423623980274,3.89389851900623,861080.47850608,0.0,1.0
2002-03-01,40.5,41.2,40.35,41.2,110267,3.91322307741321,3.98085903183764,3.89872965860798,3.98085903183764,1141211.07119507,0.0,1.0
2002-03-04,41.5,41.6,40.48,40.49,125467,4.0098458694481,4.01950814865159,3.91129062157251,3.91225684949286,1298523.85092214,0.0,1.0
2002-03-05,41.28,41.5,41.0,41.5,48400,3.98858885520043,4.0098458694481,3.96153447343066,4.0098458694481,500917.00913094,0.0,1.0
2002-03-06,41.4,41.5,40.95,41.3,226444,4.00018359024461,4.0098458694481,3.95670333382891,3.99052131104113,2343587.83503403,0.0,1.0
2002-03-07,41.5,41.58,41.3,41.5,50578,4.0098458694481,4.0175756928109,3.99052131104113,4.0098458694481,523458.274541833,0.0,1.0
2002-03-08,41.55,41.75,41.45,41.55,110844,4.01467700904985,4.03400156745683,4.00501472984636,4.01467700904985,1147182.74710971,0.0,1.0
2002-03-11,42.0,42.36,41.45,41.75,97644,4.05815726546555,4.09294147059811,4.00501472984636,4.03400156745683,1010569.01734673,0.0,1.0
2002-03-12,42.13,42.4,41.75,42.4,99778,4.07071822843009,4.09680638227951,4.03400156745683,4.09680638227951,1032654.90365841,0.0,1.0
2002-03-13,41.7,42.1,41.65,42.1,123778,4.02917042785508,4.06781954466904,4.02433928825334,4.06781954466904,1281043.50322747,0.0,1.0
2002-03-14,41.5,41.88,41.49,41.88,35778,4.0098458694481,4.04656253042136,4.00887964152776,4.04656253042136,370285.304807579,0.0,1.0
2002-03-15,41.41,42.0,41.25,41.25,118578,4.00114981816496,4.05815726546555,3.98569017143938,3.98569017143938,1227225.97332084,0.0,1.0
2002-03-18,41.0,41.75,40.92,41.35,171244,3.96153447343066,4.03400156745683,3.95380465006787,3.99535245064287,1772294.05602518,0.0,1.0
2002-03-19,41.55,41.77,40.9,40.99,234400,4.01467700904985,4.03593402329753,3.95187219422717,3.96056824551031,2425928.65579117,0.0,1.0
2002-03-20,40.95,41.58,40.84,41.3,79867,3.95670333382891,4.0175756928109,3.94607482670507,3.99052131104113,826585.511740927,0.0,1.0
2002-03-21,40.99,41.04,40.4,41.04,87378,3.96056824551031,3.96539938511205,3.90356079820972,3.96539938511205,904320.79388106,0.0,1.0
2002-03-22,40.55,41.08,40.32,41.0,81778,3.91805421701495,3.96926429679345,3.89583097484693,3.96153447343066,846363.453981614,0.0,1.0
2002-03-25,40.18,40.3,40.0,40.3,100800,3.88230378396204,3.89389851900623,3.86491168139576,3.89389851900623,1043232.11819006,0.0,1.0
2002-03-26,40.96,40.96,40.2,40.25,48578,3.95766956174926,3.95766956174926,3.88423623980274,3.88906737940449,502759.224577744,0.0,1.0
2002-03-27,40.8,41.22,40.8,41.22,155644,3.94220991502368,3.98279148767833,3.94220991502368,3.98279148767833,1610841.46630529,0.0,1.0
2002-03-28,40.85,41.4,40.7,40.9,143067,3.94704105462542,4.00018359024461,3.93254763582019,3.95187219422717,1480675.49060612,0.0,1.0
2002-04-01,40.94,40.98,40.35,40.98,98000,3.95573710590856,3.95960201758996,3.89872965860798,3.95960201758996,1014253.44824033,0.0,1.0
2002-04-02,40.6,41.0,40.55,40.9,52667,3.9228853566167,3.96153447343066,3.91805421701495,3.95187219422717,545078.432229323,0.0,1.0
2002-04-03,40.83,40.92,40.61,40.7,54978,3.94510859878473,3.95380465006787,3.92385158453705,3.93254763582019,568996.184462827,0.0,1.0
2002-04-04,41.3,41.3,40.74,40.8,84178,3.99052131104113,3.99052131104113,3.93641254750159,3.94220991502368,871202.313938518,0.0,1.0
2002-04-05,43.14,43.43,41.36,41.36,153378,4.16830724838533,4.19632785807545,3.99631867856322,3.99631867856322,1587389.44269598,0.0,1.0
2002-04-08,43.8,44.7,43.39,43.39,337378,4.23207829112836,4.31903880395977,4.19246294639405,4.19246294639405,3491702.03939212,0.0,1.0
2002-04-09,44.58,45.02,43.55,44.05,124178,4.30744406891558,4.34995809741093,4.20792259311964,4.25623398913708,1285183.31322029,0.0,1.0
2002-04-10,44.58,45.11,44.57,44.75,120800,4.30744406891558,4.35865414869407,4.30647784099523,4.32386994356151,1250222.61783094,0.0,1.0
2002-04-11,43.72,44.75,43.72,44.5,68444,4.23497697488941,4.33474884781109,4.23497697488941,4.31053237380098,706585.111971746,0.11,1.0
2002-04-12,44.9,45.0,43.32,43.72,93244,4.34927873221716,4.35896532182121,4.19623061647322,4.23497697488941,962609.172180083,0.0,1.0
2002-04-15,44.34,45.52,44.3,44.65,112800,4.2950338304345,4.40933558776226,4.29115919459288,4.32506225820705,1164496.53191533,0.0,1.0
2002-04-16,42.48,44.3,42.46,44.29,238578,4.11486326379922,4.29115919459288,4.11292594587841,4.29019053563248,2462972.10630582,0.0,1.0
2002-04-17,41.75,42.9,41.65,42.48,100667,4.04415115968968,4.15554694013622,4.03446457008563,4.11486326379922,1039240.88987873,0.0,1.0
2002-04-18,41.85,42.05,41.7,41.75,41067,4.05383774929373,4.07321092850182,4.03930786488766,4.04415115968968,423957.261313536,0.0,1.0
2002-04-19,42.48,42.79,41.7,41.8,86178,4.11486326379922,4.14489169157177,4.03930786488766,4.0489944544917,889662.962122336,0.0,1.0
2002-04-22,42.25,42.86,41.94,42.4,173778,4.09258410770992,4.1516723042946,4.06255567993737,4.10711399211599,1794006.01350339,0.0,1.0
2002-04-23,43.0,43.2,42.25,42.25,106444,4.16523352974027,4.18460670894836,4.09258410770992,4.09258410770992,1098880.04293613,0.0,1.0
2002-04-24,43.54,44.65,43.0,43.05,136000,4.21754111360212,4.32506225820705,4.16523352974027,4.17007682454229,1404002.9108199,0.0,1.0
2002-04-25,43.91,44.0,43.15,43.6,64800,4.2533814951371,4.26209942578074,4.17976341414634,4.22335306736455,668966.092802424,0.0,1.0
2002-04-26,43.7,44.29,43.7,43.91,57067,4.2330396569686,4.29019053563248,4.2330396569686,4.2533814951371,589134.074351172,0.0,1.0
2002-04-29,43.71,43.78,43.25,43.7,69867,4.234008315929,4.24078892865184,4.18945000375039,4.2330396569686,721275.524781282,0.0,1.0
2002-04-30,44.76,44.76,43.71,43.71,89067,4.3357175067715,4.3357175067715,4.234008315929,4.234008315929,919487.700426443,0.0,1.0
2002-05-01,44.95,44.95,43.9,44.75,81867,4.35412202701919,4.35412202701919,4.25241283617669,4.33474884781109,845158.134559508,0.0,1.0
2002-05-02,44.67,45.45,44.5,44.95,78667,4.32699957612786,4.40255497503942,4.31053237380098,4.35412202701919,812122.77195198,0.0,1.0
2002-05-03,43.65,44.67,43.58,44.67,104844,4.22819636216657,4.32699957612786,4.22141574944374,4.32699957612786,1082362.36163237,0.0,1.0
2002-05-06,43.05,43.78,42.9,43.7,127244,4.17007682454229,4.24078892865184,4.15554694013622,4.2330396569686,1313609.89988506,0.0,1.0
2002-05-07,43.65,43.92,43.1,43.1,130844,4.22819636216657,4.2543501540975,4.17492011934432,4.17492011934432,1350774.68281853,0.0,1.0
2002-05-08,44.25,44.44,43.55,43.55,119600,4.28631589979086,4.30472042003855,4.21850977256253,4.21850977256253,1234696.67745633,0.0,1.0
2002-05-09,43.8,44.74,43.8,44.25,88444,4.24272624657265,4.33378018885069,4.24272624657265,4.28631589979086,913056.12826879,0.0,1.0
2002-05-10,43.45,43.87,43.1,43.85,87378,4.20882318295848,4.24950685929548,4.17492011934432,4.24756954137467,902051.223100159,0.0,1.0
2002-05-13,44.3,44.3,43.35,43.55,66800,4.29115919459288,4.29115919459288,4.19913659335443,4.21850977256253,689613.19443213,0.0,1.0
2002-05-14,45.37,45.48,44.4,44.4,84267,4.39480570335619,4.40546095192064,4.30084578419693,4.30084578419693,869934.656515152,0.0,1.0
2002-05-15,45.25,45.85,45.12,45.35,90800,4.38318179583133,4.44130133345561,4.37058922934607,4.39286838543538,937378.413988583,0.0,1.0
2002-05-16,44.61,45.65,44.61,45.15,76044,4.32118762236543,4.42192815424752,4.32118762236543,4.37349520622728,785044.098164623,0.0,1.0
2002-05-17,45.73,45.75,44.85,44.85,53778,4.42967742593076,4.43161474385156,4.34443543741514,4.34443543741514,555179.915721123,0.0,1.0
2002-05-20,45.4,45.75,45.4,45.7,44400,4.3977116802374,4.43161474385156,4.3977116802374,4.42677144904954,458365.656179439,0.0,1.0
2002-05-21,44.29,45.5,44.25,45.4,89600,4.29019053563248,4.40739826984145,4.28631589979086,4.3977116802374,924990.15301076,0.0,1.0
2002-05-22,43.91,44.35,43.9,44.29,104044,4.2533814951371,4.29600248939491,4.25241283617669,4.29019053563248,1074103.52098049,0.0,1.0
2002-05-23,45.6,45.62,43.75,43.95,82000,4.41708485944549,4.4190221773663,4.23788295177062,4.25725613097872,846531.166817884,0.0,1.0
2002-05-24,44.33,45.73,44.25,45.73,67644,4.2940651714741,4.42967742593076,4.28631589979086,4.42967742593076,698326.271319864,0.0,1.0
2002-05-28,44.18,44.9,44.15,44.4,185867,4.27953528706802,4.34927873221716,4.27662931018681,4.30084578419693,1918807.41930414,0.0,1.0
2002-05-29,43.18,44.35,43.05,44.2,98178,4.18266939102755,4.29600248939491,4.17007682454229,4.28147260498883,1013545.57190056,0.0,1.0
2002-05-30,42.3,43.1,42.0,43.1,122800,4.09742740251194,4.17492011934432,4.0683676336998,4.17492011934432,1267732.04006385,0.0,1.0
2002-05-31,42.95,43.1,42.02,42.05,129778,4.16039023493825,4.17492011934432,4.07030495162061,4.07321092850182,1339769.77764989,0.0,1.0
2002-06-03,41.46,42.7,41.46,42.7,91867,4.01606004983794,4.13617376092813,4.01606004983794,4.13617376092813,948393.642708031,0.0,1.0
2002-06-04,41.7,41.85,40.82,41.55,91378,4.03930786488766,4.05383774929373,3.95406587637204,4.02477798048159,943345.426359567,0.0,1.0
2002-06-05,41.55,41.7,41.15,41.55,83378,4.02477798048159,4.03930786488766,3.9860316220654,4.02477798048159,860757.019840748,0.0,1.0
2002-06-06,40.85,41.74,40.85,41.55,150978,3.95697185325326,4.04318250072927,3.95697185325326,4.02477798048159,1558629.05492476,0.0,1.0
2002-06-07,27.0,27.0,25.75,27.0,104667,3.92306682810566,3.92306682810566,3.74144336384151,3.92306682810566,720357.088937127,0.0,1.49999925000037
2002-06-10,26.71,27.25,26.7,27.0,157200,3.88093018439638,3.95939152095849,3.87947719668227,3.92306682810566,1081908.66635058,0.0,1.0
2002-06-11,26.87,27.54,26.87,26.96,133667,3.90417798782219,4.00152816466778,3.90417798782219,3.91725487724921,919945.837818595,0.0,1.0
2002-06-12,27.0,27.2,26.55,26.87,149067,3.92306682810566,3.95212658238793,3.85768238097057,3.90417798782219,1025934.34584531,0.0,1.0
2002-06-13,26.66,27.3,26.52,27.01,167067,3.87366524582581,3.96665645952906,3.85332341782823,3.92451981581978,1149817.01756484,0.0,1.0
2002-06-14,26.6,27.0,26.18,26.64,117867,3.86494731954114,3.92306682810566,3.80392183554838,3.87075927039759,811204.381531448,0.0,1.0
2002-06-17,27.45,28.0,26.45,26.45,126067,3.98845127524076,4.06836559951698,3.84315250382944,3.84315250382944,867639.820870347,0.0,1.0
2002-06-18,27.88,28.15,27.35,27.35,90267,4.05092974694763,4.09016041522868,3.97392139809963,3.97392139809963,621250.9515615,0.0,1.0
2002-06-19,27.5,28.2,27.35,27.9,103467,3.99571621381132,4.09742535379925,3.97392139809963,4.05383572237585,712098.244155824,0.0,1.0
2002-06-20,27.95,28.34,27.85,28.0,122600,4.06110066094642,4.11776718179683,4.04657078380529,4.06836559951698,843778.641823035,0.0,1.0
2002-06-21,27.5,28.3,27.31,28.0,195400,3.99571621381132,4.11195523094038,3.96810944724317,4.06836559951698,1344815.22522203,0.0,1.0
2002-06-24,26.95,27.5,26.76,27.5,217800,3.9158018895351,3.99571621381132,3.88819512296695,3.99571621381132,1498980.32780634,0.0,1.0
2002-06-25,26.17,27.11,26.15,26.85,182067,3.80246884783427,3.93904969296091,3.79956287240604,3.90127201239397,1253052.57733111,0.0,1.0
2002-06-26,25.95,26.1,25.15,26.05,266267,3.77050311812378,3.79229793383547,3.65426410099472,3.78503299526491,1832548.18615248,0.0,1.0
2002-06-27,25.81,26.35,25.5,25.9,393000,3.75016129012619,3.8286226266883,3.70511867098868,3.76323817955321,2704771.66587645,0.0,1.0
2002-06-28,25.14,26.5,25.14,25.9,899467,3.65281111328061,3.8504174424,3.65281111328061,3.76323817955321,6190465.28241957,0.0,1.0
2002-07-01,24.84,26.0,24.84,25.45,239400,3.60922148185721,3.77776805669434,3.60922148185721,3.69785373241812,1647639.53386978,0.0,1.0
2002-07-02,24.65,25.18,24.65,24.9,145467,3.58161471528906,3.65862306413706,3.58161471528906,3.61793940814189,1001157.8115014,0.0,1.0
2002-07-03,24.0,24.66,23.44,24.45,210067,3.4871705138717,3.58306770300317,3.40580320188136,3.5525549610068,1445758.9555615,0.0,1.0
2002-07-05,24.7,24.77,24.0,24.0,75200,3.58887965385963,3.59905056785842,3.4871705138717,3.4871705138717,517554.2729616,0.0,1.0
2002-07-08,24.89,24.95,24.4,24.5,140067,3.61648642042778,3.62520434671246,3.54529002243623,3.55981989957736,963993.009985538,0.0,1.0
2002-07-09,25.62,26.01,24.7,24.7,272000,3.72255452355804,3.77922104440846,3.58887965385963,3.58887965385963,1872004.81709515,0.0,1.0
2002-07-10,25.66,25.77,25.45,25.6,328667,3.72836647441449,3.74434933926974,3.69785373241812,3.71964854812981,2262008.11478019,0.0,1.0
2002-07-11,24.8,25.66,24.6,25.66,220667,3.60340953100076,3.72836647441449,3.57434977671849,3.72836647441449,1518712.084463,0.0,1.0
2002-07-12,24.7,25.3,24.5,24.85,89800,3.58887965385963,3.67605891670642,3.55981989957736,3.61067446957132,618036.884467443,0.0,1.0
2002-07-15,24.5,24.75,24.0,24.75,141000,3.55981989957736,3.59614459243019,3.4871705138717,3.59614459243019,970414.261803002,0.0,1.0
2002-07-16,23.4,24.25,23.0,24.25,208867,3.39999125102491,3.52349520672453,3.34187174246038,3.52349520672453,1437500.11078019,0.0,1.0
2002-07-17,24.55,24.68,24.22,24.25,170400,3.56708483814793,3.5859736784314,3.51913624358219,3.52349520672453,1172755.9589449,0.0,1.0
2002-07-18,25.2,25.53,24.35,24.55,212200,3.67217943950974,3.72026750359855,3.54831624412945,3.5774605253954,1456203.34956015,0.0733,1.0
2002-07-19,24.8,25.0,24.54,25.0,237267,3.61389087697783,3.64303515824378,3.5760033113321,3.64303515824378,1628223.37483548,0.0,1.0
2002-07-22,23.9,24.8,23.75,24.8,231267,3.48274161128106,3.61389087697783,3.4608834003316,3.61389087697783,1587048.91631823,0.0,1.0
2002-07-23,22.9,23.7,22.5,23.7,255867,3.33702020495131,3.45359733001511,3.27873164241941,3.45359733001511,1755864.19623896,0.0,1.0
2002-07-24,23.67,23.7,22.13,22.65,197200,3.44922568782522,3.45359733001511,3.2248147220774,3.30058985336887,1353267.20326702,0.0,1.0
2002-07-25,23.49,24.12,23.19,23.71,205667,3.42299583468586,3.5148003206736,3.37927941278694,3.45505454407841,1411371.22664462,0.0,1.0
2002-07-26,24.0,24.35,23.55,23.55,148800,3.49731375191403,3.54831624412945,3.43173911906565,3.43173911906565,1021126.57122786,0.0,1.0
2002-07-29,25.61,25.65,24.0,24.0,108067,3.73192521610493,3.73775407235812,3.49731375191403,3.49731375191403,741600.034763983,0.0,1.0
2002-07-30,25.35,26.0,24.85,25.51,156267,3.6940376504592,3.78875656457354,3.62117694729432,3.71735307547196,1072368.18485257,0.0,1.0
2002-07-31,25.0,26.45,24.95,25.2,171067,3.64303515824378,3.85433119742192,3.6357490879273,3.67217943950974,1173931.84919513,0.0,1.0
2002-08-01,25.32,25.9,24.9,25.0,115000,3.68966600826931,3.77418442394056,3.62846301761081,3.64303515824378,789177.121580666,0.0,1.0
2002-08-02,24.55,25.44,24.2,25.35,131867,3.5774605253954,3.70715257702888,3.52645803317998,3.6940376504592,904925.386882415,0.0,1.0
2002-08-05,24.5,25.2,24.35,24.55,108600,3.57017445507891,3.67217943950974,3.54831624412945,3.5774605253954,745257.699162265,0.0,1.0
2002-08-06,25.54,25.61,24.6,24.6,160800,3.72172471766185,3.73192521610493,3.58474659571188,3.58474659571188,1103475.48826236,0.0,1.0
2002-08-07,25.8,26.09,25.22,25.61,114867,3.75961228330759,3.80187149114321,3.67509386763633,3.73192521610493,788264.421083534,0.0,1.0
2002-08-08,26.99,27.07,26.05,26.05,178667,3.93302075683999,3.94467846934637,3.79604263489002,3.79604263489002,1226086.16331698,0.0,1.0
2002-08-09,26.56,26.9,26.3,26.9,166667,3.8703605521182,3.91990583027031,3.83247298647246,3.91990583027031,1143737.24628248,0.0,1.0
2002-08-12,26.5,26.55,26.3,26.45,152067,3.86161726773841,3.8689033380549,3.83247298647246,3.85433119742192,1043546.0638905,0.0,1.0
2002-08-13,25.88,26.45,25.88,26.3,104200,3.77126999581397,3.85433119742192,3.77126999581397,3.83247298647246,715063.096249612,0.0,1.0
2002-08-14,25.97,25.97,25.0,25.9,96200,3.78438492238364,3.78438492238364,3.64303515824378,3.77418442394056,660163.818226611,0.0,1.0
2002-08-15,26.2,26.47,25.85,26.0,83200,3.81790084583949,3.85724562554852,3.76689835362407,3.78875656457354,570952.49143923,0.0,1.0
2002-08-16,26.43,26.55,26.19,26.25,83467,3.85141676929533,3.8689033380549,3.81644363177619,3.82518691615597,572784.754843248,0.0,1.0
2002-08-19,26.45,26.51,26.2,26.4,121800,3.85433119742192,3.86307448180171,3.81790084583949,3.84704512710544,835841.50790022,0.0,1.0
2002-08-20,26.4,26.5,26.25,26.48,160667,3.84704512710544,3.86161726773841,3.82518691615597,3.85870283961182,1102562.78776523,0.0,1.0
2002-08-21,26.45,26.5,26.26,26.5,145467,3.85433119742192,3.86161726773841,3.82664413021927,3.86161726773841,998254.159521522,0.0,1.0
2002-08-22,26.38,26.5,26.25,26.48,124467,3.84413069897884,3.86161726773841,3.82518691615597,3.85870283961182,854143.554711138,0.0,1.0
2002-08-23,25.68,26.15,25.68,26.13,108200,3.74212571454802,3.810614775523,3.74212571454802,3.8077003473964,742512.735261114,0.0,1.0
2002-08-26,25.7,25.75,25.43,25.7,139067,3.74504014267461,3.7523262129911,3.70569536296558,3.74504014267461,954334.737103119,0.0,1.0
2002-08-27,25.98,26.0,25.65,25.8,136267,3.78584213644694,3.78875656457354,3.73775407235812,3.75961228330759,935119.989795068,0.0,1.0
2002-08-28,25.54,25.99,25.48,25.73,101667,3.72172471766185,3.78729935051024,3.71298143328207,3.7494117848645,697680.61234558,0.0,1.0
2002-08-29,25.67,25.72,25.17,25.34,67467,3.74066850048472,3.74795457080121,3.66780779731984,3.6925804363959,462986.198797242,0.0,1.0
2002-08-30,25.49,25.9,25.49,25.67,66800,3.71443864734536,3.77418442394056,3.71443864734536,3.74066850048472,458408.971492075,0.0,1.0
2002-09-03,25.05,25.4,24.55,25.4,88000,3.65032122856027,3.70132372077569,3.5774605253954,3.70132372077569,603892.058253033,0.0,1.0
2002-09-04,25.59,25.69,24.89,25.05,52800,3.72901078797834,3.74358292861131,3.62700580354751,3.65032122856027,362335.234951819,0.0,1.0
2002-09-05,25.32,25.5,25.2,25.5,66400,3.68966600826931,3.71589586140866,3.67217943950974,3.71589586140866,455664.007590924,0.0,1.0
2002-09-06,25.67,25.9,25.37,25.38,78800,3.74066850048472,3.77418442394056,3.69695207858579,3.69840929264909,540757.888526579,0.0,1.0
2002-09-09,26.0,26.15,25.34,25.55,121800,3.78875656457354,3.810614775523,3.6925804363959,3.72318193172515,835841.507900219,0.0,1.0
2002-09-10,26.2,26.3,25.97,26.1,60400,3.81790084583949,3.83247298647246,3.78438492238364,3.80332870520651,414489.549073672,0.0,1.0
2002-09-11,26.36,26.38,26.1,26.1,37867,3.84121627085225,3.84413069897884,3.80332870520651,3.80332870520651,259858.870112131,0.0,1.0
2002-09-12,26.1,26.4,26.1,26.33,65467,3.80332870520651,3.84704512710544,3.80332870520651,3.83684462866235,449261.379291492,0.0,1.0
2002-09-13,26.25,26.45,25.7,26.11,81867,3.82518691615597,3.85433119742192,3.74504014267461,3.80478591926981,561804.899238648,0.0,1.0
2002-09-16,26.39,26.57,26.35,26.35,105200,3.84558791304214,3.87181776618149,3.83975905678895,3.83975905678895,721925.506002488,0.0,1.0
2002-09-17,26.05,26.35,26.0,26.35,95200,3.79604263489002,3.83975905678895,3.78875656457354,3.83975905678895,653301.408473735,0.0,1.0
2002-09-18,26.05,26.18,25.7,26.0,69067,3.79604263489002,3.81498641771289,3.74504014267461,3.78875656457354,473966.054401843,0.0,1.0
2002-09-19,25.9,26.18,25.9,26.02,61267,3.77418442394056,3.81498641771289,3.77418442394056,3.79167099270013,420439.258329415,0.0,1.0
2002-09-20,26.02,26.21,25.99,26.1,64800,3.79167099270013,3.81935805990278,3.78729935051024,3.80332870520651,444684.151986324,0.0,1.0
2002-09-23,25.25,26.01,25.1,26.0,164600,3.67946550982622,3.79021377863683,3.65760729887676,3.78875656457354,1129552.64532329,0.0,1.0
2002-09-24,23.9,25.0,23.55,25.0,244600,3.48274161128106,3.64303515824378,3.43173911906565,3.64303515824378,1678545.42555331,0.0,1.0
2002-09-25,24.23,24.29,23.4,23.8,139067,3.53082967536988,3.53957295974966,3.40988090811618,3.46816947064808,954334.737103118,0.0,1.0
2002-09-26,24.71,24.8,24.2,24.3,115400,3.60077595040816,3.61389087697783,3.52645803317998,3.54103017381296,791922.085481817,0.0,1.0
2002-09-27,24.58,25.28,24.16,24.61,146467,3.58183216758529,3.68383715201612,3.52062917692679,3.58620380977518,1005116.5692744,0.0,1.0
2002-09-30,24.8,24.8,23.8,24.58,225667,3.61389087697783,3.61389087697783,3.46816947064808,3.58183216758529,1548619.42170213,0.0,1.0
2002-10-01,25.57,25.75,24.5,25.0,163267,3.72609635985174,3.7523262129911,3.57017445507891,3.64303515824378,1120405.0531227,0.0,1.0
2002-10-02,24.8,25.5,24.76,25.5,82067,3.61389087697783,3.71589586140866,3.60806202072464,3.71589586140866,563177.381189223,0.0,1.0
2002-10-03,25.04,25.24,24.6,24.6,42867,3.64886401449697,3.67800829576292,3.58474659571188,3.58474659571188,294170.918876509,0.0,1.0
2002-10-04,24.48,25.1,24.18,25.04,91667,3.56726002695231,3.65760729887676,3.52354360505339,3.64886401449697,629056.514816827,0.0,1.0
2002-10-07,23.95,24.55,23.75,24.55,70600,3.49002768159755,3.5774605253954,3.4608834003316,3.5774605253954,484486.128553,0.0,1.0
2002-10-08,24.37,24.47,23.48,23.85,136800,3.55123067225604,3.56580281288902,3.42153862062256,3.47545554096457,938777.65419335,0.0,1.0
2002-10-09,23.35,24.38,23.15,24.38,88000,3.4025948377997,3.55268788631934,3.37345055653374,3.55268788631934,603892.058253031,0.0,1.0
2002-10-10,24.0,24.25,23.04,23.2,72200,3.49731375191403,3.53374410349647,3.35742120183747,3.38073662685023,495465.984157602,0.0,1.0
2002-10-11,24.65,25.35,24.12,24.12,110000,3.59203266602837,3.6940376504592,3.5148003206736,3.5148003206736,754865.072816291,0.0,1.0
2002-10-14,25.26,25.4,24.62,24.66,112800,3.68092272388952,3.70132372077569,3.58766102383848,3.59348988009167,774079.820124341,0.0,1.0
2002-10-15,25.4,25.51,25.38,25.5,150200,3.70132372077569,3.71735307547196,3.69840929264909,3.71589586140866,1030733.94488188,0.0,1.0
2002-10-16,24.35,25.49,24.28,25.3,108467,3.54831624412945,3.71443864734536,3.53811574568636,3.68675158014271,744344.998665132,0.0,1.0
2002-10-17,25.92,26.15,24.6,24.6,111067,3.78778023115113,3.82139093536273,3.59488401567584,3.59488401567584,760037.928368695,0.0733,1.0
2002-10-18,25.85,26.14,25.5,25.95,98400,3.77755088639107,3.81992960039701,3.72640416259081,3.79216423604829,673356.912057404,0.0,1.0
2002-10-21,26.44,26.6,25.61,25.7,193267,3.86376964936867,3.88715100882022,3.74247884721375,3.75563086190525,1322537.3000264,0.0,1.0
2002-10-22,26.11,26.44,25.8,26.44,152000,3.81554559549984,3.86376964936867,3.77024421156246,3.86376964936867,1040144.82350331,0.0,1.0
2002-10-23,26.85,26.9,25.99,26.04,117200,3.92368438296326,3.93099105779187,3.79800957591118,3.80531625073979,802006.403385444,0.0,1.0
2002-10-24,26.47,27.0,26.4,26.9,168000,3.86815365426583,3.94560440744909,3.85792430950578,3.93099105779187,1149633.75229313,0.0,1.0
2002-10-25,27.06,27.08,26.33,26.47,193600,3.95437241724342,3.95729508717487,3.84769496474572,3.86815365426583,1324816.03835684,0.0,1.0
2002-10-28,26.5,27.17,26.4,27.1,107867,3.872537659163,3.97044710186636,3.85792430950578,3.96021775710631,738140.14261073,0.0,1.0
2002-10-29,26.4,26.5,25.92,26.5,117200,3.85792430950578,3.872537659163,3.78778023115113,3.872537659163,802006.403385443,0.0,1.0
2002-10-30,26.45,27.3,26.09,26.4,133467,3.86523098433439,3.98944445642075,3.8126229255684,3.85792430950578,913322.428674445,0.0,1.0
2002-10-31,27.35,27.49,26.45,26.45,165667,3.99675113124936,4.01720982076946,3.86523098433439,3.86523098433439,1133668.89786396,0.0,1.0
2002-11-01,27.5,27.58,26.84,27.35,162067,4.01867115573519,4.03036183546096,3.92222304799754,3.99675113124936,1109033.88888625,0.0,1.0
2002-11-04,27.7,27.85,27.2,27.6,147600,4.04789785504962,4.06981787953545,3.97483110676353,4.0332845053924,1010035.36808611,0.0,1.0
2002-11-05,27.71,27.74,27.31,27.7,77000,4.04935919001534,4.05374319491251,3.99090579138647,4.04789785504962,526915.469801017,0.0,1.0
2002-11-06,27.7,27.86,27.2,27.71,98600,4.04789785504962,4.07127921450117,3.97483110676353,4.04935919001534,674725.523667276,0.0,1.0
2002-11-07,27.65,27.85,27.2,27.65,106400,4.04059118022101,4.06981787953545,3.97483110676353,4.04059118022101,728101.376452315,0.0,1.0
2002-11-08,27.81,27.9,27.55,27.57,61067,4.06397253967256,4.07712455436406,4.02597783056379,4.02890050049524,417885.025900503,0.0,1.0
2002-11-11,27.2,27.9,27.2,27.9,119600,3.97483110676353,4.07712455436406,3.97483110676353,4.07712455436406,818429.742703917,0.0,1.0
2002-11-12,27.4,27.6,27.2,27.22,81267,4.00405780607797,4.0332845053924,3.97483110676353,3.97775377669497,556114.798497652,0.0,1.0
2002-11-13,27.53,27.74,26.9,27.4,115467,4.02305516063235,4.05374319491251,3.93099105779187,4.00405780607797,790147.383785896,0.0,1.0
2002-11-14,28.41,28.42,27.63,27.63,101800,4.15165263761588,4.1531139725816,4.03766851028957,4.03766851028957,696623.30942524,0.0,1.0
2002-11-15,28.92,29.01,28.4,28.45,110800,4.22618072086769,4.23933273555919,4.15019130265015,4.15749797747876,758210.831869516,0.0,1.0
2002-11-18,28.33,29.21,28.32,28.95,207800,4.1399619578901,4.26855943487363,4.13850062292438,4.23056472576486,1421987.46265781,0.0,1.0
2002-11-19,27.87,28.5,27.5,28.5,291267,4.07274054946689,4.16480465230737,4.01867115573519,4.16480465230737,1993156.98886406,0.0,1.0
2002-11-20,28.47,28.62,27.95,28.0,61800,4.16042064741021,4.18234067189604,4.08443122919267,4.09173790402128,422900.987450686,0.0,1.0
2002-11-21,29.0,29.0,28.35,28.45,183467,4.23787140059347,4.23787140059347,4.14288462782155,4.15749797747876,1255475.33114264,0.0,1.0
2002-11-22,29.06,29.3,29.0,29.0,161800,4.2466394103878,4.28171144956512,4.23787140059347,4.23787140059347,1107206.79238707,0.0,1.0
2002-11-25,29.2,29.25,28.65,29.15,151267,4.2670980999079,4.27440477473651,4.1867246767932,4.2597914250793,1035128.86195312,0.0,1.0
2002-11-26,29.23,29.35,28.91,29.2,304267,4.27148210480507,4.28901812439373,4.22471938590197,4.2670980999079,2082116.74350579,0.0,1.0
2002-11-27,29.75,29.75,29.3,29.3,194867,4.34747152302261,4.34747152302261,4.28171144956512,4.28171144956512,1333486.19290539,0.0,1.0
2002-11-29,29.56,30.0,29.56,29.74,46667,4.31970615867389,4.38400489716566,4.31970615867389,4.34601018805689,319344.989989663,0.0,1.0
2002-12-02,30.16,30.2,29.6,29.6,87600,4.40738625661721,4.41323159648009,4.32555149853678,4.32555149853678,599451.885124273,0.0,1.0
2002-12-03,29.25,30.27,29.25,30.2,102600,4.27440477473651,4.42346094124015,4.27440477473651,4.41323159648009,702097.755864732,0.0,1.0
2002-12-04,29.3,29.49,29.1,29.2,158067,4.28171144956512,4.30947681391384,4.25248475025069,4.2670980999079,1081661.6566888,0.0,1.0
2002-12-05,29.04,29.4,29.01,29.35,80200,4.24371674045635,4.29632479922234,4.23933273555919,4.28901812439373,548813.255558982,0.0,1.0
2002-12-06,29.19,29.5,28.84,28.9,93400,4.26563676494218,4.31093814887956,4.21449004114192,4.22325805093625,639141.621810585,0.0,1.0
2002-12-09,28.7,29.46,28.65,29.35,82800,4.19403135162181,4.30509280901667,4.1867246767932,4.28901812439373,566605.206487327,0.0,1.0
2002-12-10,29.28,29.31,28.78,28.78,87067,4.27878877963368,4.28317278453085,4.20572203134759,4.20572203134759,595804.535183963,0.0,1.0
2002-12-11,29.4,29.46,29.15,29.25,49067,4.29632479922234,4.30509280901667,4.2597914250793,4.27440477473651,335768.329308136,0.0,1.0
2002-12-12,29.76,29.82,29.35,29.35,88667,4.34893285798833,4.35770086778266,4.28901812439373,4.28901812439373,606753.428062945,0.0,1.0
2002-12-13,29.1,29.7,28.99,29.7,77067,4.25248475025069,4.340164848194,4.23641006562775,4.340164848194,527373.954690324,0.0,1.0
2002-12-16,30.04,30.04,29.1,29.1,85000,4.38985023702854,4.38985023702854,4.25248475025069,4.25248475025069,581659.934195928,0.0,1.0
2002-12-17,29.64,30.1,29.5,30.1,109600,4.33139683839967,4.39861824682287,4.31093814887956,4.39861824682287,749999.162210278,0.0,1.0
2002-12-18,29.0,29.75,29.0,29.6,141467,4.23787140059347,4.34747152302261,4.23787140059347,4.32555149853678,968066.893069356,0.0,1.0
2002-12-19,28.07,29.14,27.84,29.01,218467,4.10196724878133,4.25833009011357,4.06835654456973,4.23933273555919,1494982.36287037,0.0,1.0
2002-12-20,28.1,28.48,28.0,28.15,180867,4.1063512536785,4.16188198237593,4.09173790402128,4.11365792850711,1237683.38021429,0.0,1.0
2002-12-23,28.63,28.65,27.9,27.9,93467,4.18380200686176,4.1867246767932,4.07712455436406,4.07712455436406,639600.106699891,0.0,1.0
2002-12-24,28.55,28.69,28.4,28.61,36400,4.17211132713598,4.19257001665609,4.15019130265015,4.18087933693031,249087.312996844,0.0,1.0
2002-12-26,28.4,28.71,28.25,28.5,387867,4.15019130265015,4.19549268658753,4.12827127816433,4.16480465230737,2654196.39643261,0.0,1.0
2002-12-27,28.25,28.42,28.12,28.4,42867,4.12827127816433,4.1531139725816,4.10927392360994,4.15019130265015,293341.36940208,0.0,1.0
2002-12-30,28.28,28.37,27.75,28.25,93000,4.13265528306149,4.14580729775299,4.05520452987823,4.12827127816433,636404.398590839,0.0,1.0
2002-12-31,28.65,28.8,28.11,28.3,80667,4.1867246767932,4.20864470127903,4.10781258864422,4.13557795299294,552008.963668034,0.0,1.0
2003-01-02,29.53,29.55,28.66,28.8,185467,4.31532215377673,4.31824482370817,4.18818601175892,4.20864470127903,1269161.44724137,0.0,1.0
2003-01-03,29.35,29.55,29.23,29.55,141267,4.28901812439373,4.31824482370817,4.27148210480507,4.31824482370817,966698.281459484,0.0,1.0
2003-01-06,29.8,29.92,29.45,29.45,67667,4.35477819785122,4.37231421743988,4.30363147405095,4.30363147405095,463049.209026304,0.0,1.0
2003-01-07,29.51,29.96,29.3,29.85,89600,4.31239948384528,4.37815955730277,4.28171144956512,4.36208487267983,613138.001223002,0.0,1.0
2003-01-08,29.1,29.55,28.97,29.55,61067,4.25248475025069,4.31824482370817,4.2334873956963,4.31824482370817,417885.025900502,0.0,1.0
2003-01-09,28.8,29.4,28.76,29.2,84400,4.20864470127903,4.29632479922234,4.20279936141614,4.2670980999079,577554.099366309,0.0,1.0
2003-01-10,29.31,29.48,28.82,28.82,174267,4.28317278453085,4.30801547894812,4.21156737121047,4.21156737121047,1192519.19708849,0.0,1.0
2003-01-13,28.91,29.8,28.7,29.45,138067,4.22471938590197,4.35477819785122,4.19403135162181,4.30363147405095,944800.495701519,0.0,1.0
2003-01-14,28.39,28.98,28.1,28.93,209000,4.14872996768443,4.23494873066202,4.1063512536785,4.22764205583341,1430199.13231705,0.0,1.0
2003-01-15,27.66,28.45,27.6,28.45,261000,4.05410852865394,4.16989832394087,4.04531436698658,4.16989832394087,1780726.87225198,0.0825,1.0
2003-01-16,27.84,28.1,27.7,27.7,103400,4.08049101365603,4.11859904754793,4.05997130309885,4.05997130309885,705468.040577986,0.0,1.0
2003-01-17,27.55,27.85,27.35,27.81,104267,4.03798589893044,4.08195670726725,4.0086720267059,4.07609393282235,711383.328693859,0.0,1.0
2003-01-21,26.81,27.55,26.8,27.55,102800,3.92952457169964,4.03798589893044,3.92805887808842,4.03798589893044,701374.415584305,0.0,1.0
2003-01-22,26.25,26.76,26.15,26.76,100067,3.84744572947093,3.92219610364351,3.83278879335866,3.92219610364351,682727.953738079,0.0,1.0
2003-01-23,26.58,26.75,26.18,26.25,324800,3.89581361864142,3.92073041003228,3.83718587419234,3.84744572947093,2216015.66324691,0.0,1.0
2003-01-24,26.4,26.73,26.37,26.6,103867,3.86943113363934,3.91779902280983,3.86503405280566,3.89874500586388,708654.245364736,0.0,1.0
2003-01-27,26.08,26.4,25.95,26.25,126400,3.82252893808007,3.86943113363934,3.80347492113412,3.84744572947093,862390.332002491,0.0,1.0
2003-01-28,25.73,26.25,25.5,26.16,156400,3.77122966168713,3.84744572947093,3.7375187086289,3.83425448696989,1067071.58168662,0.0,1.0
2003-01-29,25.73,26.25,25.5,26.16,158400,3.77122966168713,3.84744572947093,3.7375187086289,3.83425448696989,1080716.99833223,0.0,1.0
2003-01-30,25.9,25.98,25.79,25.88,104067,3.79614645307798,3.8078720019678,3.78002382335449,3.79321506585553,710018.787029298,0.0,1.0
2003-01-31,26.62,26.87,25.86,25.9,178067,3.90167639308633,3.93831873336701,3.79028367863308,3.79614645307798,1214899.20291683,0.0,1.0
2003-02-03,26.29,26.72,26.27,26.7,141000,3.85330850391584,3.9163333291986,3.85037711669338,3.91340194197615,962001.873515436,0.0,1.0
2003-02-04,26.12,26.29,25.96,26.29,67600,3.82839171252498,3.85330850391584,3.80494061474535,3.85330850391584,461215.082621585,0.0,1.0
2003-02-05,26.32,26.8,26.12,26.12,189400,3.85770558474952,3.92805887808842,3.82839171252498,3.82839171252498,1292220.95633917,0.0,1.0
2003-02-06,26.25,26.42,26.15,26.35,139067,3.84744572947093,3.87236252086179,3.83278879335866,3.8621026655832,948813.578327455,0.0,1.0
2003-02-07,26.1,26.6,26.1,26.4,128800,3.82546032530253,3.89874500586388,3.82546032530253,3.86943113363934,878764.83197722,0.0,1.0
2003-02-10,26.0,26.28,25.93,26.1,142467,3.81080338919026,3.85184281030461,3.80054353391167,3.82546032530253,972010.786624989,0.0,1.0
2003-02-11,26.2,26.45,26.0,26.0,125400,3.8401172614148,3.87675960169547,3.81080338919026,3.81080338919026,855567.623679685,0.0,1.0
2003-02-12,25.7,26.3,25.65,26.2,56067,3.76683258085344,3.85477419752707,3.75950411279731,3.8401172614148,382528.787534681,0.0,1.0
2003-02-13,25.87,25.95,25.45,25.65,194267,3.7917493722443,3.80347492113412,3.73019024057277,3.75950411279731,1325427.07774627,0.0,1.0
2003-02-14,26.3,26.3,25.86,25.9,119800,3.85477419752707,3.85477419752707,3.79028367863308,3.79614645307798,817360.45707198,0.0,1.0
2003-02-18,26.4,26.42,26.14,26.35,111667,3.86943113363934,3.87236252086179,3.83132309974743,3.8621026655832,761871.370282611,0.0,1.0
2003-02-19,25.98,26.4,25.91,26.4,91267,3.8078720019678,3.86943113363934,3.79761214668921,3.86943113363934,622688.1204974,0.0,1.0
2003-02-20,26.01,26.2,25.92,25.92,52867,3.81226908280148,3.8401172614148,3.79907784030044,3.79907784030044,360696.120901706,0.0,1.0
2003-02-21,26.22,26.35,26.0,26.0,53800,3.84304864863725,3.8621026655832,3.81080338919026,3.81080338919026,367061.707766883,0.0,1.0
2003-02-24,25.99,26.3,25.99,26.25,67467,3.80933769557903,3.85477419752707,3.80933769557903,3.84744572947093,460307.662414652,0.0,1.0
2003-02-25,26.42,26.45,25.91,25.97,78600,3.87236252086179,3.87675960169547,3.79761214668921,3.80640630835657,536264.874172435,0.0,1.0
2003-02-26,26.1,26.49,26.1,26.43,64067,3.82546032530253,3.88262237614038,3.82546032530253,3.87382821447302,437110.454117116,0.0,1.0
2003-02-27,26.68,26.68,26.13,26.15,124467,3.91047055475369,3.91047055475369,3.82985740613621,3.83278879335866,849202.03681451,0.0,1.0
2003-02-28,26.8,26.95,26.67,26.8,78067,3.92805887808842,3.95004428225682,3.90900486114247,3.92805887808842,532628.37063638,0.0,1.0
2003-03-03,26.92,27.37,26.89,27.05,97667,3.94564720142314,4.01160341392836,3.94125012058946,3.96470121836909,666353.453763349,0.0,1.0
2003-03-04,26.26,27.02,26.06,27.0,105000,3.84891142308216,3.96030413753541,3.81959755085762,3.95737275031296,716384.373894473,0.0,1.0
2003-03-05,26.56,26.72,26.3,26.3,83200,3.89288223141897,3.9163333291986,3.85477419752707,3.85477419752707,567649.332457335,0.0,1.0
2003-03-06,25.82,26.7,25.78,26.65,106800,3.78442090418817,3.91340194197615,3.77855812974326,3.90607347392001,728665.248875522,0.0,1.0
2003-03-07,25.82,25.88,25.55,25.82,121267,3.78442090418817,3.79321506585553,3.74484717668504,3.78442090418817,827369.370181535,0.0,1.0
2003-03-10,25.78,25.99,25.7,25.82,90067,3.77855812974326,3.80933769557903,3.76683258085344,3.78442090418817,614500.870510034,0.0,1.0
2003-03-11,25.81,25.83,25.71,25.75,110867,3.78295521057694,3.7858865977994,3.76829827446467,3.77416104890958,756413.203624368,0.0,1.0
2003-03-12,25.68,25.89,25.48,25.81,110867,3.76390119363099,3.79468075946676,3.73458732140645,3.78295521057694,756413.203624368,0.0,1.0
2003-03-13,26.05,26.29,25.73,25.75,208800,3.81813185724639,3.85330850391584,3.77122966168713,3.77416104890958,1424581.49780158,0.0,1.0
2003-03-14,26.86,27.0,26.06,26.06,132267,3.93685303975578,3.95737275031296,3.81959755085762,3.81959755085762,902419.161732384,0.0,1.0
2003-03-17,27.79,27.84,26.83,26.85,155600,4.07316254559989,4.08049101365603,3.9324559589221,3.93538734614455,1061613.41502838,0.0,1.0
2003-03-18,27.98,28.2,27.48,27.75,86467,4.10101072421321,4.1332559836602,4.02772604365185,4.06729977115498,589939.120547937,0.0,1.0
2003-03-19,27.87,28.25,27.68,27.9,104467,4.08488809448971,4.14058445171634,4.05703991587639,4.08928517532339,712747.870358419,0.0,1.0
2003-03-20,27.9,27.95,27.55,27.8,103200,4.08928517532339,4.09661364337952,4.03798589893044,4.07462823921112,704103.498913426,0.0,1.0
2003-03-21,28.2,28.47,27.91,28.0,125267,4.1332559836602,4.17282971116333,4.09075086893462,4.10394211143566,854660.203472753,0.0,1.0
2003-03-24,27.86,28.2,27.6,28.2,74467,4.08342240087848,4.1332559836602,4.04531436698658,4.1332559836602,508066.620674284,0.0,1.0
2003-03-25,28.42,28.62,27.8,27.86,134600,4.16550124310719,4.19481511533173,4.07462823921112,4.08342240087848,918336.540249488,0.0,1.0
2003-03-26,28.09,28.5,27.95,28.4,102067,4.1171333539367,4.17722679199701,4.09661364337952,4.16256985588474,696373.370383689,0.0,1.0
2003-03-27,28.0,28.43,27.8,28.1,77800,4.10394211143566,4.16696693671842,4.07462823921112,4.11859904754793,530806.707514191,0.0,1.0
2003-03-28,28.1,28.18,27.74,27.9,86867,4.11859904754793,4.13032459643775,4.06583407754376,4.08928517532339,592668.20387706,0.0,1.0
2003-03-31,28.1,28.28,27.7,28.0,170200,4.11859904754793,4.14498153255002,4.05997130309885,4.10394211143566,1161224.95654133,0.0,1.0
2003-04-01,28.27,28.37,27.95,28.0,106267,4.14351583893879,4.15817277505106,4.09661364337952,4.10394211143566,725028.745339467,0.0,1.0
2003-04-02,29.13,29.29,28.41,28.47,96867,4.26956548950431,4.29301658728394,4.16403554949597,4.17282971116333,660895.287105105,0.0,1.0
2003-04-03,28.48,29.5,28.48,29.23,233067,4.17429540477456,4.32379615311971,4.17429540477456,4.28422242561658,1590148.16067108,0.0,1.0
2003-04-04,28.39,28.84,28.3,28.5,110667,4.16110416227351,4.22706037477873,4.14791291977247,4.17722679199701,755048.661959808,0.0,1.0
2003-04-07,29.15,29.52,28.49,28.49,101000,4.27249687672677,4.32672754034217,4.17576109838578,4.17576109838578,689093.540603255,0.0,1.0
2003-04-08,28.9,29.06,28.65,28.65,92467,4.23585453644609,4.25930563422572,4.19921219616542,4.19921219616542,630875.370484765,0.0,1.0
2003-04-09,28.88,29.09,28.75,28.85,72200,4.23292314922364,4.2637027150594,4.21386913227769,4.22852606838996,492599.540906485,0.0,1.0
2003-04-10,28.71,28.88,28.4,28.87,70067,4.20800635783278,4.23292314922364,4.16256985588474,4.23145745561241,478046.704053944,0.0,1.0
2003-04-11,28.41,29.1,28.35,28.85,86600,4.16403554949597,4.26516840867063,4.1552413878286,4.22852606838996,590846.540754871,0.0,1.0
2003-04-14,28.85,28.85,28.41,28.41,109467,4.22852606838996,4.22852606838996,4.16403554949597,4.16403554949597,746861.411972441,0.0,1.0
2003-04-15,28.91,28.91,28.56,28.86,94467,4.23732023005732,4.23732023005732,4.18602095366437,4.22999176200118,644520.787130374,0.0,1.0
2003-04-16,28.65,28.97,28.6,28.95,87067,4.21130416845804,4.25834142269562,4.20395459748342,4.25540159430577,592327.091612892,0.0825,1.0
2003-04-17,30.85,31.8,29.0,29.0,485867,4.53468529134138,4.67432713985918,4.26275116528039,4.26275116528039,3305410.62653682,0.0,1.0
2003-04-21,31.7,31.89,30.6,30.85,245600,4.65962799790994,4.6875563676135,4.49793743646827,4.53468529134138,1670845.82792707,0.0,1.0
2003-04-22,31.75,32.0,31.05,31.71,264400,4.66697756888456,4.70372542375767,4.56408357523986,4.66109791210487,1798744.44993452,0.0,1.0
2003-04-23,31.39,31.76,31.09,31.76,124467,4.61406065786729,4.66844748307949,4.56996323201956,4.66844748307949,846763.711989409,0.0,1.0
2003-04-24,31.3,31.63,31.22,31.3,108800,4.60083143011297,4.64933859854547,4.58907211655358,4.60083143011297,740179.259277139,0.0,1.0
2003-04-25,30.0,31.25,29.87,31.25,215467,4.40974258477282,4.59348185913835,4.3906337002388,4.59348185913835,1465847.46745099,0.0,1.0
2003-04-28,30.76,30.8,29.82,30.0,231600,4.52145606358706,4.52733572036676,4.38328412926418,4.40974258477282,1575602.17324068,0.0,1.0
2003-04-29,30.84,30.99,30.54,30.76,99800,4.53321537714645,4.55526409007032,4.48911795129873,4.52145606358706,678951.195550171,0.0,1.0
2003-04-30,30.7,31.0,30.54,30.54,180200,4.51263657841751,4.55673400426524,4.48911795129873,4.48911795129873,1225921.89817776,0.0,1.0
2003-05-01,30.15,30.64,29.95,30.6,135800,4.43179129769668,4.50381709324797,4.40239301379819,4.49793743646827,923863.450458047,0.0,1.0
2003-05-02,30.49,30.5,30.01,30.1,256800,4.48176838032411,4.48323829451903,4.41121249896774,4.42444172672206,1747040.75167619,0.0,1.0
2003-05-05,30.4,30.82,30.3,30.59,151000,4.46853915256979,4.53027554875661,4.45384001062054,4.49646752227335,1027270.84697471,0.0,1.0
2003-05-06,30.85,30.9,30.43,30.55,141800,4.53468529134138,4.542034862316,4.47294889515456,4.49058786549365,964682.159609359,0.0,1.0
2003-05-07,30.6,30.85,30.41,30.85,111267,4.49793743646827,4.53468529134138,4.47000906676471,4.53468529134138,756962.551856521,0.0,1.0
2003-05-08,30.35,30.8,30.27,30.55,102600,4.46118958159517,4.52733572036676,4.44943026803577,4.49058786549365,697999.926487449,0.0,1.0
2003-05-09,31.0,31.25,30.4,30.4,87467,4.55673400426524,4.59348185913835,4.46853915256979,4.46853915256979,595048.338889647,0.0,1.0
2003-05-12,31.21,31.4,30.7,30.9,90067,4.58760220235865,4.61553057206221,4.51263657841751,4.542034862316,612736.446188549,0.0,1.0
2003-05-13,30.87,31.16,30.55,31.0,98067,4.53762511973123,4.58025263138403,4.49058786549365,4.55673400426524,667161.391723632,0.0,1.0
2003-05-14,30.55,30.77,30.4,30.7,110867,4.49058786549365,4.52292597778199,4.46853915256979,4.51263657841751,754241.304579767,0.0,1.0
2003-05-15,31.15,31.28,30.69,30.7,155267,4.57878271718911,4.59789160172312,4.51116666422259,4.51263657841751,1056299.75229948,0.0,1.0
2003-05-16,31.38,31.38,30.86,31.2,111667,4.61259074367237,4.61259074367237,4.5361552055363,4.58613228816373,759683.799133274,0.0,1.0
2003-05-19,30.95,31.16,30.81,31.13,131800,4.54938443329062,4.58025263138403,4.52880563456168,4.57584288879926,896650.977690505,0.0,1.0
2003-05-20,31.0,31.14,30.89,30.95,163000,4.55673400426524,4.57731280299418,4.54056494812108,4.54938443329062,1108908.26527733,0.0,1.0
2003-05-21,30.65,30.97,30.65,30.97,198267,4.50528700744289,4.55232426168047,4.50528700744289,4.55232426168047,1348833.83455056,0.0,1.0
2003-05-22,30.3,30.7,30.24,30.6,109600,4.45384001062054,4.51263657841751,4.445020525451,4.49793743646827,745621.753830648,0.0,1.0
2003-05-23,30.33,30.55,30.25,30.33,56067,4.45824975320532,4.49058786549365,4.44649043964592,4.45824975320532,381430.427664442,0.0,1.0
2003-05-27,30.35,30.4,30.2,30.3,120000,4.46118958159517,4.46853915256979,4.4391408686713,4.45384001062054,816374.183026256,0.0,1.0
2003-05-28,30.24,30.38,30.17,30.35,107067,4.445020525451,4.46559932417994,4.43473112608653,4.46118958159517,728389.455450601,0.0,1.0
2003-05-29,30.12,30.44,29.95,30.24,92267,4.42738155511191,4.47441880934948,4.40239301379819,4.445020525451,627703.306210696,0.0,1.0
2003-05-30,30.76,30.8,30.2,30.2,96467,4.52145606358706,4.52733572036676,4.4391408686713,4.4391408686713,656276.402616616,0.0,1.0
2003-06-02,31.25,31.48,30.75,30.85,210600,4.59348185913835,4.62728988562161,4.51998614939214,4.53468529134138,1432736.69121108,0.0,1.0
2003-06-03,31.18,31.45,30.95,31.25,75000,4.58319245977388,4.62288014303684,4.54938443329062,4.59348185913835,510233.86439141,0.0,1.0
2003-06-04,31.42,31.45,31.2,31.3,47267,4.61847040045206,4.62288014303684,4.58613228816373,4.60083143011297,321562.987575851,0.0,1.0
2003-06-05,31.29,31.4,30.7,31.4,96067,4.59936151591805,4.61553057206221,4.51263657841751,4.61553057206221,653555.155339861,0.0,1.0
2003-06-06,30.9,31.49,30.9,31.35,82800,4.542034862316,4.62875979981653,4.542034862316,4.60818100108759,563298.186288117,0.0,1.0
2003-06-09,30.6,30.91,30.44,30.85,164200,4.49793743646827,4.54350477651092,4.47441880934948,4.53468529134138,1117072.00710759,0.0,1.0
2003-06-10,30.28,30.77,29.75,30.61,241000,4.4509001822307,4.52292597778199,4.37299472989971,4.4994073506632,1639551.4842444,0.0,1.0
2003-06-11,31.25,31.25,30.2,30.35,139600,4.59348185913835,4.59348185913835,4.4391408686713,4.46118958159517,949715.299587212,0.0,1.0
2003-06-12,31.37,31.5,31.1,31.1,105200,4.61112082947744,4.63022971401146,4.57143314621449,4.57143314621449,715688.033786352,0.0,1.0
2003-06-13,31.37,31.5,31.12,31.12,133800,4.61112082947744,4.63022971401146,4.57437297460433,4.57437297460433,910257.214074276,0.0,1.0
2003-06-16,31.55,31.75,31.39,31.4,168600,4.63757928498608,4.66697756888456,4.61406065786729,4.61553057206221,1147005.72715189,0.0,1.0
2003-06-17,31.6,31.91,31.55,31.7,119200,4.6449288559607,4.69049619600335,4.63757928498608,4.65962799790994,810931.688472748,0.0,1.0
2003-06-18,31.38,31.72,31.33,31.55,84000,4.61259074367237,4.66256782629979,4.60524117269774,4.63757928498608,571461.928118379,0.0,1.0
2003-06-19,31.36,31.75,31.2,31.45,110867,4.60965091528252,4.66697756888456,4.58613228816373,4.62288014303684,754241.304579766,0.0,1.0
2003-06-20,31.3,31.5,31.18,31.5,157467,4.60083143011297,4.63022971401146,4.58319245977388,4.63022971401146,1071266.61232163,0.0,1.0
2003-06-23,31.4,31.6,31.34,31.4,168067,4.61553057206221,4.6449288559607,4.60671108689267,4.61553057206221,1143379.66515562,0.0,1.0
2003-06-24,31.5,31.55,31.39,31.45,208067,4.63022971401146,4.63757928498608,4.61406065786729,4.62288014303684,1415504.39283103,0.0,1.0
2003-06-25,31.7,31.81,31.5,31.55,125600,4.65962799790994,4.67579705405411,4.63022971401146,4.63757928498608,854471.644900815,0.0,1.0
2003-06-26,31.85,32.26,31.75,31.95,146000,4.68167671083381,4.7419431928257,4.66697756888456,4.69637585278305,993255.256015278,0.0,1.0
2003-06-27,31.8,32.05,31.55,31.95,100267,4.67432713985918,4.71107499473229,4.63757928498608,4.69637585278305,682128.251745781,0.0,1.0
2003-06-30,32.0,32.74,31.92,32.6,323800,4.70372542375767,4.81249907418207,4.69196611019828,4.79192027545313,2202849.67053252,0.0,1.0
2003-07-01,32.93,32.94,31.9,32.0,1993867,4.84042744388563,4.84189735808055,4.68902628180843,4.70372542375767,13564512.8599001,0.0,1.0
2003-07-02,33.21,33.55,33.0,33.05,429667,4.88158504134351,4.93156212397093,4.8507168432501,4.85806641422472,2923075.38415285,0.0,1.0
2003-07-03,33.2,33.44,33.1,33.15,75067,4.88011512714858,4.91539306782676,4.86541598519934,4.87276555617396,510689.673310267,0.0,1.0
2003-07-07,33.61,33.72,33.26,33.26,264400,4.94038160914048,4.95655066528465,4.88893461231813,4.88893461231813,1798744.44993452,0.0,1.0
2003-07-08,34.22,34.33,33.0,33.55,334800,5.03004637503086,5.04621543117503,4.8507168432501,4.93156212397093,2277683.97064325,0.0,1.0
2003-07-09,33.71,34.22,33.61,34.22,252200,4.95508075108972,5.03004637503086,4.94038160914048,5.03004637503086,1715746.40799352,0.0,1.0
2003-07-10,33.21,33.68,32.95,33.68,258800,4.88158504134351,4.95067100850495,4.84336727227548,4.95067100850495,1760646.98805996,0.0,1.0
2003-07-11,33.65,33.8,33.31,33.31,126600,4.94626126592017,4.96830997884404,4.89628418329275,4.89628418329275,861274.763092701,0.0,1.0
2003-07-14,34.25,34.41,33.98,34.0,144800,5.03445611761563,5.05797474473442,4.99476843435268,4.99770826274252,985091.514185016,0.0,1.0
2003-07-15,34.15,34.5,34.0,34.5,110600,5.01975697566639,5.07120397248874,4.99770826274252,5.07120397248874,752424.872022533,0.0,1.0
2003-07-16,33.96,34.52,33.95,34.3,137267,4.99182860596283,5.07414380087859,4.9903586917679,5.04180568859025,933843.624845542,0.0,1.0
2003-07-17,33.35,33.96,32.92,33.87,247600,4.91429063218057,5.00417720746184,4.85092796435935,4.99091525373181,1680295.4114938,0.0825,1.0
2003-07-18,34.07,34.08,33.53,33.85,178200,5.02038626202075,5.0218598124352,4.94081453964062,4.98796815290292,1209324.08048544,0.0,1.0
2003-07-21,35.57,35.7,34.03,34.12,416867,5.24141882418779,5.26057497957561,5.01449206036297,5.02775401409299,2828997.20235536,0.0,1.0
2003-07-22,36.33,36.7,35.46,35.57,616200,5.35340865568576,5.4079300210203,5.22520976962888,5.24141882418779,4181736.80356415,0.0,1.0
2003-07-23,36.41,36.41,35.92,36.33,323067,5.36519705900134,5.36519705900134,5.29299308869344,5.35340865568576,2192439.4091481,0.0,1.0
2003-07-24,36.4,36.6,36.02,36.5,205467,5.36372350858689,5.39319451687583,5.30772859283791,5.37845901273136,1394366.95199272,0.0,1.0
2003-07-25,36.52,36.59,36.1,36.4,238267,5.38140611356026,5.39172096646138,5.31951699615348,5.36372350858689,1616958.58970272,0.0,1.0
2003-07-28,36.65,36.65,36.22,36.5,308000,5.40056226894807,5.40056226894807,5.33719960112685,5.37845901273136,2090189.76874027,0.0,1.0
2003-07-29,36.51,36.7,36.42,36.65,159067,5.37993256314581,5.4079300210203,5.36667060941579,5.40056226894807,1079481.22059808,0.0,1.0
2003-07-30,36.3,36.5,35.88,36.5,179200,5.34898800444242,5.37845901273136,5.28709888703565,5.37845901273136,1216110.41090343,0.0,1.0
2003-07-31,36.45,36.53,36.09,36.3,141267,5.37109126065913,5.3828796639747,5.31804344573904,5.34898800444242,958684.539157896,0.0,1.0
2003-08-01,36.16,36.4,36.06,36.4,112000,5.32835829864016,5.36372350858689,5.3136227944957,5.36372350858689,760069.006814645,0.0,1.0
2003-08-04,35.52,36.19,35.32,36.15,286067,5.23405107211556,5.33277894988351,5.20458006382662,5.32688474822572,1941345.18368254,0.0,1.0
2003-08-05,35.39,35.59,35.27,35.35,201200,5.21489491672775,5.24436592501669,5.19721231175439,5.20900071506996,1365409.68009917,0.0,1.0
2003-08-06,34.98,35.3,34.75,35.3,123000,5.15447934973542,5.20163296299773,5.12058769020314,5.20163296299773,834718.641412512,0.0,1.0
2003-08-07,35.0,35.2,34.8,35.05,74800,5.15742645056432,5.18689745885326,5.12795544227538,5.16479420263655,507617.515265495,0.0,1.0
2003-08-08,35.25,35.25,34.85,34.98,107000,5.19426521092549,5.19426521092549,5.13532319434761,5.15447934973542,726137.354724706,0.0,1.0
2003-08-11,35.24,35.35,34.98,35.15,120200,5.19279166051105,5.20900071506996,5.15447934973542,5.17952970678102,815716.916242145,0.0,1.0
2003-08-12,35.62,35.62,35.2,35.25,147600,5.24878657626003,5.24878657626003,5.18689745885326,5.19426521092549,1001662.36969501,0.0,1.0
2003-08-13,36.27,36.35,35.65,35.73,227667,5.34456735319908,5.35635575651466,5.25320722750337,5.26499563081895,1545023.48727205,0.0,1.0
2003-08-14,36.7,36.9,36.1,36.15,145867,5.4079300210203,5.43740102930924,5.31951699615348,5.32688474822572,989901.659080641,0.0,1.0
2003-08-15,37.22,37.4,36.75,36.8,70867,5.48455464257154,5.51107855003159,5.41529777309253,5.42266552516477,480926.877731549,0.0,1.0
2003-08-18,38.33,38.33,37.3,37.3,220200,5.64811873857515,5.64811873857515,5.49634304588712,5.49634304588712,1494349.95804094,0.0,1.0
2003-08-19,38.6,38.7,38.25,38.33,273000,5.68790459976522,5.70264010390969,5.63633033525958,5.64811873857515,1852668.2041107,0.0,1.0
2003-08-20,38.44,38.6,38.25,38.6,133867,5.66432779313407,5.68790459976522,5.63633033525958,5.68790459976522,908465.694064786,0.0,1.0
2003-08-21,39.15,39.19,38.45,38.5,193400,5.7689498725598,5.77484407421759,5.66580134354852,5.67316909562075,1312476.30283886,0.0,1.0
2003-08-22,38.84,39.25,38.75,39.15,225800,5.72326980971195,5.78368537670427,5.71000785598192,5.7689498725598,1532353.40838167,0.0,1.0
2003-08-25,38.43,38.9,38.31,38.84,83800,5.66285424271962,5.73211111219863,5.64517163774626,5.72326980971195,568694.489027386,0.0,1.0
2003-08-26,38.32,38.41,38.04,38.41,137400,5.64664518816071,5.65990714189073,5.60538577655619,5.65990714189073,932441.799431537,0.0,1.0
2003-08-27,38.85,39.22,38.32,38.32,157000,5.72474336012639,5.77926472546093,5.64664518816071,5.64664518816071,1065453.8756241,0.0,1.0
2003-08-28,39.33,39.33,38.78,38.86,93800,5.79547378001985,5.79547378001985,5.71442850722527,5.72621691054084,636557.793207265,0.0,1.0
2003-08-29,39.49,39.65,39.15,39.3,67600,5.819050586651,5.84262739328215,5.7689498725598,5.79105312877651,458755.936255982,0.0,1.0
2003-09-02,40.1,40.21,39.5,39.5,152867,5.90893716193226,5.92514621649118,5.82052413706545,5.82052413706545,1037405.97200656,0.0,1.0
2003-09-03,40.0,40.3,39.96,40.15,85067,5.89420165778779,5.9384081702212,5.88830745613001,5.9163049140045,577292.769666977,0.0,1.0
2003-09-04,39.75,40.22,39.55,39.85,102667,5.85736289742662,5.92661976690563,5.82789188913768,5.87209840157109,696732.185023564,0.0,1.0
2003-09-05,39.2,39.83,39.18,39.6,126000,5.77631762463204,5.86915130074219,5.77337052380314,5.83525964120992,855077.632666475,0.0,1.0
2003-09-08,39.3,39.75,39.2,39.3,72600,5.79105312877651,5.85736289742662,5.77631762463204,5.79105312877651,492687.588345921,0.0,1.0
2003-09-09,39.57,39.76,39.19,39.4,115467,5.83083898996657,5.85883644784107,5.77484407421759,5.80578863292098,783597.214373809,0.0,1.0
2003-09-10,38.39,39.5,38.02,39.5,174200,5.65696004106183,5.82052413706545,5.6024386757273,5.82052413706545,1182178.75881349,0.0,1.0
2003-09-11,38.65,38.79,37.98,38.0,118267,5.69527235183745,5.71590205763971,5.59654447406951,5.5994915748984,802598.939544176,0.0,1.0
2003-09-12,38.6,38.83,38.34,38.55,65000,5.68790459976522,5.7217962592975,5.6495922889896,5.68053684769299,441111.477169213,0.0,1.0
2003-09-15,38.9,38.92,38.45,38.8,74867,5.73211111219863,5.73505821302752,5.66580134354852,5.71737560805416,508072.1994035,0.0,1.0
2003-09-16,39.4,39.5,38.75,38.8,200600,5.80578863292098,5.82052413706545,5.71000785598192,5.71737560805416,1361337.88184837,0.0,1.0
2003-09-17,39.15,39.5,39.04,39.4,135800,5.7689498725598,5.82052413706545,5.75274081800089,5.80578863292098,921583.670762757,0.0,1.0
2003-09-18,39.1,39.2,38.85,39.0,105400,5.76158212048757,5.77631762463204,5.72474336012639,5.7468466163431,715279.226055924,0.0,1.0
2003-09-19,39.21,39.28,38.7,38.85,153800,5.77779117504648,5.78810602794761,5.70264010390969,5.72474336012639,1043737.61828654,0.0,1.0
2003-09-22,39.1,39.28,39.0,39.15,77667,5.76158212048757,5.78810602794761,5.7468466163431,5.7689498725598,527073.924573866,0.0,1.0
2003-09-23,39.09,39.27,38.92,39.15,66200,5.76010857007312,5.78663247753317,5.73505821302752,5.7689498725598,449255.073670799,0.0,1.0
2003-09-24,38.9,39.23,38.82,39.15,97267,5.73211111219863,5.78073827587538,5.72032270888305,5.7689498725598,660086.000766429,0.0,1.0
2003-09-25,38.51,39.2,38.35,38.95,162667,5.6746426460352,5.77631762463204,5.65106583940405,5.73947886427086,1103912.01010284,0.0,1.0
2003-09-26,37.75,38.45,37.53,38.45,166400,5.56265281453723,5.66580134354852,5.5302347054194,5.66580134354852,1129245.38155319,0.0,1.0
2003-09-29,38.0,38.0,37.55,37.85,65067,5.5994915748984,5.5994915748984,5.53318180624829,5.5773883186817,441566.161307219,0.0,1.0
2003-09-30,37.55,38.2,37.19,37.9,89867,5.53318180624829,5.62896258318734,5.4801339913282,5.58475607075393,609867.155673319,0.0,1.0
2003-10-01,37.81,37.95,37.53,37.6,176267,5.57149411702391,5.59212382282617,5.5302347054194,5.54054955832053,1196206.10378747,0.0,1.0
2003-10-02,38.1,38.19,37.83,37.83,139467,5.61422707904287,5.6274890327729,5.57444121785281,5.57444121785281,946469.144405519,0.0,1.0
2003-10-03,38.44,38.55,38.3,38.3,92067,5.66432779313407,5.68053684769299,5.64369808733181,5.64369808733181,624797.082592892,0.0,1.0
2003-10-06,39.04,39.12,38.17,38.35,120667,5.75274081800089,5.76452922131646,5.624541931944,5.65106583940405,818886.132547345,0.0,1.0
2003-10-07,39.35,39.4,38.78,38.95,125667,5.79842088084874,5.80578863292098,5.71442850722527,5.73947886427086,852817.784637286,0.0,1.0
2003-10-08,39.12,39.36,38.9,39.36,58667,5.76452922131646,5.79989443126319,5.73211111219863,5.79989443126319,398133.646632096,0.0,1.0
2003-10-09,39.15,39.4,39.09,39.25,129467,5.7689498725598,5.80578863292098,5.76010857007312,5.78368537670427,878605.84022564,0.0,1.0
2003-10-10,39.46,39.47,39.15,39.2,61800,5.81462993540766,5.8161034858221,5.7689498725598,5.77631762463204,419395.219831652,0.0,1.0
2003-10-13,39.95,40.0,39.7,39.7,97067,5.88683390571556,5.89420165778779,5.84999514535439,5.84999514535439,658728.734682831,0.0,1.0
2003-10-14,40.0,40.0,39.81,39.9,138467,5.89420165778779,5.89420165778779,5.8662041999133,5.87946615364332,939682.813987531,0.0,1.0
2003-10-15,40.49,40.72,40.25,40.25,145400,5.96640562809569,6.00029728762797,5.93104041814897,5.93104041814897,986732.442775441,0.0,1.0
2003-10-16,38.9,39.5,38.85,39.5,328467,5.74426790311782,5.83286843632786,5.73688452535031,5.83286843632786,2224368.10321204,0.0825,1.0
2003-10-17,37.44,38.9,37.2,38.9,262000,5.52867327230671,5.74426790311782,5.49323305902269,5.74426790311782,1774255.6879125,0.0,1.0
2003-10-20,38.37,38.44,37.5,37.69,413067,5.66600409878228,5.67634082765678,5.53753332562771,5.56559016114423,2797276.61923264,0.0,1.0
2003-10-21,37.75,38.32,37.66,38.25,154200,5.57445021446523,5.65862072101477,5.56116013448373,5.64828399214027,1044237.50792408,0.0,1.0
2003-10-22,37.04,37.69,37.04,37.6,134467,5.46960625016668,5.56559016114423,5.46960625016668,5.55230008116272,910606.257963856,0.0,1.0
2003-10-23,36.96,36.96,36.3,36.3,196800,5.45779284573868,5.45779284573868,5.36033225920763,5.36033225920763,1332723.35641672,0.0,1.0
2003-10-24,36.01,36.89,35.62,36.89,274267,5.31750866815611,5.44745611686417,5.25991832156958,5.44745611686417,1857327.42273549,0.0,1.0
2003-10-27,36.8,36.84,36.01,36.01,191400,5.43416603688266,5.44007273909667,5.31750866815611,5.31750866815611,1296154.72773455,0.0,1.0
2003-10-28,36.41,36.81,36.13,36.81,166067,5.37657569029614,5.43564271243617,5.33522877479812,5.43564271243617,1124600.45543727,0.0,1.0
2003-10-29,36.87,37.24,36.38,36.5,152867,5.44450276575717,5.4991397612367,5.37214566363563,5.38986577027764,1035210.4742142,0.0,1.0
2003-10-30,37.95,38.12,36.8,37.0,157200,5.60398372553525,5.62908720994476,5.43416603688266,5.46369954795268,1064553.4127475,0.0,1.0
2003-10-31,38.1,38.17,37.8,37.85,120400,5.62613385883776,5.63647058771226,5.58183359223274,5.58921697000024,815344.980246813,0.0,1.0
2003-11-03,38.72,38.83,38.05,38.1,135867,5.7176877431548,5.73393117424331,5.61875048107025,5.62613385883776,920087.013548122,0.0,1.0
2003-11-04,38.95,39.05,38.65,38.7,126400,5.75165128088532,5.76641803642033,5.7073510142803,5.7147343920478,855976.789893665,0.0,1.0
2003-11-05,38.65,38.9,38.45,38.85,111800,5.7073510142803,5.74426790311782,5.67781750321028,5.73688452535031,757106.053086326,0.0,1.0
2003-11-06,38.54,38.84,38.31,38.55,129267,5.69110758319179,5.73540784979681,5.65714404546127,5.69258425874529,875392.022936585,0.0,1.0
2003-11-07,38.85,38.85,38.41,38.64,117800,5.73688452535031,5.73688452535031,5.67191080099628,5.7058743387268,797737.862733178,0.0,1.0
2003-11-10,37.85,38.78,37.72,38.75,130867,5.58921697000024,5.72654779647581,5.57002018780473,5.72211776981531,886227.172175745,0.0,1.0
2003-11-11,37.38,37.85,37.32,37.7,98200,5.51981321898571,5.58921697000024,5.5109531656647,5.56706683669773,665007.284553464,0.0,1.0
2003-11-12,38.02,38.02,37.35,37.45,125867,5.61432045440975,5.61432045440975,5.5153831923252,5.53014994786021,852367.33080337,0.0,1.0
2003-11-13,38.1,38.15,37.9,37.95,76267,5.62613385883776,5.63351723660526,5.59660034776774,5.60398372553525,516477.704389399,0.0,1.0
2003-11-14,37.46,38.35,37.46,38.05,62867,5.53162662341371,5.66305074767528,5.53162662341371,5.61875048107025,425733.329511432,0.0,1.0
2003-11-17,37.15,37.49,36.95,37.47,107800,5.48584968125519,5.53605665007421,5.45631617018518,5.53310329896721,730018.179988426,0.0,1.0
2003-11-18,36.85,37.62,36.74,37.25,81067,5.44154941465017,5.55525343226972,5.42530598356166,5.5006164367902,548983.15210688,0.0,1.0
2003-11-19,36.85,36.92,36.58,36.75,172267,5.44154941465017,5.45188614352467,5.40167917470565,5.42678265911516,1166586.65873902,0.0,1.0
2003-11-20,36.85,37.05,36.72,36.8,50467,5.44154941465017,5.47108292572018,5.42235263245466,5.43416603688266,341760.922907939,0.0,1.0
2003-11-21,36.84,37.24,36.76,36.95,79067,5.44007273909667,5.4991397612367,5.42825933466866,5.45631617018518,535439.21555793,0.0,1.0
2003-11-24,37.99,37.99,36.8,36.8,116067,5.60989042774925,5.60989042774925,5.43416603688266,5.43416603688266,786002.041713512,0.0,1.0
2003-11-25,38.44,38.61,37.77,37.85,158800,5.67634082765678,5.70144431206629,5.57740356557223,5.58921697000024,1075388.56198666,0.0,1.0
2003-11-26,38.1,38.67,37.99,38.6,56200,5.62613385883776,5.7103043653873,5.60989042774925,5.6999676365128,380584.617025506,0.0,1.0
2003-11-28,38.55,38.69,38.2,38.2,28000,5.69258425874529,5.7132577164943,5.64090061437277,5.64090061437277,189615.111685305,0.0,1.0
2003-12-01,38.88,38.9,38.58,38.65,90000,5.74131455201082,5.74426790311782,5.69701428540579,5.7073510142803,609477.144702767,0.0,1.0
2003-12-02,38.4,38.79,38.29,38.75,110000,5.67043412544278,5.72802447202931,5.65419069435427,5.72211776981531,744916.510192271,0.0,1.0
2003-12-03,38.25,38.56,38.2,38.35,101600,5.64828399214027,5.69406093429879,5.64090061437277,5.66305074767528,688031.97668668,0.0,1.0
2003-12-04,38.4,38.52,38.1,38.15,102400,5.67043412544278,5.68815423208479,5.62613385883776,5.63351723660526,693449.55130626,0.0,1.0
2003-12-05,38.8,38.9,38.29,38.4,103800,5.72950114758281,5.74426790311782,5.65419069435427,5.67043412544278,702930.306890525,0.0,1.0
2003-12-08,38.75,39.2,38.64,38.75,159867,5.72211776981531,5.78856816972284,5.7058743387268,5.72211776981531,1082614.25213552,0.0,1.0
2003-12-09,38.75,39.05,38.7,38.8,185867,5.72211776981531,5.76641803642033,5.7147343920478,5.72950114758281,1258685.42727188,0.0,1.0
2003-12-10,38.49,38.75,38.4,38.75,108067,5.68372420542429,5.72211776981531,5.67043412544278,5.72211776981531,731826.29551771,0.0,1.0
2003-12-11,39.1,39.37,38.51,38.55,87200,5.77380141418783,5.81367165413235,5.68667755653129,5.69258425874529,590515.633534237,0.0,1.0
2003-12-12,39.43,39.5,38.91,39.15,75467,5.82253170745336,5.83286843632786,5.74574457867132,5.78118479195533,511060.129769819,0.0,1.0
2003-12-15,40.05,40.45,39.8,40.1,150400,5.9140855917704,5.97315261391043,5.87716870293288,5.9214689695379,1018504.02848107,0.0,1.0
2003-12-16,40.05,40.25,39.87,40.05,215267,5.9140855917704,5.94361910284041,5.88750543180739,5.9140855917704,1457781.29454145,0.0,1.0
2003-12-17,40.21,40.25,39.79,40.05,167800,5.93771240062641,5.94361910284041,5.87569202737938,5.9140855917704,1136336.27645694,0.0,1.0
2003-12-18,40.0,40.7,40.0,40.22,180000,5.9067022140029,6.01006950274795,5.9067022140029,5.93918907617991,1218954.28940553,0.0,1.0
2003-12-19,40.19,40.19,39.88,40.1,157067,5.93475904951941,5.93475904951941,5.88898210736089,5.9214689695379,1063652.740967,0.0,1.0
2003-12-22,40.15,40.44,39.82,40.2,102867,5.92885234730541,5.97167593835693,5.88012205403988,5.93623572507291,696612.060490439,0.0,1.0
2003-12-23,40.15,40.32,39.96,40.15,98200,5.92885234730541,5.95395583171492,5.90079551178889,5.92885234730541,665007.284553464,0.0,1.0
2003-12-24,40.12,40.2,40.01,40.2,34200,5.9244223206449,5.93623572507291,5.9081788895564,5.93623572507291,231601.314987052,0.0,1.0
2003-12-26,40.05,40.21,40.05,40.12,21800,5.9140855917704,5.93771240062641,5.9140855917704,5.9244223206449,147628.908383559,0.0,1.0
2003-12-29,40.46,40.47,40.1,40.1,74667,5.97462928946393,5.97610596501743,5.9214689695379,5.9214689695379,505642.555150239,0.0,1.0
2003-12-30,40.26,40.51,40.24,40.5,67067,5.94509577839391,5.98201266723143,5.94214242728691,5.98053599167793,454175.596264228,0.0,1.0
2003-12-31,40.1,40.52,40.04,40.2,79200,5.9214689695379,5.98348934278493,5.9126089162169,5.93623572507291,536339.887338436,0.0,1.0
2004-01-02,40.4,41.03,40.1,40.2,69800,5.96576923614292,6.05879979601347,5.9214689695379,5.93623572507291,472683.385558369,0.0,1.0
2004-01-05,40.21,40.8,40.18,40.65,71067,5.93771240062641,6.02483625828295,5.93328237396591,6.00268612498044,481263.469362129,0.0,1.0
2004-01-06,40.2,40.5,40.14,40.28,73600,5.93623572507291,5.98053599167793,5.92737567175191,5.94804912950092,498416.865001374,0.0,1.0
2004-01-07,40.14,40.25,39.95,40.25,209867,5.92737567175191,5.94361910284041,5.89931883623539,5.94361910284041,1421212.66585928,0.0,1.0
2004-01-08,40.16,40.45,40.06,40.25,178867,5.93032902285891,5.97315261391043,5.9155622673239,5.94361910284041,1211281.64935055,0.0,1.0
2004-01-09,39.91,40.11,39.74,40.1,128000,5.89341213402139,5.9229456450914,5.86830864961188,5.9214689695379,866811.939132825,0.0,1.0
2004-01-12,39.65,40.15,39.52,39.91,101600,5.85501856963037,5.92885234730541,5.83582178743486,5.89341213402139,688031.97668668,0.0,1.0
2004-01-13,39.69,39.97,39.56,39.66,117467,5.86092527184437,5.90227218734239,5.84172848964886,5.85649524518387,795482.797297778,0.0,1.0
2004-01-14,40.32,40.64,39.75,39.8,76667,5.95395583171492,6.00120944942694,5.86978532516538,5.87716870293288,519186.49169919,0.0,1.0
2004-01-15,39.9,40.1,39.67,40.1,90867,5.9126089162169,5.94224605364155,5.87852620817856,5.94224605364155,613196.873220525,0.14,1.0
2004-01-16,39.96,40.05,39.75,40.05,61267,5.92150005744429,5.93483676928538,5.89038106314841,5.93483676928538,413447.487334257,0.0,1.0
2004-01-20,40.0,40.34,39.92,40.0,77867,5.92742748492922,5.97781061855112,5.91557262995936,5.92742748492922,525469.102392097,0.0,1.0
2004-01-21,40.13,40.21,39.94,40.15,101000,5.94669162425524,5.9585464792251,5.91853634370183,5.94965533799771,681577.296436254,0.0,1.0
2004-01-22,39.65,40.35,39.51,40.2,98067,5.87556249443609,5.97929247542235,5.85481649823884,5.95706462235387,661784.561679347,0.0,1.0
2004-01-23,40.18,40.2,39.7,39.9,154200,5.9541009086114,5.95706462235387,5.88297177879225,5.9126089162169,1040586.32782644,0.0,1.0
2004-01-26,40.85,40.87,40.2,40.2,197467,6.05338531898397,6.05634903272643,5.95706462235387,5.95706462235387,1332564.59401364,0.0,1.0
2004-01-27,41.9,41.9,40.81,41.0,174800,6.20898029046336,6.20898029046336,6.04745789149904,6.07561317205245,1179601.10313918,0.0,1.0
2004-01-28,41.6,42.3,41.51,41.9,179400,6.16452458432639,6.26825456531265,6.1511878724853,6.20898029046336,1210643.23743232,0.0,1.0
2004-01-29,41.5,41.95,41.46,41.8,124467,6.14970601561407,6.21638957481952,6.14377858812914,6.19416172175104,839939.419361694,0.0,1.0
2004-01-30,41.23,41.51,40.83,41.51,110600,6.1096958800908,6.1511878724853,6.0504216052415,6.1511878724853,746360.881048015,0.0,1.0
2004-02-02,40.9,41.48,40.68,41.33,121467,6.06079460334013,6.1467423018716,6.02819375217302,6.12451444880312,819694.549170519,0.0,1.0
2004-02-03,40.21,41.25,40.2,41.15,218267,5.9585464792251,6.11265959383326,5.95706462235387,6.09784102512094,1472929.02733913,0.0,1.0
2004-02-04,40.01,40.63,39.99,40.1,195000,5.92890934180045,6.02078446781686,5.92594562805799,5.94224605364155,1315916.56242643,0.0,1.0
2004-02-05,40.67,40.67,39.95,40.01,187400,6.02671189530179,6.02671189530179,5.92001820057306,5.92890934180045,1264629.55794212,0.0,1.0
2004-02-06,41.05,41.34,40.68,40.7,127067,6.08302245640861,6.12599630567435,6.02819375217302,6.03115746591548,857484.973527381,0.0,1.0
2004-02-09,41.15,41.34,41.04,41.05,121267,6.09784102512094,6.12599630567435,6.08154059953738,6.08302245640861,818344.891157773,0.0,1.0
2004-02-10,41.76,41.76,40.83,41.0,95800,6.18823429426611,6.18823429426611,6.0504216052415,6.07561317205245,646486.188104882,0.0,1.0
2004-02-11,42.25,42.33,41.6,41.77,115200,6.26084528095649,6.27270013592635,6.16452458432639,6.18971615113734,777403.015341152,0.0,1.0
2004-02-12,42.18,42.33,41.97,42.24,68400,6.25047228285786,6.27270013592635,6.21935328856199,6.25936342408526,461583.04035881,0.0,1.0
2004-02-13,41.95,42.49,41.47,42.18,67267,6.21638957481952,6.29640984586607,6.14526044500037,6.25047228285786,453937.227716609,0.0,1.0
2004-02-17,42.2,42.72,41.99,42.1,111467,6.25343599660033,6.33049255390441,6.22231700230445,6.23861742788801,752211.648533266,0.0,1.0
2004-02-18,42.0,42.44,41.85,42.4,84667,6.22379885917568,6.2890005615099,6.2015710061072,6.28307313402498,571357.474825429,0.0,1.0
2004-02-19,41.86,42.46,41.81,42.15,87600,6.20305286297843,6.29196427525237,6.19564357862227,6.24602671224417,591150.209582335,0.0,1.0
2004-02-20,41.75,42.01,41.6,41.75,107000,6.18675243739488,6.22528071604691,6.16452458432639,6.18675243739488,722067.036818605,0.0,1.0
2004-02-23,42.25,42.43,41.77,42.0,196600,6.26084528095649,6.28751870463867,6.18971615113734,6.22379885917568,1326713.82652839,0.0,1.0
2004-02-24,42.42,42.81,42.03,42.3,192867,6.28603684776744,6.3438292657455,6.22824442978938,6.26825456531265,1301522.4597205,0.0,1.0
2004-02-25,42.2,42.79,42.19,42.51,110800,6.25343599660033,6.34086555200304,6.2519541397291,6.29937355960853,747710.539060761,0.0,1.0
2004-02-26,42.54,42.59,41.9,42.0,90200,6.30381913022223,6.31122841457839,6.20898029046336,6.22379885917568,608695.76374802,0.0,1.0
2004-02-27,42.46,42.97,42.35,42.7,204400,6.29196427525237,6.36753897568522,6.27566384966881,6.32752884016194,1379350.48902545,0.0,1.0
2004-03-01,43.65,43.87,42.56,42.56,171000,6.46830524292901,6.50090609409612,6.30678284396469,6.30678284396469,1153957.60089702,0.0,1.0
2004-03-02,43.16,44.1,43.12,43.4,173000,6.39569425623863,6.53498880213447,6.3897668287537,6.43125882114821,1167454.18102447,0.0,1.0
2004-03-03,42.64,43.23,42.13,43.16,153467,6.31863769893455,6.40606725433726,6.2430629985017,6.39569425623863,1035639.83120973,0.0,1.0
2004-03-04,42.6,42.8,42.49,42.75,78000,6.31271027144962,6.34234740887427,6.29640984586607,6.33493812451811,526366.624970572,0.0,1.0
2004-03-05,43.11,43.17,42.5,42.6,115000,6.38828497188247,6.39717611310986,6.2978917027373,6.31271027144962,776053.357328407,0.0,1.0
2004-03-08,42.8,43.32,42.52,43.19,140067,6.34234740887427,6.41940396617835,6.30085541647976,6.40013982685233,945212.744355809,0.0,1.0
2004-03-09,40.75,41.23,40.63,41.0,184600,6.37198454629891,6.44704105138415,6.3532204200276,6.41107647603081,1180550.57185745,2.25,1.0
2004-03-10,39.82,40.79,39.76,40.74,107067,6.22656256769626,6.37823925505602,6.21718050456061,6.37042086910964,684712.936495457,0.0,1.0
2004-03-11,40.22,40.89,39.6,39.7,161067,6.28910965526729,6.39387602694877,6.1921616695322,6.20779844142495,1030052.75708214,0.0,1.0
2004-03-12,40.69,40.69,40.17,40.3,133000,6.36260248316326,6.36260248316326,6.28129126932092,6.3016190727815,850559.187741281,0.0,1.0
2004-03-15,40.26,41.04,40.25,40.8,111867,6.2953643640244,6.41733118478791,6.29380068683512,6.37980293224529,715409.809436495,0.0,1.0
2004-03-16,41.06,41.15,40.45,40.45,132667,6.42045853916646,6.43453163386994,6.32507423062064,6.32507423062064,848429.592180997,0.0,1.0
2004-03-17,41.39,41.63,41.17,41.2,86000,6.47205988641256,6.50958813895518,6.4376589882485,6.44235001981632,549985.640193611,0.0,1.0
2004-03-18,40.5,41.39,40.09,41.39,153667,6.33289261656702,6.47205988641256,6.26878185180671,6.47205988641256,982728.411298041,0.0,1.0
2004-03-19,40.46,40.89,40.25,40.6,130600,6.32663790780991,6.39387602694877,6.29380068683512,6.34852938845978,835210.751270763,0.0,1.0
2004-03-22,39.86,40.65,39.71,40.51,130667,6.23281727645337,6.35634777440615,6.20936211861423,6.33445629375629,835639.228455563,0.0,1.0
2004-03-23,40.46,40.5,39.8,39.86,98067,6.32663790780991,6.33289261656702,6.22343521331771,6.23281727645337,627156.29973101,0.0,1.0
2004-03-24,40.36,40.61,40.23,40.46,120200,6.31100113591716,6.35009306564905,6.29067333245657,6.32663790780991,768700.859898511,0.0,1.0
2004-03-25,41.72,41.91,40.4,40.61,188067,6.52366123365867,6.55337110025491,6.31725584467426,6.35009306564905,1202722.66737548,0.0,1.0
2004-03-26,41.62,42.02,41.38,41.85,117200,6.50802446176591,6.57057154933694,6.47049620922329,6.54398903711925,749515.314310362,0.0,1.0
2004-03-29,42.63,42.88,41.6,41.6,151000,6.66595585788277,6.70504778761466,6.50489710738736,6.50489710738736,965672.461270176,0.0,1.0
2004-03-30,42.85,42.85,42.46,42.63,105000,6.70035675604683,6.70035675604683,6.63937334566508,6.66595585788277,671494.095585222,0.0,1.0
2004-03-31,29.11,29.11,28.12,28.59,279667,6.82779303307627,6.82779303307627,6.59558708657179,6.70582627329614,1192348.14684065,0.0,1.49999925000037
2004-04-01,29.19,29.91,28.9,29.02,328900,6.84655714996552,7.01543420196878,6.77853722624199,6.80668340157586,1402250.91089006,0.0,1.0
2004-04-02,29.53,29.95,29.4,29.75,174400,6.92630464674484,7.02481626041341,6.89581295679981,6.97790596819028,743546.849678402,0.0,1.0
2004-04-05,29.89,29.89,29.46,29.6,107000,7.01074317274647,7.01074317274647,6.90988604446675,6.94272324902293,456189.867635258,0.0,1.0
2004-04-06,29.7,29.92,29.5,29.9,131800,6.9661783951345,7.01777971657994,6.91926810291137,7.01308868735763,561923.593965673,0.0,1.0
2004-04-07,29.69,29.78,29.24,29.6,107900,6.96383288052334,6.98494251202375,6.8582847230213,6.94272324902293,460026.978671442,0.0,1.0
2004-04-08,29.75,29.8,29.44,29.75,143000,6.97790596819028,6.98963354124606,6.90519501524443,6.97790596819028,609674.309082634,0.0,1.0
2004-04-12,29.75,30.0,29.55,29.65,115600,6.97790596819028,7.03654383346919,6.93099567596715,6.95445082207872,492855.595314353,0.0,1.0
2004-04-13,29.23,30.0,29.1,29.95,252700,6.85593920841015,7.03654383346919,6.82544751846511,7.02481626041341,1077375.50982645,0.0,1.0
2004-04-14,28.95,29.29,28.62,29.0,198700,6.79026479929777,6.87001229607709,6.71286281712961,6.80199237235355,847148.847655381,0.0,1.0
2004-04-15,28.44,28.91,28.3,28.75,200400,6.69252720545088,6.80312804182788,6.65958227546624,6.76547669327401,851602.963280898,0.0933,1.0
2004-04-16,28.97,29.7,28.8,29.15,324100,6.81724729753558,6.98903157531263,6.77724273969709,6.85960506465869,1377268.06586497,0.0,1.0
2004-04-19,28.69,28.98,28.46,28.9,249600,6.75135743756631,6.8196005068202,6.69723362402011,6.80077483254326,1060679.13989477,0.0,1.0
2004-04-20,28.95,29.18,28.55,28.6,404500,6.81254087896635,6.86666469251254,6.71841250758167,6.73017855400475,1718929.13496569,0.0,1.0
2004-04-21,29.04,29.17,28.8,28.8,219200,6.8337197625279,6.86431148322793,6.77724273969709,6.77724273969709,931493.860035794,0.0,1.0
2004-04-22,29.48,29.49,28.8,28.9,197100,6.93726097105105,6.93961418033567,6.77724273969709,6.80077483254326,837579.561190944,0.0,1.0
2004-04-23,29.32,29.59,28.75,29.35,178200,6.89960962249718,6.96314627318184,6.76547669327401,6.90666925035103,757263.712857565,0.0,1.0
2004-04-26,29.01,29.5,28.81,29.25,118700,6.82666013467405,6.94196738962029,6.77959594898171,6.88313715750486,504417.523659894,0.0,1.0
2004-04-27,29.3,29.46,28.95,29.0,164100,6.89490320392795,6.93255455248182,6.81254087896635,6.82430692538944,697345.540291394,0.0,1.0
2004-04-28,28.85,29.1,28.67,29.1,203300,6.78900878612018,6.84783901823561,6.74665101899707,6.84783901823561,863926.559056919,0.0,1.0
2004-04-29,28.45,28.85,28.4,28.85,214600,6.6948804147355,6.78900878612018,6.68311436831241,6.78900878612018,911946.087425553,0.0,1.0
2004-04-30,28.2,28.49,27.99,28.43,230400,6.63605018262007,6.70429325187397,6.58663278764311,6.69017399616626,979088.436825943,0.0,1.0
2004-05-03,28.77,28.86,28.02,28.3,360000,6.77018311184324,6.7913619954048,6.59369241549696,6.65958227546624,1529825.68254054,0.0,1.0
2004-05-04,28.81,29.0,28.61,28.65,247800,6.77959594898171,6.82430692538944,6.73253176328937,6.74194460042784,1053030.01148207,0.0,1.0
2004-05-05,29.12,29.2,28.37,28.77,293000,6.85254543680484,6.87137111108178,6.67605474045856,6.77018311184324,1245108.1249566,0.0,1.0
2004-05-06,29.1,29.15,28.52,28.92,286600,6.84783901823561,6.85960506465869,6.71135287972782,6.8054812511125,1217911.22393366,0.0,1.0
2004-05-07,27.91,28.95,27.91,28.95,215200,6.56780711336618,6.81254087896635,6.56780711336618,6.81254087896635,914495.796896453,0.0,1.0
2004-05-10,27.67,27.87,27.1,27.67,161400,6.51133009053537,6.55839427622771,6.3771971613122,6.51133009053537,685871.84767234,0.0,1.0
2004-05-11,27.86,28.07,27.63,27.63,143800,6.55604106694309,6.60545846192005,6.5019172533969,6.5019172533969,611080.369859248,0.0,1.0
2004-05-12,27.48,27.72,26.94,27.7,389100,6.46661911412764,6.52309613695845,6.33954581275832,6.51838971838922,1653486.59187923,0.0,1.0
2004-05-13,27.51,27.77,27.23,27.23,154100,6.4736787419815,6.53486218338154,6.40778888201222,6.40778888201222,654850.382443046,0.0,1.0
2004-05-14,27.47,27.79,27.22,27.31,139000,6.46426590484303,6.53956860195077,6.4054356727276,6.42661455628915,590682.69409204,0.0,1.0
2004-05-17,27.15,27.35,26.65,27.26,206900,6.38896320773528,6.43602739342762,6.27130274350443,6.41484850986607,879224.815882325,0.0,1.0
2004-05-18,27.25,27.46,27.09,27.09,179500,6.41249530058145,6.46191269555841,6.37484395202758,6.37484395202758,762788.083377851,0.0,1.0
2004-05-19,27.2,27.85,27.18,27.4,155300,6.40072925415837,6.55368785765847,6.39602283558913,6.44779343985071,659949.801384847,0.0,1.0
2004-05-20,27.12,27.34,26.99,27.15,182500,6.38190357988143,6.43367418414301,6.35131185918141,6.38896320773528,775536.630732355,0.0,1.0
2004-05-21,27.12,27.49,27.09,27.09,163500,6.38190357988143,6.46897232341226,6.37484395202758,6.37484395202758,694795.830820494,0.0,1.0
2004-05-24,27.24,27.58,27.04,27.3,148400,6.41014209129683,6.49015120697381,6.36307790560449,6.42426134700454,630628.142469488,0.0,1.0
2004-05-25,27.57,27.73,27.1,27.2,199000,6.4877979976892,6.52544934624307,6.3771971613122,6.40072925415837,845653.641182129,0.0,1.0
2004-05-26,27.64,27.7,27.46,27.57,141000,6.50427046268152,6.51838971838922,6.46191269555841,6.4877979976892,599181.72566171,0.0,1.0
2004-05-27,27.9,28.06,27.5,27.57,275800,6.56545390408156,6.60310525263543,6.47132553269688,6.4877979976892,1172016.45345744,0.0,1.0
2004-05-28,27.98,28.23,27.91,28.1,229200,6.5842795783585,6.64310981047392,6.56780711336618,6.6125180897739,973989.017884141,0.0,1.0
2004-06-01,28.73,28.83,27.93,27.98,504100,6.76077027470477,6.78430236755094,6.57251353193541,6.5842795783585,2142180.90713524,0.0,1.0
2004-06-02,28.67,29.04,28.57,28.73,209400,6.74665101899707,6.8337197625279,6.7231189261509,6.76077027470477,889848.605344412,0.0,1.0
2004-06-03,28.27,28.69,28.26,28.69,157900,6.65252264761239,6.75135743756631,6.65016943832777,6.75135743756631,670998.542425419,0.0,1.0
2004-06-04,28.44,28.64,28.26,28.42,178200,6.69252720545088,6.73959139114322,6.65016943832777,6.68782078688165,757263.712857565,0.0,1.0
2004-06-07,29.15,29.24,28.4,28.45,207700,6.85960506465869,6.88078394822024,6.68311436831241,6.6948804147355,882624.428510193,0.0,1.0
2004-06-08,29.44,29.44,28.95,29.0,169800,6.92784813391259,6.92784813391259,6.81254087896635,6.82430692538944,721567.780264952,0.0,1.0
2004-06-09,29.06,29.45,28.95,29.25,166100,6.83842618109714,6.9302013431972,6.81254087896635,6.88313715750486,705844.571861064,0.0,1.0
2004-06-10,28.95,29.24,28.95,28.96,131000,6.81254087896635,6.88078394822024,6.81254087896635,6.81489408825097,556686.567813362,0.0,1.0
2004-06-14,28.8,29.0,28.79,28.85,137700,6.77724273969709,6.82430692538944,6.77488953041248,6.78900878612018,585158.323571755,0.0,1.0
2004-06-15,28.82,29.2,28.78,28.9,211300,6.78194915826633,6.87137111108178,6.77253632112786,6.80077483254326,897922.685335598,0.0,1.0
2004-06-16,29.0,29.08,28.64,28.92,373400,6.82430692538944,6.84313259966637,6.73959139114322,6.8054812511125,1586769.19405732,0.0,1.0
2004-06-17,29.42,29.42,28.75,29.0,242200,6.92314171534335,6.92314171534335,6.76547669327401,6.82430692538944,1029232.72308699,0.0,1.0
2004-06-18,29.39,29.7,29.29,29.42,248500,6.9160820874895,6.98903157531263,6.89254999464333,6.92314171534335,1056004.67253145,0.0,1.0
2004-06-21,29.43,29.46,29.06,29.43,253600,6.92549492462797,6.93255455248182,6.83842618109714,6.92549492462797,1077677.20303411,0.0,1.0
2004-06-22,28.88,29.49,28.85,29.35,537200,6.79606841397403,6.93961418033567,6.78900878612018,6.90666925035103,2282839.87961327,0.0,1.0
2004-06-23,29.71,29.84,28.67,28.97,241600,6.99138478459725,7.02197650529727,6.74665101899707,6.81724729753558,1026683.01361609,0.0,1.0
2004-06-24,29.73,30.28,29.7,29.88,284300,6.99609120316648,7.12551771382042,6.98903157531263,7.03138934243573,1208137.33762854,0.0,1.0
2004-06-25,29.75,30.18,29.57,29.85,159000,7.00079762173571,7.10198562097425,6.95843985461261,7.02432971458188,675673.009788737,0.0,1.0
2004-06-28,30.11,30.38,29.65,29.78,300600,7.08551315598193,7.14904980666659,6.97726552888954,7.00785724958956,1277404.44492135,0.0,1.0
2004-06-29,30.85,30.88,30.11,30.11,397000,7.25965064304359,7.26671027089744,7.08551315598193,7.08551315598193,1687057.76657942,0.0,1.0
2004-06-30,31.05,31.05,30.65,31.0,302500,7.30671482873593,7.30671482873593,7.21258645735125,7.29494878231284,1285478.52491253,0.0,1.0
2004-07-01,30.88,31.04,30.71,30.9,248600,7.26671027089744,7.30436161945131,7.22670571305895,7.27141668946667,1056429.62410994,0.0,1.0
2004-07-02,30.96,31.18,30.7,30.8,200500,7.28553594517438,7.33730654943595,7.22435250377433,7.2478845966205,852027.914859382,0.0,1.0
2004-07-06,30.65,30.96,30.45,30.96,321800,7.21258645735125,7.28553594517438,7.16552227165891,7.28553594517438,1367494.17955985,0.0,1.0
2004-07-07,30.77,30.95,30.57,30.64,199400,7.24082496876665,7.28318273588976,7.19376078307431,7.21023324806663,847353.447496064,0.0,1.0
2004-07-08,30.95,31.13,30.57,30.71,293100,7.28318273588976,7.32554050301287,7.19376078307431,7.22670571305895,1245533.07653509,0.0,1.0
2004-07-09,31.25,31.39,31.05,31.05,183600,7.35377901442827,7.38672394441291,7.30671482873593,7.30671482873593,780211.098095673,0.0,1.0
2004-07-12,30.5,31.22,30.49,31.1,210100,7.17728831808199,7.34671938657442,7.17493510879737,7.31848087515901,892823.266393796,0.0,1.0
2004-07-13,30.2,30.6,30.14,30.5,270600,7.10669203954348,7.20082041092816,7.09257278383578,7.17728831808199,1149918.9713763,0.0,1.0
2004-07-14,30.43,30.55,29.86,30.16,281100,7.16081585308967,7.18905436450508,7.0266829238665,7.09727920240501,1194538.88711707,0.0,1.0
2004-07-15,30.59,30.68,30.3,30.3,166300,7.22042264426902,7.24166612377161,7.15197143253846,7.15197143253846,704545.599423842,0.0933,1.0
2004-07-16,30.67,30.9,30.22,30.8,316900,7.23930573716021,7.29359462922239,7.13308833964726,7.2699907631084,1342576.67142162,0.0,1.0
2004-07-19,31.29,31.35,30.87,30.92,333900,7.38564970706694,7.39981202673533,7.28651346938819,7.29831540244518,1414598.77118233,0.0,1.0
2004-07-20,31.41,31.57,31.16,31.29,773800,7.41397434640373,7.45174053218611,7.35496468111876,7.38564970706694,3278276.51734317,0.0,1.0
2004-07-21,31.3,31.65,31.21,31.41,326800,7.38801009367834,7.4706236250773,7.36676661417575,7.41397434640373,1384518.95304697,0.0,1.0
2004-07-22,31.35,31.35,30.93,31.15,454100,7.39981202673533,7.39981202673533,7.30067578905658,7.35260429450736,1923837.38243155,0.0,1.0
2004-07-23,31.2,31.38,30.96,31.34,368600,7.36440622756435,7.40689318656953,7.30775694889078,7.39745164012393,1561608.58657624,0.0,1.0
2004-07-26,30.55,31.18,30.52,31.15,360800,7.21098109782343,7.35968545434155,7.20389993798923,7.35260429450736,1528563.15256838,0.0,1.0
2004-07-27,30.89,30.95,30.45,30.54,326300,7.29123424261099,7.30539656227938,7.18737723170944,7.20862071121203,1382400.65599519,0.0,1.0
2004-07-28,30.94,31.05,30.41,30.9,318900,7.30303617566798,7.32900042839337,7.17793568526384,7.29359462922239,1351049.85962876,0.0,1.0
2004-07-29,31.44,31.48,30.9,31.05,235800,7.42105550623792,7.43049705268352,7.29359462922239,7.32900042839337,998988.88962202,0.0,1.0
2004-07-30,31.48,31.6,31.13,31.4,293700,7.43049705268352,7.4588216920203,7.34788352128456,7.41161395979233,1244287.68821878,0.0,1.0
2004-08-02,31.8,31.8,31.35,31.45,517800,7.50602942424828,7.50602942424828,7.39981202673533,7.42341589284932,2193708.42682902,0.0,1.0
2004-08-03,31.71,31.78,31.57,31.75,264100,7.48478594474569,7.50130865102548,7.45174053218611,7.49422749119129,1118884.50275308,0.0,1.0
2004-08-04,31.56,31.67,31.14,31.58,213800,7.44938014557471,7.4753443983001,7.35024390789596,7.45410091879751,905783.81934346,0.0,1.0
2004-08-05,31.18,31.44,31.15,31.44,263200,7.35968545434155,7.42105550623792,7.35260429450736,7.42105550623792,1115071.56805986,0.0,1.0
2004-08-06,30.56,30.96,30.35,30.96,327500,7.21334148443483,7.30775694889078,7.16377336559545,7.30775694889078,1387484.56891947,0.0,1.0
2004-08-09,30.26,30.59,30.06,30.5,153200,7.14252988609286,7.22042264426902,7.09532215386488,7.19917916476643,649046.216667063,0.0,1.0
2004-08-10,30.8,31.04,30.46,30.5,232800,7.2699907631084,7.32664004178197,7.18973761832084,7.19917916476643,986279.107311307,0.0,1.0
2004-08-11,30.64,30.76,29.73,30.55,250700,7.23222457732602,7.2605492166628,7.01742939568872,7.21098109782343,1062114.14176523,0.0,1.0
2004-08-12,30.1,30.61,30.0,30.6,133900,7.10476370031048,7.22514341749182,7.08115983419649,7.22278303088042,567279.950468144,0.0,1.0
2004-08-13,29.96,30.15,29.84,30.1,104600,7.0717182877509,7.11656563336747,7.04339364841411,7.10476370031048,443147.743233517,0.0,1.0
2004-08-16,30.16,30.49,29.8,29.89,162300,7.11892601997887,7.19681877815503,7.03395210196851,7.0551955814711,687599.223009559,0.0,1.0
2004-08-17,30.35,30.75,30.16,30.25,194800,7.16377336559545,7.2581888300514,7.11892601997887,7.14016949948146,825288.531375613,0.0,1.0
2004-08-18,30.95,31.0,30.3,30.39,206900,7.30539656227938,7.31719849533637,7.15197143253846,7.17321491204105,876551.320028821,0.0,1.0
2004-08-19,30.25,30.95,30.24,30.95,147400,7.14016949948146,7.30539656227938,7.13780911287006,7.30539656227938,624473.970866352,0.0,1.0
2004-08-20,30.42,30.49,30.13,30.27,298100,7.18029607187524,7.19681877815503,7.11184486014468,7.14489027270426,1262928.70227449,0.0,1.0
2004-08-23,30.3,30.61,30.05,30.37,212500,7.15197143253846,7.22514341749182,7.09296176725349,7.16849413881825,900276.247008818,0.0,1.0
2004-08-24,30.39,30.92,30.32,30.53,235500,7.17321491204105,7.29831540244518,7.15669220576125,7.20626032460063,997717.911390948,0.0,1.0
2004-08-25,30.48,30.58,30.2,30.5,232600,7.19445839154363,7.21806225765762,7.12836756642447,7.19917916476643,985431.788490594,0.0,1.0
2004-08-26,30.6,30.68,30.34,30.4,156300,7.22278303088042,7.24166612377161,7.16141297898405,7.17557529865244,662179.658388133,0.0,1.0
2004-08-27,30.5,30.64,30.43,30.61,101400,7.19917916476643,7.23222457732602,7.18265645848664,7.22514341749182,429590.64210209,0.0,1.0
2004-08-30,30.51,30.65,30.34,30.5,99900,7.20153955137783,7.23458496393742,7.16141297898405,7.19917916476643,423235.750946734,0.0,1.0
2004-08-31,31.2,31.2,30.41,30.45,212600,7.36440622756435,7.36440622756435,7.17793568526384,7.18737723170944,900699.906419175,0.0,1.0
2004-09-01,31.94,31.94,31.41,31.45,262200,7.53907483680786,7.53907483680786,7.41397434640373,7.42341589284932,1110834.97395629,0.0,1.0
2004-09-02,32.18,32.3,31.89,31.97,202400,7.59572411548144,7.62404875481822,7.52727290375087,7.54615599664206,857486.646562751,0.0,1.0
2004-09-03,31.98,32.28,31.43,32.1,129100,7.54851638325346,7.61932798159542,7.41869511962652,7.57684102259025,546944.298771004,0.0,1.0
2004-09-07,32.09,32.29,31.98,31.98,145200,7.57448063597885,7.62168836820682,7.54851638325346,7.54851638325346,615153.463838496,0.0,1.0
2004-09-08,32.07,32.12,31.95,32.1,408000,7.56975986275605,7.58156179581304,7.54143522341926,7.57684102259025,1728530.39425693,0.0,1.0
2004-09-09,32.43,32.45,32.08,32.15,145200,7.65473378076641,7.6594545539892,7.57212024936745,7.58864295564724,615153.463838496,0.0,1.0
2004-09-10,32.78,32.81,32.43,32.49,157600,7.73734731216537,7.74442847199956,7.65473378076641,7.6688961004348,667687.230722775,0.0,1.0
2004-09-13,33.31,33.31,32.79,32.79,169500,7.8624478025695,7.8624478025695,7.73970769877676,7.73970769877676,718102.700555269,0.0,1.0
2004-09-14,33.47,33.75,33.35,33.45,167200,7.90021398835188,7.96630481347105,7.8718893490151,7.89549321512909,708358.534117056,0.0,1.0
2004-09-15,33.48,33.55,33.1,33.3,504800,7.90257437496328,7.91909708124308,7.81287968373013,7.8600874159581,2138632.7034826,0.0,1.0
2004-09-16,33.66,33.95,33.43,33.52,181300,7.94506133396846,8.01351254569903,7.89077244190629,7.91201592140888,768094.510977406,0.0,1.0
2004-09-17,33.52,33.94,33.38,33.65,183200,7.91201592140888,8.01115215908763,7.8789705088493,7.94270094735706,776144.03977419,0.0,1.0
2004-09-20,33.0,33.6,32.8,33.53,291900,7.78927581761614,7.93089901430007,7.74206808538816,7.91437630802028,1236661.81883235,0.0,1.0
2004-09-21,33.1,33.3,33.0,33.1,230900,7.81287968373013,7.8600874159581,7.78927581761614,7.81287968373013,978229.578514522,0.0,1.0
2004-09-22,32.95,33.13,32.89,33.08,203300,7.77747388455915,7.81996084356433,7.76331156489075,7.80815891050733,861299.581255965,0.0,1.0
2004-09-23,33.05,33.07,32.77,32.9,141900,7.80107775067313,7.80579852389593,7.73498692555397,7.76567195150215,601172.703296712,0.0,1.0
2004-09-24,33.35,33.61,33.12,33.13,181300,7.8718893490151,7.93325940091147,7.81760045695293,7.81996084356433,768094.510977406,0.0,1.0
2004-09-27,32.91,33.53,32.91,33.47,158400,7.76803233811355,7.91437630802028,7.76803233811355,7.90021398835188,671076.506005632,0.0,1.0
2004-09-28,33.39,33.48,32.84,32.85,100200,7.8813308954607,7.90257437496328,7.75150963183376,7.75387001844516,424506.729177805,0.0,1.0
2004-09-29,33.55,33.92,33.33,33.4,150300,7.91909708124308,8.00643138586483,7.8671685757923,7.88369128207209,636760.093766707,0.0,1.0
2004-09-30,33.5,34.13,33.5,33.6,756000,7.90729514818608,8.05599950470421,7.90729514818608,7.93089901430007,3202865.14229961,0.0,1.0
2004-10-01,35.61,35.77,33.75,33.75,522200,8.40533672319124,8.44310290897362,7.96630481347105,7.96630481347105,2212349.44088473,0.0,1.0
2004-10-04,35.25,36.5,35.11,35.6,279400,8.32036280518088,8.61541113160573,8.28731739262129,8.40297633657984,1183704.39253771,0.0,1.0
2004-10-05,34.85,35.4,34.76,35.33,213000,8.22594734072492,8.35576860435186,8.20470386122233,8.33924589807207,902394.544060604,0.0,1.0
2004-10-06,34.75,34.77,34.55,34.7,290900,8.20234347461094,8.20706424783373,8.15513574238296,8.19054154155394,1232425.22472878,0.0,1.0
2004-10-07,34.52,34.81,34.52,34.81,139700,8.14805458254876,8.21650579427933,8.14805458254876,8.21650579427933,591852.196268856,0.0,1.0
2004-10-08,34.18,35.0,34.18,34.5,163800,8.0678014377612,8.26135313989591,8.0678014377612,8.14333380932596,693954.114164915,0.0,1.0
2004-10-11,34.12,34.37,33.91,34.0,115800,8.05363911809281,8.11264878337778,8.00407099925343,8.02531447875602,490597.597193511,0.0,1.0
2004-10-12,33.9,34.1,33.73,34.03,173000,8.00171061264203,8.04891834487001,7.96158404024825,8.03239563859022,732930.779917767,0.0,1.0
2004-10-13,33.76,34.47,33.38,34.0,161500,7.96866520008245,8.13625264949177,7.8789705088493,8.02531447875602,684209.947726702,0.0,1.0
2004-10-14,33.9,34.2,32.84,34.2,269400,8.02373301972639,8.09473950662662,7.7728434326789,8.09473950662662,1138205.86721259,0.0933,1.0
2004-10-15,34.07,34.49,33.96,34.1,281900,8.06397002896985,8.16337911063018,8.03793431710644,8.07107067765988,1191017.94345668,0.0,1.0
2004-10-18,33.82,34.12,33.5,33.73,314000,8.00479795655299,8.07580444345322,7.92905770385941,7.98349601048292,1326639.3552515,0.0,1.0
2004-10-19,34.02,34.41,33.98,34.06,161100,8.05213561448648,8.14444404745678,8.04266808289978,8.06160314607318,680642.038633812,0.0,1.0
2004-10-20,34.21,34.54,33.93,33.98,176200,8.0971063895233,8.17521352511355,8.03083366841641,8.04266808289978,744439.02673667,0.0,1.0
2004-10-21,34.26,34.53,33.97,34.21,198100,8.10894080400667,8.17284664221688,8.04030120000311,8.0971063895233,836965.784316314,0.0,1.0
2004-10-22,34.04,34.7,33.95,34.26,162400,8.05686938027983,8.21308365146034,8.03556743420976,8.10894080400667,686134.494563197,0.0,1.0
2004-10-25,33.81,34.29,33.81,34.1,268200,8.00243107365632,8.11604145269669,8.00243107365632,8.07107067765988,1133135.90789316,0.0,1.0
2004-10-26,33.97,34.36,33.52,33.98,283000,8.04030120000311,8.13260963297341,7.93379146965276,8.04266808289978,1195665.40616616,0.0,1.0
2004-10-27,34.23,34.3,33.86,34.05,359300,8.10184015531664,8.11840833559337,8.01426548813969,8.0592362631765,1518030.31956008,0.0,1.0
2004-10-28,34.5,34.68,34.05,34.32,224600,8.16574599352685,8.20834988566699,8.0592362631765,8.12314210138671,948927.385953782,0.0,1.0
2004-10-29,34.4,34.69,34.34,34.4,163600,8.14207716456011,8.21071676856367,8.12787586718006,8.14207716456011,691204.45388263,0.0,1.0
2004-11-01,34.4,34.49,34.15,34.28,422900,8.14207716456011,8.16337911063018,8.08290509214325,8.11367456980002,1786738.16349,0.0,1.0
2004-11-02,34.52,35.0,34.4,34.5,147600,8.1704797593202,8.28409013836058,8.14207716456011,8.16574599352685,623604.996290197,0.0,1.0
2004-11-03,34.97,35.33,34.75,34.9,144100,8.27698948967055,8.36219727395083,8.22491806594372,8.26042130939383,608817.614941852,0.0,1.0
2004-11-04,35.28,35.3,34.77,34.92,179100,8.35036285946746,8.35509662526081,8.22965183173707,8.26515507518718,756691.428425299,0.0,1.0
2004-11-05,35.65,35.73,35.28,35.28,210500,8.43793752664442,8.45687258981781,8.35036285946746,8.35036285946746,889355.363950449,0.0,1.0
2004-11-08,35.5,35.72,35.45,35.59,161200,8.4024342831943,8.45450570692114,8.39059986871093,8.42373622926437,681064.535243765,0.0,1.0
2004-11-09,35.59,35.79,35.5,35.65,156500,8.42373622926437,8.47107388719786,8.4024342831943,8.43793752664442,661207.194575988,0.0,1.0
2004-11-10,35.8,35.93,35.51,35.63,290700,8.47344077009453,8.5042102477513,8.40480116609097,8.43320376085107,1228197.64513252,0.0,1.0
2004-11-11,36.16,36.34,35.73,35.76,556300,8.55864855437481,8.60125244651495,8.45687258981781,8.46397323850784,2350348.64116691,0.0,1.0
2004-11-12,36.6,36.78,35.89,36.25,381100,8.66279140182849,8.70539529396863,8.4947427161646,8.57995050044488,1610134.58052977,0.0,1.0
2004-11-15,36.66,37.0,36.34,36.8,435600,8.67699269920853,8.75746671769547,8.60125244651495,8.71012905976198,1840395.232954,0.0,1.0
2004-11-16,36.7,36.75,36.45,36.62,235300,8.68646023079523,8.69829464527861,8.62728815837837,8.66752516762184,994134.523218721,0.0,1.0
2004-11-17,37.29,37.6,36.95,37.0,233800,8.82610632169903,8.89947969149593,8.7456323032121,8.75746671769547,987797.07406943,0.0,1.0
2004-11-18,37.03,37.36,36.83,37.35,226100,8.76456736638549,8.84267450197575,8.717229708452,8.84030761907907,955264.835103072,0.0,1.0
2004-11-19,36.79,37.22,36.64,37.09,224100,8.7077621768653,8.8095381414223,8.67225893341519,8.77876866376554,946814.902904018,0.0,1.0
2004-11-22,37.13,37.17,36.81,36.9,340300,8.78823619535224,8.79770372693893,8.71249594265865,8.73379788872872,1437755.96366906,0.0,1.0
2004-11-23,37.0,37.0,36.79,36.88,341900,8.75746671769547,8.75746671769547,8.7077621768653,8.72906412293537,1444515.90942831,0.0,1.0
2004-11-24,37.11,37.36,37.0,37.0,203800,8.78350242955889,8.84267450197575,8.75746671769547,8.75746671769547,861048.091083618,0.0,1.0
2004-11-26,37.15,37.35,37.12,37.25,72000,8.79296996114558,8.84030761907907,8.78586931245556,8.81663879011233,304197.55916595,0.0,1.0
2004-11-29,36.8,37.41,36.05,37.35,318800,8.71012905976198,8.85450891645912,8.53261284251139,8.84030761907907,1346919.19252923,0.0,1.0
2004-11-30,36.62,36.87,36.36,36.75,303400,8.66752516762184,8.7266972400387,8.6059862123083,8.69829464527861,1281854.71459651,0.0,1.0
2004-12-01,37.58,37.6,36.5,36.5,635800,8.89474592570259,8.89947969149593,8.63912257286174,8.63912257286174,2686233.44607931,0.0,1.0
2004-12-02,37.7,37.9,37.4,37.5,230900,8.92314852046268,8.97048617839617,8.85214203356244,8.87581086252919,975544.672380802,0.0,1.0
2004-12-03,37.61,38.07,37.27,37.7,175000,8.90184657439261,9.01072318763963,8.82137255590568,8.92314852046268,739369.067417238,0.0,1.0
2004-12-06,37.25,37.69,37.2,37.69,133200,8.81663879011233,8.920781637566,8.80480437562896,8.920781637566,562765.484457006,0.0,1.0
2004-12-07,36.43,37.43,36.42,37.3,187700,8.62255439258502,8.85924268225247,8.62018750968835,8.8284732045957,793026.136881232,0.0,1.0
2004-12-08,36.38,36.65,36.21,36.5,280500,8.61071997810165,8.67462581631186,8.57048296885818,8.63912257286174,1185102.99091735,0.0,1.0
2004-12-09,36.48,36.65,35.95,36.4,393000,8.6343888070684,8.67462581631186,8.50894401354465,8.615453743895,1660411.67711414,0.0,1.0
2004-12-10,36.52,36.71,36.37,36.48,161200,8.64385633865509,8.68882711369191,8.60835309520498,8.6343888070684,681064.535243765,0.0,1.0
2004-12-13,36.53,36.6,36.11,36.48,217700,8.64622322155177,8.66279140182849,8.54681413989144,8.6343888070684,919775.119867044,0.0,1.0
2004-12-14,36.95,37.09,36.25,36.6,196100,8.7456323032121,8.77876866376554,8.57995050044488,8.66279140182849,828515.852117259,0.0,1.0
2004-12-15,37.15,37.33,36.77,36.9,302600,8.79296996114558,8.83557385328572,8.70302841107195,8.73379788872872,1278474.74171689,0.0,1.0
2004-12-16,36.58,37.25,36.43,37.25,272100,8.65805763603514,8.81663879011233,8.62255439258502,8.81663879011233,1149613.27568132,0.0,1.0
2004-12-17,36.35,36.58,36.0,36.58,359500,8.60361932941163,8.65805763603514,8.52077842802802,8.65805763603514,1518875.31277998,0.0,1.0
2004-12-20,36.05,36.66,36.01,36.6,176500,8.53261284251139,8.67699269920853,8.5231453109247,8.66279140182849,745706.516566529,0.0,1.0
2004-12-21,36.1,36.21,35.86,36.18,580300,8.54444725699477,8.57048296885818,8.48764206747458,8.56338232016816,2451747.82755556,0.0,1.0
2004-12-22,36.68,36.73,36.3,36.3,426000,8.68172646500189,8.69356087948526,8.59178491492825,8.59178491492825,1799835.55839853,0.0,1.0
2004-12-23,37.11,37.2,36.415,36.42,352500,8.78350242955889,8.80480437562896,8.61900406824001,8.62018750968835,1489300.55008329,0.0,1.0
2004-12-27,36.97,37.43,36.92,37.12,216100,8.75036606900544,8.85924268225247,8.73853165452207,8.78586931245556,913015.174107801,0.0,1.0
2004-12-28,37.43,37.43,36.82,37.05,178600,8.85924268225247,8.85924268225247,8.71486282555533,8.76930113217884,754578.945375536,0.0,1.0
2004-12-29,37.46,37.56,37.2,37.45,161600,8.86634333094249,8.89001215990924,8.80480437562896,8.86397644804582,682754.521683576,0.0,1.0
2004-12-30,37.5,37.67,37.38,37.52,136500,8.87581086252919,8.91604787177266,8.8474082677691,8.88054462832254,576707.872585446,0.0,1.0
2004-12-31,37.35,37.61,37.27,37.47,79400,8.84030761907907,8.90184657439261,8.82137255590568,8.86871021383917,335462.30830245,0.0,1.0
2005-01-03,36.57,37.58,36.57,37.45,176500,8.65569075313847,8.89474592570259,8.65569075313847,8.86397644804582,745706.516566528,0.0,1.0
2005-01-04,36.3,36.85,36.08,36.7,211900,8.59178491492825,8.72196347424535,8.53971349120142,8.68646023079523,895270.316489788,0.0,1.0
2005-01-05,35.73,36.48,35.71,36.3,350700,8.45687258981781,8.6343888070684,8.45213882402446,8.59178491492825,1481695.61110415,0.0,1.0
2005-01-06,36.0,36.16,35.2,35.68,183600,8.52077842802802,8.55864855437481,8.33142779629407,8.44503817533444,775703.775873171,0.0,1.0
2005-01-07,36.1,36.48,35.77,36.25,275300,8.54444725699477,8.6343888070684,8.46634012140451,8.57995050044488,1163133.1671998,0.0,1.0
2005-01-10,36.1,36.45,36.0,36.1,215100,8.54444725699477,8.62728815837837,8.52077842802802,8.54444725699477,908790.208008274,0.0,1.0
2005-01-11,36.01,36.2,35.59,36.17,183200,8.5231453109247,8.56811608596151,8.42373622926437,8.56101543727149,774013.78943336,0.0,1.0
2005-01-12,35.94,36.25,35.58,35.97,150900,8.50657713064797,8.57995050044488,8.42136934636769,8.513677779338,637547.384418636,0.0,1.0
2005-01-13,35.69,36.07,35.62,35.95,181400,8.44740505823111,8.53734660830474,8.43083687795439,8.50894401354465,766408.850454212,0.0,1.0
2005-01-14,35.9,35.98,35.47,35.61,273100,8.52787907671805,8.54688270697257,8.42573456409997,8.45899091704539,1149675.07299285,0.13,1.0
2005-01-18,35.77,36.13,35.61,35.93,298400,8.49699817755444,8.58251451369981,8.45899091704539,8.53500543806349,1256181.03911046,0.0,1.0
2005-01-19,35.75,36.1,35.57,35.8,411000,8.49224726999081,8.57538815235436,8.44948910191813,8.50412453889989,1730195.73416353,0.0,1.0
2005-01-20,35.41,35.72,35.17,35.7,317100,8.41148184140908,8.48512090864537,8.35447095064551,8.48037000108173,1334902.84015391,0.0,1.0
2005-01-21,35.4,35.65,35.24,35.38,200200,8.40910638762726,8.46849273217266,8.37109912711822,8.40435548006364,842786.34058282,0.0,1.0
2005-01-24,35.45,35.64,35.32,35.35,332100,8.42098365653634,8.46611727839084,8.39010275737274,8.39722911871819,1398048.66986791,0.0,1.0
2005-01-25,35.51,36.0,35.29,35.43,206300,8.43523637922724,8.5516336145362,8.38297639602729,8.41623274897271,868465.644666512,0.0,1.0
2005-01-26,35.65,35.86,35.43,35.61,544500,8.46849273217266,8.51837726159078,8.41623274897271,8.45899091704539,2292193.61861811,0.0,1.0
2005-01-27,35.47,35.83,35.35,35.8,186500,8.42573456409997,8.51125090024534,8.39722911871819,8.50412453889989,785113.149444036,0.0,1.0
2005-01-28,34.0,35.75,33.64,35.47,655700,8.07654285817308,8.49224726999081,7.99102652202772,8.42573456409997,2760314.70289788,0.0,1.0
2005-01-31,35.65,36.11,34.7,34.95,788500,8.46849273217266,8.57776360613618,8.24282462290017,8.30221096744556,3319365.7819658,0.0,1.0
2005-02-01,35.9,36.1,35.46,35.74,472200,8.52787907671805,8.57538815235436,8.42335911031816,8.489871816209,1987830.71939664,0.0,1.0
2005-02-02,35.86,36.18,35.69,36.12,254100,8.51837726159078,8.59439178260888,8.47799454729992,8.58013905991799,1069690.35535512,0.0,1.0
2005-02-03,35.97,36.06,35.54,35.87,217200,8.54450725319075,8.5658863372271,8.44236274057269,8.5207527153726,914351.614258684,0.0,1.0
2005-02-04,36.35,36.41,36.0,36.0,437700,8.63477449689975,8.64902721959064,8.5516336145362,8.5516336145362,1842595.31105445,0.0,1.0
2005-02-07,37.08,37.28,36.43,36.43,926100,8.80818262297229,8.8556916986086,8.65377812715427,8.65377812715427,3898623.52654221,0.0,1.0
2005-02-08,37.6,37.67,37.3,37.3,1081300,8.9317062196267,8.94833439609941,8.86044260617223,8.86044260617223,4551972.37798303,0.0,1.0
2005-02-09,37.35,37.75,37.252,37.61,365100,8.87231987508131,8.96733802635393,8.84904042801952,8.93408167340852,1536969.4952387,0.0,1.0
2005-02-10,37.51,37.71,36.43,37.36,190100,8.91032713559036,8.95783621122667,8.65377812715427,8.87469532886313,800268.148575395,0.0,1.0
2005-02-11,37.98,38.0,37.44,37.6,266600,9.02197346333569,9.02672437089933,8.89369895911765,8.9317062196267,1122311.88011678,0.0,1.0
2005-02-14,38.26,38.5,38.0,38.0,254900,9.08848616922653,9.14549705999011,9.02672437089933,9.02672437089933,1073058.13293986,0.0,1.0
2005-02-15,38.5,38.5,38.18,38.23,212300,9.14549705999011,9.14549705999011,9.06948253897201,9.08135980788108,893723.976552111,0.0,1.0
2005-02-16,38.04,38.53,37.96,38.42,236200,9.03622618602659,9.15262342133555,9.01722255577206,9.12649342973558,994336.331896414,0.0,1.0
2005-02-17,38.13,38.42,38.04,38.15,288500,9.05760527006293,9.12649342973558,9.03622618602659,9.06235617762656,1214504.79149922,0.0,1.0
2005-02-18,37.57,38.15,37.43,38.15,205800,8.92457985828125,9.06235617762656,8.89132350533584,9.06235617762656,866360.783676046,0.0,1.0
2005-02-22,37.51,37.89,37.2,37.57,234400,8.91032713559036,9.00059437929935,8.83668806835408,8.92457985828125,986758.832330734,0.0,1.0
2005-02-23,37.54,37.79,36.87,37.51,175200,8.91745349693581,8.9768398414812,8.75829809355416,8.91032713559036,737543.291059491,0.0,1.0
2005-02-24,37.79,37.8,36.8,37.45,187500,8.9768398414812,8.97921529526301,8.74166991708145,8.89607441289947,789322.871424969,0.0,1.0
2005-02-25,38.61,38.61,37.6,37.7,259700,9.17162705159008,9.17162705159008,8.9317062196267,8.95546075744486,1093264.79844834,0.0,1.0
2005-02-28,38.66,38.89,38.1,38.61,326600,9.18350432049916,9.23813975748091,9.05047890871748,9.17162705159008,1374895.19897277,0.0,1.0
2005-03-01,38.35,38.93,38.25,38.63,349200,9.10986525326287,9.24764157260818,9.08611071544471,9.17637795915371,1470034.91574186,0.0,1.0
2005-03-02,38.82,39.05,38.04,38.49,141400,9.2215115810082,9.27614701798996,9.03622618602659,9.14312160620829,595254.68810395,0.0,1.0
2005-03-03,38.97,39.14,38.77,38.92,126400,9.25714338773544,9.29752610202631,9.20963431209913,9.24526611882636,532108.858389952,0.0,1.0
2005-03-04,39.66,39.71,39.01,39.01,166000,9.42104969868072,9.4329269675898,9.2666452028627,9.2666452028627,698813.848834905,0.0,1.0
2005-03-07,39.67,39.97,39.29,39.76,165400,9.42342515246253,9.494688765917,9.33315790875354,9.44480423649887,696288.015646346,0.0,1.0
2005-03-08,39.4,39.85,39.25,39.85,240000,9.35928790035351,9.46618332053521,9.32365609362628,9.46618332053521,1010333.27542396,0.0,1.0
2005-03-09,39.21,39.5,38.91,39.3,194400,9.31415427849901,9.38304243817167,9.24289066504454,9.33553336253535,818369.953093408,0.0,1.0
2005-03-10,39.1,39.29,38.46,39.15,271200,9.28802428689904,9.33315790875354,9.13599524486284,9.29990155580812,1141676.60122908,0.0,1.0
2005-03-11,39.7,39.79,39.2,39.2,246100,9.43055151380798,9.45193059784432,9.3117788247172,9.3117788247172,1036012.57950765,0.0,1.0
2005-03-14,39.71,39.95,39.65,39.83,288800,9.4329269675898,9.48993785835337,9.4186742448989,9.46143241297158,1215767.7080935,0.0,1.0
2005-03-15,40.42,40.64,39.86,39.86,264500,9.6015841860987,9.65384416929865,9.46855877431703,9.46855877431703,1113471.46395682,0.0,1.0
2005-03-16,39.76,40.39,39.64,40.39,317500,9.44480423649887,9.59445782475326,9.41629879111709,9.59445782475326,1336586.72894628,0.0,1.0
2005-03-17,39.67,39.99,39.67,39.75,147400,9.42342515246253,9.49943967348063,9.42342515246253,9.44242878271706,620513.019989549,0.0,1.0
2005-03-18,39.57,39.9,39.4,39.77,373800,9.39967061464438,9.47806058944429,9.35928790035351,9.44717969028069,1573594.07647282,0.0,1.0
2005-03-21,39.62,39.66,39.23,39.47,153300,9.41154788355345,9.42104969868072,9.31890518606265,9.37591607682622,645350.379677055,0.0,1.0
2005-03-22,40.03,40.59,39.51,39.52,233000,9.50894148860789,9.64196690038957,9.38541789195348,9.3877933457353,980865.221557428,0.0,1.0
2005-03-23,39.9,40.17,39.8,40.06,392500,9.47806058944429,9.54219784155331,9.45430605162614,9.51606784995334,1652315.87751627,0.0,1.0
2005-03-24,39.66,40.12,39.66,39.91,339800,9.42104969868072,9.53032057264423,9.42104969868072,9.48043604322611,1430463.52912109,0.0,1.0
2005-03-28,39.67,39.89,39.49,39.75,362300,9.42342515246253,9.47568513566248,9.38066698438985,9.44242878271706,1525182.27369209,0.0,1.0
2005-03-29,39.88,40.07,39.55,39.67,431300,9.47330968188066,9.51844330373516,9.39491970708074,9.42342515246253,1815653.09037647,0.0,1.0
2005-03-30,40.68,40.95,40.17,40.38,386000,9.66334598442591,9.72748323653493,9.54219784155331,9.59208237097144,1624952.6846402,0.0,1.0
2005-03-31,40.36,41.1,40.2,40.68,462100,9.58733146340781,9.76311504326216,9.54932420289876,9.66334598442591,1945312.52738922,0.0,1.0
2005-04-01,40.25,40.7,39.94,40.35,468200,9.56120147180784,9.66809689198954,9.48756240457155,9.58495600962599,1970991.83147291,0.0,1.0
2005-04-04,40.0,40.28,39.71,40.25,410200,9.50181512726245,9.56832783315329,9.4329269675898,9.56120147180784,1726827.95657878,0.0,1.0
2005-04-05,39.98,40.29,39.7,40.05,396000,9.49706421969882,9.5707032869351,9.43055151380798,9.51369239617152,1667049.90444953,0.0,1.0
2005-04-06,39.93,40.23,39.78,40.0,256500,9.48518695078974,9.55645056424421,9.4495551440625,9.50181512726245,1079793.68810936,0.0,1.0
2005-04-07,38.0,39.94,37.29,39.94,1114600,9.02672437089933,9.48756240457155,8.85806715239042,9.48756240457155,4692156.1199481,0.0,1.0
2005-04-08,38.21,38.6,37.83,38.5,640200,9.07660890031745,9.16925159780826,8.98634165660846,9.14549705999011,2695064.01219341,0.0,1.0
2005-04-11,38.02,38.27,37.88,38.09,357600,9.03147527846296,9.09086162300835,8.99821892551754,9.04810345493567,1505396.5803817,0.0,1.0
2005-04-12,38.43,38.57,37.5,38.01,354800,9.1288688835174,9.16212523646282,8.90795168180854,9.02909982468114,1493609.35883509,0.0,1.0
2005-04-13,37.79,38.35,37.67,38.18,242300,8.9768398414812,9.10986525326287,8.94833439609941,9.06948253897201,1020015.63598011,0.0,1.0
2005-04-14,36.65,37.76,36.3,37.65,788200,8.73691900951782,9.00152965346229,8.65348322088668,8.97530697703536,3306374.93245966,0.13,1.0
2005-04-15,35.75,36.5,35.69,36.4,457300,8.52236983875204,8.70116081439019,8.50806656070098,8.67732201763844,1918301.51816011,0.0,1.0
2005-04-18,35.45,35.88,35.31,35.6,481100,8.45085344849677,8.55336027452932,8.41747913304432,8.48661164362441,2018138.77189336,0.0,1.0
2005-04-19,36.54,36.65,35.6,35.7,587800,8.71069633309089,8.73691900951782,8.48661164362441,8.51045044037616,2465728.4766554,0.0,1.0
2005-04-20,36.35,36.74,36.15,36.54,463400,8.66540261926256,8.7583739265944,8.61772502575905,8.71069633309089,1943890.0579825,0.0,1.0
2005-04-21,37.12,37.43,36.44,36.47,567900,8.84896135425107,8.9228616241815,8.68685753633914,8.69400917536466,2382251.10903811,0.0,1.0
2005-04-22,36.28,37.18,35.95,36.9,585000,8.64871546153633,8.86326463230212,8.57004743225554,8.79651600139721,2453982.91739267,0.0,1.0
2005-04-25,36.08,36.39,35.9,36.28,643900,8.60103786803282,8.67493813796326,8.55812803387967,8.64871546153633,2701059.14616947,0.0,1.0
2005-04-26,35.06,36.08,34.67,36.08,1175200,8.35788214116493,8.60103786803282,8.26491083383309,8.60103786803282,4929779.01627327,0.0,1.0
2005-04-27,34.53,35.23,34.32,35.02,562900,8.23153651838064,8.39840809564291,8.18147504520195,8.34834662246423,2361276.89606894,0.0,1.0
2005-04-28,33.86,34.54,33.732,34.33,562800,8.07181658014389,8.23392039805581,8.04130292030164,8.18385892487713,2360857.41180956,0.0,1.0
2005-04-29,33.77,34.03,33.25,34.03,644500,8.05036166306731,8.11234253462187,7.92639991995819,8.11234253462187,2703576.05172577,0.0,1.0
2005-05-02,33.8,34.17,33.48,33.62,844300,8.05751330209283,8.14571685007432,7.98122915248722,8.01460346793968,3541705.60197373,0.0,1.0
2005-05-03,34.19,34.4,33.8,33.81,588500,8.15048460942467,8.20054608260336,8.05751330209283,8.05989718176801,2468664.86647109,0.0,1.0
2005-05-04,34.28,34.4,33.94,33.95,628900,8.17193952650125,8.20054608260336,8.09088761754529,8.09327149722047,2638136.50726196,0.0,1.0
2005-05-05,34.41,34.68,34.17,34.29,714100,8.20292996227853,8.26729471350827,8.14571685007432,8.17432340617643,2995537.09625659,0.0,1.0
2005-05-06,34.8,34.98,34.5,34.61,450500,8.29590126961037,8.33881110376353,8.22438487935511,8.25060755578204,1889776.58852205,0.0,1.0
2005-05-09,34.73,34.92,34.56,34.9,313400,8.27921411188414,8.32450782571248,8.23868815740616,8.31974006636213,1314663.66890746,0.0,1.0
2005-05-10,34.8,34.88,34.35,34.53,425800,8.29590126961037,8.31497230701178,8.18862668422748,8.23153651838064,1786163.97645436,0.0,1.0
2005-05-11,35.0,35.17,34.51,34.95,360800,8.34357886311388,8.38410481759186,8.22676875903029,8.331659464738,1513499.20785517,0.0,1.0
2005-05-12,34.54,35.15,34.53,34.94,485300,8.23392039805581,8.37933705824151,8.23153651838064,8.32927558506283,2035757.11078746,0.0,1.0
2005-05-13,34.72,34.98,34.57,34.62,482100,8.27683023220897,8.33881110376353,8.24107203708134,8.25299143545721,2022333.61448719,0.0,1.0
2005-05-16,34.97,35.0,34.76,34.8,253100,8.33642722408836,8.34357886311388,8.28636575090967,8.29590126961037,1061714.66049929,0.0,1.0
2005-05-17,34.99,35.01,34.82,34.92,305700,8.34119498343871,8.34596274278906,8.30066902896072,8.32450782571248,1282363.38093494,0.0,1.0
2005-05-18,34.99,35.1,34.864,35.0,602000,8.34119498343871,8.36741765986564,8.31115809953149,8.34357886311388,2525295.24148784,0.0,1.0
2005-05-19,35.0,35.05,34.85,35.0,397600,8.34357886311388,8.35549826148976,8.30782066798625,8.34357886311388,1667869.41530825,0.0,1.0
2005-05-20,34.95,35.0,34.67,34.9,592400,8.331659464738,8.34357886311388,8.26491083383309,8.31974006636213,2485024.75258704,0.0,1.0
2005-05-23,35.08,35.19,34.85,34.85,530300,8.36264990051528,8.38887257694221,8.30782066798625,8.30782066798625,2224525.02750997,0.0,1.0
2005-05-24,35.05,35.18,34.81,35.18,308200,8.35549826148976,8.38648869726704,8.29828514928555,8.38648869726704,1292850.48741952,0.0,1.0
2005-05-25,34.87,35.03,34.45,34.95,232900,8.3125884273366,8.35073050213941,8.21246548097924,8.331659464738,976978.84010385,0.0,1.0
2005-05-26,34.97,35.12,34.88,35.0,214600,8.33642722408836,8.37218541921598,8.31497230701178,8.34357886311388,900213.220636694,0.0,1.0
2005-05-27,34.93,35.0,34.77,35.0,127400,8.32689170538765,8.34357886311388,8.28874963058485,8.34357886311388,534422.946454403,0.0,1.0
2005-05-31,34.89,35.0,34.61,34.85,283600,8.31735618668695,8.34357886311388,8.25060755578204,8.30782066798625,1189657.35961121,0.0,1.0
2005-06-01,34.84,35.02,34.59,34.79,343400,8.30543678831108,8.34834662246423,8.24583979643169,8.2935173899352,1440508.94672246,0.0,1.0
2005-06-02,35.0,35.0,34.66,34.77,311600,8.34357886311388,8.34357886311388,8.26252695415792,8.28874963058485,1307112.95223856,0.0,1.0
2005-06-03,34.74,34.97,34.73,34.9,285500,8.28159799155932,8.33642722408836,8.27921411188414,8.31974006636213,1197627.5605395,0.0,1.0
2005-06-06,34.61,34.71,34.35,34.69,312900,8.25060755578204,8.2744463525338,8.18862668422748,8.26967859318344,1312566.24761054,0.0,1.0
2005-06-07,34.52,34.92,34.4,34.75,588000,8.22915263870546,8.32450782571248,8.20054608260336,8.2839818712345,2466567.44517417,0.0,1.0
2005-06-08,34.51,34.65,34.4,34.59,414500,8.22676875903029,8.26014307448274,8.20054608260336,8.24583979643169,1738762.25514403,0.0,1.0
2005-06-09,34.39,34.51,34.07,34.51,224300,8.19816220292818,8.22676875903029,8.12187805332257,8.22676875903029,940903.193796881,0.0,1.0
2005-06-10,34.24,34.56,34.11,34.55,248100,8.16240400780055,8.23868815740616,8.13141357202327,8.23630427773099,1040740.44753012,0.0,1.0
2005-06-13,34.08,34.21,33.87,34.19,371700,8.12426193299774,8.15525236877503,8.07420045981906,8.15048460942467,1559222.99212796,0.0,1.0
2005-06-14,34.27,34.43,34.08,34.23,462400,8.16955564682608,8.20769772162888,8.12426193299774,8.16002012812537,1939695.21538867,0.0,1.0
2005-06-15,34.4,34.44,33.78,34.31,234300,8.20054608260336,8.21008160130406,8.05274554274248,8.17909116552678,982851.619735217,0.0,1.0
2005-06-16,34.3,34.54,34.2,34.4,722400,8.1767072858516,8.23392039805581,8.15286848909985,8.20054608260336,3030354.28978541,0.0,1.0
2005-06-17,34.37,34.63,34.32,34.4,892900,8.19339444357783,8.25537531513239,8.18147504520195,8.20054608260336,3745574.95203404,0.0,1.0
2005-06-20,34.12,34.15,33.92,34.12,299400,8.13379745169845,8.14094909072397,8.08611985819494,8.13379745169845,1255935.87259378,0.0,1.0
2005-06-21,34.0,34.12,33.86,33.97,431600,8.10519089559634,8.13379745169845,8.07181658014389,8.09803925657082,1810494.06349859,0.0,1.0
2005-06-22,33.95,34.37,33.83,34.13,203400,8.09327149722047,8.19339444357783,8.06466494111836,8.13618133137362,853230.983585758,0.0,1.0
2005-06-23,32.4,33.75,32.38,33.75,563000,7.72377014756828,8.04559390371696,7.71900238821793,8.04559390371696,2361696.38032833,0.0,1.0
2005-06-24,31.83,32.25,31.388,32.25,685900,7.58788900608328,7.68801195244065,7.48252152444053,7.68801195244065,2877242.53511048,0.0,1.0
2005-06-27,32.97,33.25,32.61,32.95,770200,7.85965128905328,7.92639991995819,7.77383162074696,7.85488352970293,3230867.76577065,0.0,1.0
2005-06-28,33.63,33.76,33.0,33.0,1392000,8.01698734761485,8.04797778339213,7.8668029280788,7.8668029280788,5839220.8906164,0.0,1.0
2005-06-29,34.16,34.16,33.59,33.78,528200,8.14333297039915,8.14333297039915,8.00745182891415,8.05274554274248,2215715.85806292,0.0,1.0
2005-06-30,34.07,34.2,33.76,34.15,660000,8.12187805332257,8.15286848909985,8.04797778339213,8.14094909072397,2768596.11193019,0.0,1.0
2005-07-01,34.18,34.37,33.93,34.02,299400,8.1481007297495,8.19339444357783,8.08850373787011,8.10995865494669,1255935.87259379,0.0,1.0
2005-07-05,34.05,34.36,33.99,34.2,280000,8.11711029397222,8.19101056390266,8.10280701592117,8.15286848909985,1174555.92627341,0.0,1.0
2005-07-06,33.89,34.3,33.734,34.15,518300,8.07896821916941,8.1767072858516,8.04177969623668,8.14094909072397,2174186.91638397,0.0,1.0
2005-07-07,33.95,33.95,33.13,33.39,344600,8.09327149722047,8.09327149722047,7.89779336385608,7.95977423541064,1445542.75783506,0.0,1.0
2005-07-08,34.25,34.25,33.72,33.8,363200,8.16478788747573,8.16478788747573,8.03844226469143,8.05751330209283,1523566.83008037,0.0,1.0
2005-07-11,34.51,34.65,33.97,33.97,386100,8.22676875903029,8.26014307448274,8.09803925657082,8.09803925657082,1619628.72547916,0.0,1.0
2005-07-12,34.66,34.8,34.41,34.61,327500,8.26252695415792,8.29590126961037,8.20292996227853,8.25060755578204,1373810.94948051,0.0,1.0
2005-07-13,34.76,34.9,34.47,34.66,302800,8.28636575090967,8.31974006636213,8.21723324032959,8.26252695415792,1270198.33741282,0.0,1.0
2005-07-14,34.98,35.01,34.75,34.88,411200,8.36980153954081,8.37697975698467,8.31476853913788,8.34587414806128,1718532.5042712,0.13,1.0
2005-07-15,35.5,35.5,34.86,34.88,383100,8.49422397523439,8.49422397523439,8.34108866976537,8.34587414806128,1601093.87739858,0.0,1.0
2005-07-18,34.94,35.6,34.76,35.48,534900,8.360230582949,8.51815136671392,8.31716127828584,8.48943849693848,2235513.22114461,0.0,1.0
2005-07-19,35.47,35.53,34.99,34.99,336300,8.48704575779053,8.50140219267825,8.37219427868876,8.37219427868876,1405502.14296304,0.0,1.0
2005-07-20,35.87,35.87,35.27,35.32,328600,8.58275532370866,8.58275532370866,8.43919097483146,8.45115467057123,1373321.45161361,0.0,1.0
2005-07-21,36.44,36.48,35.79,35.85,486000,8.719141455142,8.72871241173381,8.56361341052503,8.57796984541275,2031144.93452287,0.0,1.0
2005-07-22,36.42,36.75,36.05,36.64,416900,8.71435597684609,8.79331636872855,8.62582462837182,8.76699623810107,1742354.57449091,0.0,1.0
2005-07-25,36.98,38.08,36.45,37.8,644800,8.84834936913148,9.11155067540635,8.72153419428995,9.04455397926366,2694819.45222293,0.0,1.0
2005-07-26,37.54,39.43,37.32,39.43,689800,8.98234276141687,9.43457046038005,8.92970250016189,9.43457046038005,2882888.42764171,0.0,1.0
2005-07-27,37.77,38.15,37.63,37.79,416200,9.0373757618198,9.12829984944202,9.00387741374845,9.0421612401157,1739429.05709551,0.0,1.0
2005-07-28,38.1,38.25,37.77,37.77,240300,9.11633615370226,9.15222724092156,9.0373757618198,9.0373757618198,1004288.32873631,0.0,1.0
2005-07-29,38.23,38.25,37.85,37.92,275900,9.14744176262565,9.15222724092156,9.05651767500342,9.0732668490391,1153071.78484539,0.0,1.0
2005-08-01,37.54,38.45,37.29,38.23,432400,8.98234276141687,9.20008202388062,8.92252428271803,9.14744176262565,1807133.88824627,0.0,1.0
2005-08-02,37.9,38.04,37.64,37.78,225400,9.06848137074319,9.10197971881454,9.0062701528964,9.03976850096775,942016.601319864,0.0,1.0
2005-08-03,37.67,37.92,37.35,37.7,240300,9.01344837034026,9.0732668490391,8.93688071760575,9.02062658778412,1004288.32873631,0.0,1.0
2005-08-04,37.33,37.65,37.33,37.6,208300,8.93209523930985,9.00866289204435,8.93209523930985,8.99669919630459,870550.390660726,0.0,1.0
2005-08-05,37.42,37.63,37.18,37.53,227800,8.95362989164143,9.00387741374845,8.89620415209055,8.97995002226892,952046.946675532,0.0,1.0
2005-08-08,37.52,37.7,37.3,37.66,146800,8.97755728312096,9.02062658778412,8.92491702186599,9.01105563119231,613522.790921722,0.0,1.0
2005-08-09,37.05,37.61,36.9,37.59,379500,8.86509854316715,8.99909193545254,8.82920745594785,8.99430645715664,1586048.35936508,0.0,1.0
2005-08-10,37.1,37.57,36.77,37.25,328700,8.87706223890692,8.98952097886073,8.79810184702446,8.91295332612622,1373739.38267009,0.0,1.0
2005-08-11,37.25,37.61,36.91,37.16,189400,8.91295332612622,8.99909193545254,8.83160019509581,8.89141867379464,791561.420984837,0.0,1.0
2005-08-12,37.01,37.29,36.56,37.17,142200,8.85552758657534,8.92252428271803,8.74785432491744,8.8938114129426,594297.962323357,0.0,1.0
2005-08-15,37.0,37.04,36.64,37.01,221000,8.85313484742739,8.8627058040192,8.76699623810107,8.85552758657534,923627.634834472,0.0,1.0
2005-08-16,36.5,36.87,36.35,36.85,207000,8.73349789002972,8.82202923850399,8.69760680281042,8.81724376020809,865117.286926406,0.0,1.0
2005-08-17,36.2,36.56,36.18,36.35,166100,8.66171571559112,8.74785432491744,8.65693023729521,8.69760680281042,694183.484823555,0.0,1.0
2005-08-18,36.07,36.44,35.65,36.0,177100,8.63061010666773,8.719141455142,8.53011506245369,8.61386093263205,740155.901037036,0.0,1.0
2005-08-19,36.3,36.38,36.0,36.01,105900,8.68564310707065,8.70478502025428,8.61386093263205,8.61625367178001,442588.988818871,0.0,1.0
2005-08-22,36.25,36.53,36.04,36.3,127300,8.67367941133089,8.74067610747358,8.62343188922387,8.68564310707065,532026.234906915,0.0,1.0
2005-08-23,36.1,36.41,35.99,36.18,187400,8.63778832411159,8.71196323769814,8.6114681934841,8.65693023729521,783202.799855113,0.0,1.0
2005-08-24,35.81,36.59,35.77,36.0,162500,8.56839888882094,8.7550325423613,8.55882793222913,8.61386093263205,679137.966790053,0.0,1.0
2005-08-25,36.14,36.34,35.91,35.92,129900,8.6473592807034,8.69521406366247,8.59232628030047,8.59471901944843,542892.442375556,0.0,1.0
2005-08-26,35.76,36.07,35.75,36.02,174500,8.55643519308117,8.63061010666773,8.55404245393322,8.61864641092796,729289.693568395,0.0,1.0
2005-08-29,36.07,36.07,35.6,35.73,174700,8.63061010666773,8.63061010666773,8.51815136671392,8.54925697563731,730125.555681367,0.0,1.0
2005-08-30,36.1,36.32,35.85,36.16,254600,8.63778832411159,8.69042858536656,8.57796984541275,8.65214475899931,1064052.46981383,0.0,1.0
2005-08-31,37.21,37.21,35.9,36.0,208300,8.90338236953441,8.90338236953441,8.58993354115252,8.61386093263205,870550.390660726,0.0,1.0
2005-09-01,36.6,37.45,36.52,37.3,201600,8.75742528150925,8.96080810908529,8.73828336832563,8.92491702186599,842549.009876152,0.0,1.0
2005-09-02,36.8,37.0,36.5,36.61,136900,8.80528006446832,8.85313484742739,8.73349789002972,8.75981802065721,572147.616329589,0.0,1.0
2005-09-06,37.15,37.4,36.77,37.05,114900,8.88902593464669,8.94884441334552,8.79810184702446,8.86509854316715,480202.783902628,0.0,1.0
2005-09-07,36.85,37.25,36.5,37.25,150900,8.81724376020809,8.91295332612622,8.73349789002972,8.91295332612622,630657.964237655,0.0,1.0
2005-09-08,36.73,36.95,36.53,36.65,145500,8.78853089043265,8.84117115168762,8.74067610747358,8.76938897724902,608089.687187401,0.0,1.0
2005-09-09,36.98,36.98,36.55,36.75,148800,8.84834936913148,8.84834936913148,8.74546158576949,8.79331636872855,621881.412051445,0.0,1.0
2005-09-12,36.7,37.15,36.66,37.11,142100,8.78135267298879,8.88902593464669,8.77178171639697,8.87945497805487,593880.031266871,0.0,1.0
2005-09-13,36.32,36.68,36.0,36.2,235800,8.69042858536656,8.77656719469288,8.61386093263205,8.66171571559112,985481.431194427,0.0,1.0
2005-09-14,36.0,36.45,35.73,36.32,149600,8.61386093263205,8.72153419428995,8.54925697563731,8.69042858536656,625224.860503335,0.0,1.0
2005-09-15,35.6,36.17,35.41,36.0,177600,8.51815136671392,8.65453749814726,8.4726893229028,8.61386093263205,742245.556319467,0.0,1.0
2005-09-16,35.63,35.85,35.43,35.6,234700,8.52532958415778,8.57796984541275,8.47747480119871,8.51815136671392,980884.189573079,0.0,1.0
2005-09-19,35.63,35.65,35.32,35.47,160200,8.52532958415778,8.53011506245369,8.45115467057123,8.48704575779053,669525.55249087,0.0,1.0
2005-09-20,35.16,36.0,34.94,35.83,224600,8.41287084420397,8.61386093263205,8.360230582949,8.57318436711684,938673.152867974,0.0,1.0
2005-09-21,34.86,35.12,34.65,34.95,279500,8.34108866976537,8.40329988761216,8.29084114765835,8.36262332209695,1168117.30287889,0.0,1.0
2005-09-22,34.67,34.9,34.508,34.86,200400,8.29562662595426,8.35065962635719,8.25686425175741,8.34108866976537,837533.837198317,0.0,1.0
2005-09-23,35.14,35.26,34.2,34.55,149000,8.40808536590806,8.4367982356835,8.18316788600045,8.26691375617882,622717.274164418,0.0,1.0
2005-09-26,34.66,35.36,34.53,35.2,211600,8.2932338868063,8.46072562716304,8.26212827788291,8.42244180079579,884342.115524771,0.0,1.0
2005-09-27,34.11,34.8,33.92,34.8,481900,8.16163323366887,8.32673223487765,8.11617118985776,8.32673223487765,2014009.76120693,0.0,1.0
2005-09-28,33.99,34.1,33.86,34.07,272200,8.13292036389343,8.15924049452092,8.10181475497004,8.15206227707706,1137608.3357554,0.0,1.0
2005-09-29,33.95,34.0,33.55,33.89,272800,8.12334940730162,8.13531310304138,8.02763984138348,8.1089929724139,1140115.92209432,0.0,1.0
2005-09-30,34.28,34.32,33.82,33.82,453900,8.20230979918408,8.21188075577589,8.09224379837822,8.09224379837822,1896989.0653908,0.0,1.0
2005-10-03,34.58,34.9,34.38,34.38,214800,8.27409197362268,8.35065962635719,8.22623719066361,8.22623719066361,897715.909332328,0.0,1.0
2005-10-04,34.9,35.2,34.68,34.68,379900,8.35065962635719,8.42244180079579,8.29801936510221,8.29801936510221,1587720.08359102,0.0,1.0
2005-10-05,34.34,34.94,34.31,34.8,395100,8.2166662340718,8.360230582949,8.20948801662794,8.32673223487765,1651245.60417692,0.0,1.0
2005-10-06,33.36,34.41,33.25,34.35,516500,7.98217779757237,8.23341540810747,7.95585766694488,8.21905897321975,2158613.90675115,0.0,1.0
2005-10-07,33.12,33.69,32.88,33.38,505500,7.92475205802149,8.06113818945483,7.86732631847061,7.98696327586828,2112641.49053767,0.0,1.0
2005-10-10,33.15,33.29,32.96,33.23,253100,7.93193027546535,7.9654286235367,7.88646823165424,7.95107218864897,1057783.50396654,0.0,1.0
2005-10-11,33.03,33.48,33.01,33.15,449900,7.90321740568991,8.01089066734781,7.898431927394,7.93193027546535,1880271.82313135,0.0,1.0
2005-10-12,33.15,33.4,32.99,33.03,449100,7.93193027546535,7.99174875416418,7.8936464490981,7.90321740568991,1876928.37467946,0.0,1.0
2005-10-13,33.05,33.21,32.9,33.0,266000,7.93910849290921,7.97754290618804,7.9030762304603,7.92709773875957,1107340.95747047,0.13,1.0
2005-10-14,33.42,33.42,32.96,33.05,181700,8.02798807361651,8.02798807361651,7.91748913543986,7.93910849290921,756405.458542797,0.0,1.0
2005-10-17,33.28,33.42,32.8,33.42,216100,7.99435796199753,8.02798807361651,7.87905472216103,8.02798807361651,899610.454546496,0.0,1.0
2005-10-18,35.27,35.93,34.39,34.45,1191700,8.47238597715303,8.63092793192823,8.26099670411945,8.27540960909901,4960970.7481863,0.0,1.0
2005-10-19,35.64,35.7599,35.11,35.47,316200,8.56126555786034,8.59006734631117,8.4339515638742,8.52042899375158,1316320.34117354,0.0,1.0
2005-10-20,34.74,35.78,34.45,35.78,363800,8.3450719831669,8.59489566947932,8.27540960909901,8.59489566947932,1514476.09145773,0.0,1.0
2005-10-21,35.62,35.65,34.7,34.94,421900,8.55646125620048,8.56366770869027,8.33546337984719,8.39311499976544,1756342.66901049,0.0,1.0
2005-10-24,32.35,34.25,31.0,33.99,2431100,7.77095793481431,8.22736659250047,7.44666757277414,8.16491067092236,10120513.5402498,0.0,1.0
2005-10-25,32.21,33.06,31.77,32.55,933900,7.73732782319533,7.94151064373914,7.63163318667853,7.81900095141285,3887765.86534462,0.0,1.0
2005-10-26,32.18,32.3,31.54,31.6,958300,7.73012137070555,7.75894718066467,7.57638371759021,7.59079662256977,3989341.50204492,0.0,1.0
2005-10-27,32.05,32.15,31.65,32.1,589200,7.69889340991649,7.72291491821577,7.60280737671941,7.71090416406613,2452801.85015639,0.0,1.0
2005-10-28,33.06,33.2828,32.11,32.45,623000,7.94151064373914,7.99503056422991,7.71330631489606,7.79497944311358,2593509.08460188,0.0,1.0
2005-10-31,34.27,34.55,33.15,33.35,976200,8.23217089416032,8.29943111739828,7.96313000120848,8.01117301780702,4063858.05519801,0.0,1.0
2005-11-01,33.9,34.19,33.71,34.12,529500,8.14329131345302,8.2129536875209,8.0976504476844,8.19613863171141,2204274.57511508,0.0,1.0
2005-11-02,33.9,34.27,31.95,31.95,515200,8.14329131345302,8.23217089416032,7.67487190161722,7.67487190161722,2144744.59131122,0.0,1.0
2005-11-03,33.98,34.16,33.86,33.96,446800,8.16250852009243,8.20574723503112,8.13368271013331,8.15770421843258,1859999.77367596,0.0,1.0
2005-11-04,33.68,34.2,33.54,34.17,278000,8.09044399519462,8.21535583835083,8.05681388357564,8.20814938586105,1157296.18863455,0.0,1.0
2005-11-07,34.07,34.15,33.55,33.73,419900,8.18412787756178,8.20334508420119,8.05921603440557,8.10245474934425,1748016.79714981,0.0,1.0
2005-11-08,33.86,34.13,33.52,34.0,409900,8.13368271013331,8.19854078254134,8.05200958191578,8.16731282175229,1706387.43784641,0.0,1.0
2005-11-09,34.52,35.01,33.7,33.78,415300,8.2922246649085,8.40993005557493,8.09524829685447,8.11446550349389,1728867.29187024,0.0,1.0
2005-11-10,35.0,35.31,34.36,34.61,426000,8.407527904745,8.48199458047274,8.25379025162966,8.31384402237784,1773410.70632488,0.0,1.0
2005-11-11,35.45,35.52,34.9,35.19,304800,8.51562469209172,8.53243974790121,8.38350639644573,8.45316877051362,1268862.87156766,0.0,1.0
2005-11-14,35.61,35.98,35.55,35.95,513000,8.55405910537056,8.64293868607786,8.53964620039099,8.63573223358808,2135586.13226447,0.0,1.0
2005-11-15,35.25,35.6,35.01,35.45,796500,8.46758167549318,8.55165695454063,8.40993005557493,8.51562469209172,3315778.46851589,0.0,1.0
2005-11-16,35.5,35.64,35.03,35.3,229400,8.52763544624136,8.56126555786034,8.41473435723478,8.47959242964282,954977.502420019,0.0,1.0
2005-11-17,36.0,36.0,35.21,35.48,426200,8.64774298773772,8.64774298773772,8.45797307217347,8.5228311445815,1774243.29351095,0.0,1.0
2005-11-18,36.49,36.49,35.96,36.12,510800,8.76544837840415,8.76544837840415,8.63813438441801,8.67656879769684,2126427.67321772,0.0,1.0
2005-11-21,36.83,36.9,36.1,36.47,318900,8.84712150662167,8.86393656243116,8.67176449603699,8.76064407674429,1327560.26818546,0.0,1.0
2005-11-22,36.9,37.1,36.61,36.78,373800,8.86393656243116,8.9119795790297,8.79427418836327,8.83511075247203,1556105.45076113,0.0,1.0
2005-11-23,37.31,37.34,36.76,36.93,286900,8.96242474645817,8.96963119894795,8.83030645081218,8.87114301492094,1194346.31841458,0.0,1.0
2005-11-25,37.12,37.25,36.953,37.25,83800,8.91678388068956,8.94801184147861,8.87666796182977,8.94801184147861,348854.0309625,0.0,1.0
2005-11-28,36.69,37.1,36.3,37.02,350400,8.81349139500269,8.9119795790297,8.71980751263553,8.89276237239029,1458692.74999117,0.0,1.0
2005-11-29,36.4,36.98,36.37,36.85,376800,8.7438290209348,8.88315376907057,8.73662256844502,8.85192580828152,1568594.25855215,0.0,1.0
2005-11-30,36.38,36.8,36.26,36.45,410600,8.73902471927495,8.83991505413189,8.71019890931582,8.75583977508444,1709301.49299765,0.0,1.0
2005-12-01,37.17,37.17,36.43,36.43,477400,8.92879463483919,8.92879463483919,8.75103547342458,8.75103547342458,1987385.61314437,0.0,1.0
2005-12-02,37.47,37.54,37.15,37.35,265700,9.00085915973701,9.0176742155465,8.92399033317934,8.97203334977788,1106092.07669136,0.0,1.0
2005-12-05,37.43,37.52,37.091,37.35,456100,8.9912505564173,9.01286991388664,8.90981764328277,8.97203334977788,1898715.07782812,0.0,1.0
2005-12-06,37.27,37.46,37.06,37.45,216100,8.95281614313846,8.99845700890708,8.90237097570999,8.99605485807715,899610.454546496,0.0,1.0
2005-12-07,37.32,37.47,37.01,37.31,320400,8.9648268972881,9.00085915973701,8.89036022156036,8.96242474645817,1333804.67208097,0.0,1.0
2005-12-08,37.03,37.45,36.91,37.42,142200,8.89516452322021,8.99605485807715,8.86633871326108,8.98884840558737,591969.489294363,0.0,1.0
2005-12-09,36.97,37.12,36.77,36.9,178900,8.88075161824065,8.91678388068956,8.83270860164211,8.86393656243116,744749.237937844,0.0,1.0
2005-12-12,37.5,37.53,36.84,37.12,315300,9.00806561222679,9.01527206471657,8.8495236574516,8.91678388068956,1312573.69883623,0.0,1.0
2005-12-13,37.55,37.69,37.07,37.47,224000,9.02007636637642,9.0537064779954,8.90477312653992,9.00085915973701,932497.648396183,0.0,1.0
2005-12-14,37.39,37.78,37.39,37.73,142900,8.98164195309759,9.07532583546475,8.98164195309759,9.06331508131511,594883.5444456,0.0,1.0
2005-12-15,37.4,37.5,36.91,37.49,165400,8.98404410392752,9.00806561222679,8.86633871326108,9.00566346139686,688549.602878253,0.0,1.0
2005-12-16,37.44,37.8,37.22,37.45,200100,8.99365270724722,9.0801301371246,8.94080538898883,8.99605485807715,833003.479661055,0.0,1.0
2005-12-19,36.71,37.52,36.6,37.52,214700,8.81829569666254,9.01286991388664,8.79187203753335,9.01286991388664,893782.34424402,0.0,1.0
2005-12-20,36.83,37.02,36.51,36.74,109100,8.84712150662167,8.89276237239029,8.770252680064,8.82550214915232,454176.310000105,0.0,1.0
2005-12-21,36.6,36.95,36.49,36.85,196400,8.79187203753335,8.8759473165808,8.76544837840415,8.85192580828152,817600.616718795,0.0,1.0
2005-12-22,36.97,36.99,36.36,36.58,189700,8.88075161824065,8.8855559199005,8.73422041761509,8.78706773587349,789708.945985517,0.0,1.0
2005-12-23,36.97,37.43,36.84,37.18,87800,8.88075161824065,8.9912505564173,8.8495236574516,8.93119678566912,365505.774683861,0.0,1.0
2005-12-27,36.22,37.07,36.17,37.02,179900,8.70059030599611,8.90477312653992,8.68857955184648,8.89276237239029,748912.173868184,0.0,1.0
2005-12-28,36.92,37.01,36.18,36.35,135500,8.86874086409101,8.89036022156036,8.6909817026764,8.73181826678517,564077.818561084,0.0,1.0
2005-12-29,37.09,37.31,36.74,36.98,201000,8.90957742819977,8.96242474645817,8.82550214915232,8.88315376907057,836750.121998361,0.0,1.0
2005-12-30,36.48,36.9,36.47,36.9,155500,8.76304622757422,8.86393656243116,8.76064407674429,8.86393656243116,647336.537167886,0.0,1.0
2006-01-03,36.5,36.88,35.52,36.38,628700,8.76785052923407,8.85913226077131,8.53243974790121,8.73902471927495,2617237.81940482,0.0,1.0
2006-01-04,37.87,37.89,36.52,36.63,426300,9.09694519293409,9.10174949459395,8.77265483089393,8.79907849002313,1774659.58710399,0.0,1.0
2006-01-05,37.42,37.97,37.38,37.97,259000,8.98884840558737,9.12096670123336,8.97923980226766,9.12096670123336,1078200.40595809,0.0,1.0
2006-01-06,38.97,39.06,37.36,37.56,443000,9.36118178422608,9.38280114169542,8.97443550060781,9.02247851720635,1844180.61714066,0.0,1.0
2006-01-09,39.13,39.52,38.79,38.96,267600,9.39961619750491,9.49330007987207,9.31794306928739,9.35877963339615,1114001.65495901,0.0,1.0
2006-01-10,39.35,39.46,38.72,38.88,254200,9.45246351576331,9.47888717489251,9.3011280134779,9.33956242675673,1058218.31349245,0.0,1.0
2006-01-11,38.74,39.52,38.6,39.5,214800,9.30593231513775,9.49330007987207,9.27230220351877,9.48849577821222,894198.637837054,0.0,1.0
2006-01-12,38.72,39.03,38.67,38.78,121700,9.3011280134779,9.37559468920564,9.28911725932826,9.31554091845746,506629.30272239,0.0,1.0
2006-01-13,38.37,38.99,38.37,38.77,133700,9.25188392146439,9.40138009116228,9.25188392146439,9.34833306320497,554489.122815109,0.145,1.0
2006-01-17,38.57,38.58,38.19,38.55,141500,9.30010849233468,9.30251972087819,9.20848180768114,9.29528603524765,586837.777698862,0.0,1.0
2006-01-18,38.34,38.7,38.22,38.54,210000,9.24465023583385,9.33145446340037,9.21571549331168,9.29287480670414,870925.323793365,0.0,1.0
2006-01-19,39.18,39.18,38.3,38.48,266400,9.44719343348905,9.44719343348905,9.23500532165979,9.27840743544305,1104830.98218358,0.0,1.0
2006-01-20,37.93,39.22,37.84,39.17,493300,9.14578986554976,9.45683834766311,9.12408880865814,9.44478220494554,2045845.05822508,0.0,1.0
2006-01-23,37.88,38.2,37.79,38.08,303300,9.13373372283219,9.21089303622465,9.11203266594056,9.18195829370248,1257865.00336442,0.0,1.0
2006-01-24,38.92,39.0,38.14,38.16,453900,9.38450149135768,9.40379131970579,9.19642566496356,9.20124812205059,1882442.87842766,0.0,1.0
2006-01-25,38.39,39.06,38.22,38.93,296500,9.25670637855142,9.41825869096688,9.21571549331168,9.3869127199012,1229663.6119273,0.0,1.0
2006-01-26,38.25,38.92,37.98,38.62,530800,9.22294917894222,9.38450149135768,9.15784600826733,9.31216463505225,2201367.4374739,0.0,1.0
2006-01-27,38.0,38.8,38.0,38.26,714900,9.16266846535436,9.35556674883551,9.16266846535436,9.22536040748574,2964878.63799941,0.0,1.0
2006-01-30,37.5,37.64,37.18,37.5,674300,9.04210703817865,9.07586423778785,8.96494772478619,9.04210703817865,2796499.74206603,0.0,1.0
2006-01-31,40.18,40.64,37.86,37.86,1603300,9.68831628784048,9.79923280084214,9.12891126574516,9.12891126574516,6649307.48399001,0.0,1.0
2006-02-01,39.52,39.77,38.75,39.5,766700,9.52917520396854,9.5894559175564,9.34351060611794,9.52435274688151,3179706.88453511,0.0,1.0
2006-02-02,39.71,39.89,39.31,39.59,469200,9.57498854629531,9.61839066007857,9.47853940455474,9.54605380377314,1945896.00916117,0.0,1.0
2006-02-03,39.52,39.73,39.26,39.51,247800,9.52917520396854,9.57981100338234,9.46648326183717,9.52676397542502,1027691.88207617,0.0,1.0
2006-02-06,39.73,39.87,39.52,39.52,171700,9.57981100338234,9.61356820299154,9.52917520396854,9.52917520396854,712085.133787241,0.0,1.0
2006-02-07,38.96,39.78,38.86,39.73,293200,9.39414640553174,9.59186714609991,9.37003412009659,9.57981100338234,1215977.6425534,0.0,1.0
2006-02-08,39.53,39.63,38.79,38.99,230200,9.53158643251205,9.5556987179472,9.35315552029199,9.40138009116228,954700.045415393,0.0,1.0
2006-02-09,39.75,40.04,39.58,39.7,311100,9.58463346046937,9.65455908823128,9.54364257522962,9.5725773177518,1290213.65824817,0.0,1.0
2006-02-10,40.14,40.19,39.65,39.8,207900,9.67867137366643,9.690727516384,9.56052117503422,9.59668960318694,862216.07055543,0.0,1.0
2006-02-13,39.46,40.3,39.46,40.15,218700,9.51470783270745,9.71725103036265,9.51470783270745,9.68108260220994,907006.51577909,0.0,1.0
2006-02-14,40.43,40.49,39.53,39.6,251300,9.74859700142834,9.76306437268943,9.53158643251205,9.54846503231665,1042207.30413939,0.0,1.0
2006-02-15,40.44,40.47,39.96,40.4,154500,9.75100822997185,9.7582419156024,9.63526925988317,9.7413633157978,640752.202505118,0.0,1.0
2006-02-16,40.68,40.96,40.41,40.48,215700,9.8088777150162,9.8763921142346,9.74377454434131,9.76065314414591,894564.725439184,0.0,1.0
2006-02-17,41.1,41.26,40.42,40.7,230900,9.9101493138438,9.94872897054003,9.74618577288483,9.81370017210323,957603.129828037,0.0,1.0
2006-02-21,41.05,41.4,40.92,40.92,224300,9.89809317112623,9.98248617014923,9.86674720006054,9.86674720006054,930231.191080246,0.0,1.0
2006-02-22,41.36,41.68,41.06,41.06,149300,9.97284125597517,10.0500005693676,9.90050439966974,9.90050439966974,619186.432582616,0.0,1.0
2006-02-23,41.03,41.34,41.0,41.24,157400,9.8932707140392,9.96801879888814,9.88603702840866,9.943906513453,652779.26650036,0.0,1.0
2006-02-24,41.68,41.68,41.01,41.04,145400,10.0500005693676,10.0500005693676,9.88844825695217,9.89568194258271,603012.105140741,0.0,1.0
2006-02-27,41.93,41.99,41.67,41.75,196900,10.1102812829555,10.1247486542166,10.0475893408241,10.0668791691722,816596.172642444,0.0,1.0
2006-02-28,41.67,41.93,41.24,41.77,242600,10.0475893408241,10.1102812829555,9.943906513453,10.0717016262593,1006126.11215367,0.0,1.0
2006-03-01,42.35,42.49,41.75,41.94,270000,10.2115528817831,10.2453100813923,10.0668791691722,10.112692511499,1119761.13059147,0.0,1.0
2006-03-02,42.0,42.59,41.69,42.24,245500,10.1271598827601,10.2694223668274,10.0524117979111,10.1850293678044,1018153.17614891,0.0,1.0
2006-03-03,42.11,42.29,41.65,41.85,267500,10.1536833967387,10.197085510522,10.0427668837371,10.0909914546074,1109392.97197489,0.0,1.0
2006-03-06,41.74,42.02,41.11,42.01,200700,10.0644679406287,10.1319823398471,9.91256054238731,10.1295711113036,832355.77373966,0.0,1.0
2006-03-07,41.78,41.87,41.25,41.6,198400,10.0741128548028,10.0958139116944,9.94631774199651,10.0307107410195,822817.067812395,0.0,1.0
2006-03-08,41.12,41.68,41.01,41.68,234700,9.91497177093083,10.0500005693676,9.88844825695217,10.0500005693676,973362.73092525,0.0,1.0
2006-03-09,41.1,41.41,40.95,41.22,283200,9.9101493138438,9.98489739869274,9.87398088569109,9.93908405636597,1174505.00808705,0.0,1.0
2006-03-10,41.7,41.8,41.08,41.08,376100,10.0548230264547,10.0789353118898,9.90532685675677,9.90532685675677,1559785.78227944,0.0,1.0
2006-03-13,41.57,42.17,41.46,41.87,210500,10.023477055389,10.1681507679998,9.99695354141032,10.0958139116944,872998.95551668,0.0,1.0
2006-03-14,41.99,42.15,41.43,41.43,148900,10.1247486542166,10.1633283109128,9.98971985577977,9.98971985577977,617527.52720396,0.0,1.0
2006-03-15,42.36,42.39,41.84,41.84,296300,10.2139641103266,10.2211977959571,10.0885802260639,10.0885802260639,1228834.15923797,0.0,1.0
2006-03-16,42.43,42.95,42.33,42.49,231500,10.2308427101312,10.3562265943939,10.2067304246961,10.2453100813923,960091.487896019,0.0,1.0
2006-03-17,43.05,43.1,42.47,42.94,371300,10.3803388798291,10.3923950225467,10.2404876243053,10.3538153658504,1539878.9177356,0.0,1.0
2006-03-20,43.44,43.74,42.92,42.95,319900,10.4743767930261,10.5467136493316,10.3489929087634,10.3562265943939,1326709.57657856,0.0,1.0
2006-03-21,42.89,43.62,42.74,43.46,243900,10.3417592231329,10.5177789068094,10.3055907949801,10.4791992501132,1011517.55463429,0.0,1.0
2006-03-22,44.04,44.15,42.75,42.75,256200,10.619050505637,10.6455740196157,10.3080020235237,10.3080020235237,1062528.89502791,0.0,1.0
2006-03-23,44.05,44.16,43.7,43.89,185300,10.6214617341805,10.6479852481592,10.5370687351575,10.5828820774843,768487.91666148,0.0,1.0
2006-03-24,44.37,44.4,44.01,44.15,203700,10.698621047573,10.7058547332035,10.6118168200065,10.6455740196157,844797.564079562,0.0,1.0
2006-03-27,44.24,44.45,44.03,44.37,214500,10.6672750765073,10.7179108759211,10.6166392770935,10.698621047573,889588.009303222,0.0,1.0
2006-03-28,44.25,44.52,44.09,44.15,188900,10.6696863050508,10.7347894757257,10.6311066483546,10.6455740196157,783418.065069365,0.0,1.0
2006-03-29,45.31,45.5,44.05,44.12,350800,10.9252765306633,10.9710898729901,10.6214617341805,10.6383403339851,1454860.01707959,0.0,1.0
2006-03-30,45.1,45.35,44.74,45.06,266400,10.8746407312495,10.9349214448374,10.787836503683,10.8649958170755,1104830.98218358,0.0,1.0
2006-03-31,45.43,45.6899,45.04,45.2,541600,10.9542112731855,11.0168791030314,10.8601733599884,10.8987530166847,2246157.88269755,0.0,1.0
2006-04-03,45.51,46.3199,45.0,45.43,659300,10.9735011015336,11.1687865012728,10.8505284458144,10.9542112731855,2734290.7903665,0.0,1.0
2006-04-04,45.3,46.5,45.3,45.52,560300,10.9228653021198,11.2122127273415,10.9228653021198,10.9759123300771,2323711.70914963,0.0,1.0
2006-04-05,45.6,45.7,45.3628,45.4,247700,10.9952021584252,11.0193144438604,10.9380078173731,10.946977587555,1027277.15573151,0.0,1.0
2006-04-06,45.29,45.62,44.99,45.52,287100,10.9204540735763,11.0000246155123,10.8481172172709,10.9759123300771,1190679.33552893,0.0,1.0
2006-04-07,45.54,46.01,45.24,45.45,260900,10.9807347871642,11.0940625287093,10.9083979308587,10.9590337302725,1082021.03322708,0.0,1.0
2006-04-10,45.41,45.64,45.14,45.59,211200,10.9493888160985,11.0048470725993,10.8842856454236,10.9927909298817,875902.039929324,0.0,1.0
2006-04-11,45.11,45.7,44.99,45.55,186900,10.877051959793,11.0193144438604,10.8481172172709,10.9831460157077,775123.538176097,0.0,1.0
2006-04-12,45.71,45.87,45.16,45.16,235800,11.0566884862849,11.0953905243029,10.9236502305978,10.9236502305978,974832.384340929,0.145,1.0
2006-04-13,46.15,46.53,45.57,45.66,269800,11.1631190908345,11.2550364311274,11.022824203019,11.0445940994042,1115393.45757076,0.0,1.0
2006-04-17,46.36,46.73,46.11,46.25,344100,11.2139155157332,11.30341397865,11.15344358133,11.1873078645958,1422560.74407004,0.0,1.0
2006-04-18,47.48,47.57,46.5,46.58,341400,11.4848297818597,11.5065996782448,11.247779798999,11.2671308180081,1411398.5411959,0.0,1.0
2006-04-19,48.14,48.14,47.4,47.56,361800,11.6444756886842,11.6444756886842,11.4654787628506,11.5041808008687,1495735.18513379,0.0,1.0
2006-04-20,48.95,50.0,48.824,49.5,707000,11.8404047561506,12.0943868806441,11.8099269012114,11.9734430118377,2922843.49333774,0.0,1.0
2006-04-21,46.08,47.75,45.26,47.75,874500,11.1461869492016,11.5501394710151,10.9478390043591,11.5501394710151,3615313.48645525,0.0,1.0
2006-04-24,46.72,46.75,45.61,46.03,528000,11.3009951012739,11.3082517334022,11.0324997125236,11.134092562321,2182830.78427486,0.0,1.0
2006-04-25,46.99,47.1,46.53,46.87,507100,11.3663047904293,11.3929124415668,11.2550364311274,11.3372782619158,2096427.06573066,0.0,1.0
2006-04-26,47.29,47.49,46.98,47.15,270200,11.4388711117132,11.4872486592358,11.3638859130532,11.4050068284474,1117047.11725581,0.0,1.0
2006-04-27,46.45,47.38,46.45,47.14,349100,11.2356854121184,11.4606410080984,11.2356854121184,11.4025879510713,1443231.49013325,0.0,1.0
2006-04-28,46.75,46.82,45.57,45.57,392000,11.3082517334022,11.3251838750352,11.022824203019,11.022824203019,1620586.49135559,0.0,1.0
2006-05-01,46.81,47.13,46.54,46.839,473000,11.322764997659,11.4001690736951,11.2574553085035,11.3297797420498,1955452.57757957,0.0,1.0
2006-05-02,47.48,47.48,46.64,46.81,471400,11.4848297818597,11.4848297818597,11.2816440822648,11.322764997659,1948837.93883933,0.0,1.0
2006-05-03,47.59,47.76,47.34,47.52,260800,11.5114374329971,11.5525583483913,11.4509654985939,11.4945052913642,1078186.11465697,0.0,1.0
2006-05-04,47.73,48.18,47.58,47.72,183600,11.5453017162629,11.6541511981887,11.5090185556209,11.5428828388867,759029.79544103,0.0,1.0
2006-05-05,48.68,48.68,47.69,47.95,299600,11.7750950669951,11.7750950669951,11.5356262067584,11.5985170185377,1238591.10410748,0.0,1.0
2006-05-08,48.1,48.84,48.1,48.84,179700,11.6348001791796,11.8137971050132,11.6348001791796,11.8137971050132,742906.613511731,0.0,1.0
2006-05-09,48.15,48.39,47.75,47.95,181000,11.6468945660603,11.7049476230874,11.5501394710151,11.5985170185377,748281.007488162,0.0,1.0
2006-05-10,48.21,48.36,47.61,48.06,348600,11.6614078303171,11.697690990959,11.5162751877493,11.6251246696751,1441164.41552692,0.0,1.0
2006-05-11,47.8,48.283,47.66,48.19,326600,11.5622338578958,11.6790656351628,11.52836957463,11.6565700755648,1350213.1328488,0.0,1.0
2006-05-12,46.39,47.45,46.25,47.4,316500,11.2211721478616,11.4775731497313,11.1873078645958,11.4654787628506,1308458.22580113,0.0,1.0
2006-05-15,45.69,46.28,45.07,46.0,457400,11.0518507315326,11.1945644967242,10.9018803342126,11.1268359301926,1890959.84986235,0.0,1.0
2006-05-16,45.61,46.0,45.3,45.53,276000,11.0324997125236,11.1268359301926,10.9575145138636,11.0131486935145,1141025.18268913,0.0,1.0
2006-05-17,44.43,45.62,43.83,45.36,488800,10.7470721821404,11.0349185898997,10.6019395395726,10.9720277781203,2020772.1351393,0.0,1.0
2006-05-18,44.52,44.97,44.43,44.59,305100,10.7688420785255,10.8776915604513,10.7470721821404,10.7857742201584,1261328.92477701,0.0,1.0
2006-05-19,44.53,45.0,43.94,44.7,505600,10.7712609559017,10.8849481925797,10.62854719071,10.8123818712958,2090225.84191168,0.0,1.0
2006-05-22,43.96,44.43,42.86,44.43,380800,10.6333849454623,10.7470721821404,10.3673084340881,10.7470721821404,1574284.02017399,0.0,1.0
2006-05-23,43.3,44.53,43.3,44.19,246700,10.4737390386378,10.7712609559017,10.4737390386378,10.6890191251133,1019894.61075873,0.0,1.0
2006-05-24,43.6,43.94,42.45,43.2,278400,10.5463053599217,10.62854719071,10.2681344616669,10.4495502648765,1150947.14079947,0.0,1.0
2006-05-25,43.88,44.18,43.63,43.98,170800,10.6140339264533,10.6866002477371,10.5535619920501,10.6382227002146,706112.685519215,0.0,1.0
2006-05-26,44.48,44.54,44.02,44.08,227300,10.759166569021,10.7736798332778,10.6478982097191,10.6624114739759,939692.116033478,0.0,1.0
2006-05-30,43.81,44.38,43.77,44.32,196600,10.5971017848204,10.7349777952597,10.5874262753159,10.7204645310029,812773.735205373,0.0,1.0
2006-05-31,45.97,47.26,45.25,45.6,790000,11.1195792980642,11.4316144795848,10.9454201269829,11.0300808351474,3265977.87798701,0.0,1.0
2006-06-01,47.18,47.3,45.88,45.88,392400,11.4122634605758,11.4412899890893,11.097809401679,11.097809401679,1622240.15104063,0.0,1.0
2006-06-02,47.0,47.98,46.83,47.43,291100,11.3687236678055,11.6057736506661,11.3276027524113,11.472735394979,1203450.83580002,0.0,1.0
2006-06-05,46.05,47.23,45.96,46.8,241800,11.1389303170732,11.4243578474564,11.1171604206881,11.3203461202829,999637.279616786,0.0,1.0
2006-06-06,45.95,46.48,45.49,46.27,262800,11.1147415433119,11.2429420442468,11.00347318401,11.1921456193481,1086454.41308227,0.0,1.0
2006-06-07,45.05,46.52,45.05,45.98,292500,10.8970425794603,11.2526175537513,10.8970425794603,11.1219981754403,1209238.64469773,0.0,1.0
2006-06-08,44.84,45.02,43.27,44.45,414800,10.8462461545616,10.889785947332,10.4664824065094,10.7519099368926,1714845.09340382,0.0,1.0
2006-06-09,44.9,45.45,44.62,45.0,229900,10.8607594188184,10.9937976745055,10.7930308522868,10.8849481925797,950440.903986348,0.0,1.0
2006-06-12,43.28,44.76,43.27,44.41,284700,10.4689012838855,10.8268951355526,10.4664824065094,10.7422344273881,1176992.28083912,0.0,1.0
2006-06-13,42.67,43.48,42.51,42.63,305700,10.3213497639417,10.5172788314081,10.2826477259236,10.3116742544372,1263809.41430459,0.0,1.0
2006-06-14,42.75,43.23,42.37,42.7,357800,10.3407007829507,10.4568068970049,10.2487834426578,10.3286063960701,1479198.58828323,0.0,1.0
2006-06-15,44.2,44.27,43.1,43.1,429000,10.6914380024894,10.7083701441223,10.4253614911152,10.4253614911152,1773550.01222333,0.0,1.0
2006-06-16,43.6,44.25,43.41,44.15,410100,10.5463053599217,10.70353238937,10.5003466897752,10.6793436156088,1695414.59210439,0.0,1.0
2006-06-19,42.91,44.09,42.69,43.57,325800,10.3794028209688,10.664830351352,10.3261875186939,10.5390487277933,1346905.81347869,0.0,1.0
2006-06-20,42.5,43.37,42.42,42.86,292500,10.2802288485475,10.4906711802707,10.2608778295385,10.3673084340881,1209238.64469772,0.0,1.0
2006-06-21,44.0,44.2,42.56,42.57,517900,10.6430604549668,10.6914380024894,10.2947421128043,10.2971609901804,2141075.87722718,0.0,1.0
2006-06-22,43.61,43.9,43.05,43.75,247200,10.5487242372978,10.6188716812055,10.4132671042346,10.5825885205636,1021961.68536505,0.0,1.0
2006-06-23,44.35,44.71,43.13,43.46,239700,10.7277211631313,10.814800748672,10.4326181232436,10.5124410766559,990955.566270239,0.0,1.0
2006-06-26,45.05,45.3,44.28,44.55,266100,10.8970425794603,10.9575145138636,10.7107890214984,10.7760987106539,1100097.10548398,0.0,1.0
2006-06-27,44.06,45.53,43.92,45.09,287700,10.6575737192236,11.0131486935145,10.6237094359578,10.9067180889649,1189394.72847704,0.0,1.0
2006-06-28,43.95,44.52,43.42,44.06,227700,10.6309660680862,10.7688420785255,10.5027655671514,10.6575737192236,941345.775718532,0.0,1.0
2006-06-29,45.43,45.44,44.29,44.3,280400,10.9889599197532,10.9913787971294,10.7132078988746,10.7156267762507,1159215.43922476,0.0,1.0
2006-06-30,45.98,45.98,45.4,45.54,368600,11.1219981754403,11.1219981754403,10.9817032876249,11.0155675708907,1523847.39977977,0.0,1.0
2006-07-03,46.21,46.23,45.8,46.04,101700,11.1776323550913,11.1824701098435,11.07845838267,11.1365114396971,420442.974925669,0.0,1.0
2006-07-05,45.55,45.96,44.77,45.96,373900,11.0179864482668,11.1171604206881,10.8293140129287,11.1171604206881,1545758.39060676,0.0,1.0
2006-07-06,45.84,46.33,45.53,45.72,232400,11.0881338921745,11.2066588836048,11.0131486935145,11.059107363661,960776.277017953,0.0,1.0
2006-07-07,45.63,46.31,45.43,45.76,268500,11.0373374672758,11.2018211288526,10.9889599197532,11.0687828731655,1110019.06359432,0.0,1.0
2006-07-10,46.13,46.69,45.83,46.05,324500,11.1582813360823,11.2937384691455,11.0857150147984,11.1389303170732,1341531.41950225,0.0,1.0
2006-07-11,46.37,46.38,45.35,46.03,174800,11.2163343931094,11.2187532704855,10.9696089007442,11.134092562321,722649.282369781,0.0,1.0
2006-07-12,45.01,46.41,44.95,46.2,215000,10.8873670699558,11.2260099026139,10.8728538056991,11.1752134777152,888842.080717986,0.0,1.0
2006-07-13,43.07,44.89,43.07,44.76,377800,10.4531785809407,10.8948963663438,10.4531785809407,10.8633450959579,1556640.96561676,0.145,1.0
2006-07-14,42.29,43.0,41.85,43.0,629500,10.2638709586251,10.4361894353483,10.1570820434727,10.4361894353483,2593714.89638896,0.0,1.0
2006-07-17,41.07,42.64,41.0,42.35,481200,9.96777442115707,10.3488166865872,9.95078527556464,10.2784330834186,1982677.69363363,0.0,1.0
2006-07-18,40.81,41.65,40.08,41.17,669400,9.9046718803852,10.1085416274943,9.72749936206417,9.99204462914625,2758113.98195834,0.0,1.0
2006-07-19,40.25,40.83,40.0,40.49,1193300,9.76875871564578,9.90952592198303,9.70808319567282,9.82700721481981,4916727.53909603,0.0,1.0
2006-07-20,38.31,40.35,38.3,40.35,1079700,9.29791668065564,9.79302892363496,9.29548965985673,9.79302892363496,4448663.97717422,0.0,1.0
2006-07-21,37.17,38.22,37.16,38.21,766700,9.02123630957897,9.27607349346538,9.01880928878005,9.27364647266646,3159017.01518891,0.0,1.0
2006-07-24,38.34,38.48,37.47,37.47,735000,9.3051977430524,9.33917603423725,9.09404693354652,9.09404693354652,3028404.20785686,0.0,1.0
2006-07-25,38.46,38.93,38.0,38.3,698800,9.33432199263942,9.44839197018857,9.22267903588918,9.29548965985673,2879250.15027261,0.0,1.0
2006-07-26,38.71,38.77,38.0,38.46,861500,9.39499751261237,9.40955963740588,9.22267903588918,9.33432199263942,3549619.35383494,0.0,1.0
2006-07-27,38.32,39.91,38.23,39.01,851100,9.30034370145456,9.68624000848256,9.2785005142643,9.46780813657992,3506768.46436322,0.0,1.0
2006-07-28,39.4,39.7,38.65,38.65,565500,9.56246194773773,9.63527257170528,9.38043538781886,9.38043538781886,2330017.11502456,0.0,1.0
2006-07-31,39.29,39.47,38.88,39.36,356500,9.53576471894963,9.57945109333016,9.43625686619398,9.55275386454205,1468879.04775642,0.0,1.0
2006-08-01,38.49,39.14,38.41,39.05,578200,9.34160305503617,9.49935940696585,9.32218688864483,9.47751621977559,2382344.64351406,0.0,1.0
2006-08-02,39.43,39.84,38.7,38.74,361100,9.56974301013448,9.66925086289013,9.39257049181345,9.40227857500913,1487832.32579199,0.0,1.0
2006-08-03,39.75,40.01,39.05,39.13,197000,9.64740767569987,9.71051021647174,9.47751621977559,9.49693238616694,811694.733262313,0.0,1.0
2006-08-04,39.19,40.26,38.6,40.1,350400,9.51149451096045,9.77118573644469,9.36830028382427,9.732353403662,1443745.35297012,0.0,1.0
2006-08-07,38.9,39.38,38.77,38.99,275100,9.44111090779182,9.55760790613989,9.40955963740588,9.46295409498208,1133488.43208357,0.0,1.0
2006-08-08,38.24,39.06,37.99,38.95,298900,9.28092753506322,9.47994324057451,9.22025201509026,9.45324601178641,1231551.04452845,0.0,1.0
2006-08-09,37.51,38.8499,37.47,38.8,484500,9.10375501674219,9.42895153358924,9.09404693354652,9.41684069980264,1996274.61048523,0.0,1.0
2006-08-10,38.15,38.19,37.3,37.45,367900,9.25908434787295,9.26879243106863,9.0527875799649,9.08919289194868,1515850.21506196,0.0,1.0
2006-08-11,37.3,38.05,37.06,37.45,282300,9.0527875799649,9.23481413988377,8.99453908079087,9.08919289194868,1163154.43248706,0.0,1.0
2006-08-14,37.0,37.96,36.91,37.64,261200,8.97997695599736,9.21297095269351,8.95813376880709,9.13530628712812,1076216.57019348,0.0,1.0
2006-08-15,38.38,38.41,37.39,37.55,227300,9.31490582624807,9.32218688864483,9.07463076715517,9.11346309993786,936539.151627025,0.0,1.0
2006-08-16,39.59,39.71,38.3,38.5,347300,9.60857534291718,9.63769959250419,9.29548965985673,9.34403007583509,1430972.49168529,0.0,1.0
2006-08-17,39.61,39.85,39.3,39.39,357900,9.61342938451501,9.67167788368905,9.53819173974855,9.56003492693881,1474647.43672377,0.0,1.0
2006-08-18,39.75,39.94,39.55,39.6,490900,9.64740767569987,9.69352107087931,9.5988672597215,9.61100236371609,2022644.38862167,0.0,1.0
2006-08-21,39.05,39.59,39.0,39.5,497600,9.47751621977559,9.60857534291718,9.465381115781,9.58673215572691,2050250.25010826,0.0,1.0
2006-08-22,39.25,39.54,39.0,39.06,241300,9.52605663575395,9.59644023892258,9.465381115781,9.47994324057451,994223.041300489,0.0,1.0
2006-08-23,38.68,39.62,38.55,39.25,307300,9.38771645021562,9.61585640531393,9.35616517982968,9.52605663575395,1266161.37833253,0.0,1.0
2006-08-24,37.79,38.68,37.71,38.68,337700,9.1717115991119,9.38771645021562,9.15229543272055,9.38771645021562,1391417.82448063,0.0,1.0
2006-08-25,37.36,37.95,37.22,37.78,463000,9.06734970475842,9.21054393189459,9.03337141357356,9.16928457831298,1907688.63705813,0.0,1.0
2006-08-28,37.79,37.92,37.34,37.35,413900,9.1717115991119,9.20326286949783,9.06249566316058,9.0649226839595,1705382.99541762,0.0,1.0
2006-08-29,37.88,38.11,37.36,37.8,323400,9.19355478630216,9.24937626467728,9.06734970475842,9.17413861991082,1332497.85145702,0.0,1.0
2006-08-30,38.05,38.28,37.75,38.01,204600,9.23481413988377,9.29063561825889,9.16200351591623,9.2251060566881,843008.844799337,0.0,1.0
2006-08-31,37.8,38.24,37.74,38.21,198800,9.17413861991082,9.28092753506322,9.15957649511731,9.27364647266646,819111.233363187,0.0,1.0
2006-09-01,38.52,38.73,37.62,38.0,242400,9.34888411743293,9.39985155421021,9.13045224553029,9.22267903588918,998755.346917689,0.0,1.0
2006-09-05,38.47,38.76,38.27,38.61,222500,9.33674901343834,9.40713261660696,9.28820859745997,9.37072730462319,916761.818024694,0.0,1.0
2006-09-06,38.35,38.52,37.84,38.05,422700,9.30762476385132,9.34888411743293,9.18384670310649,9.23481413988377,1741641.44035523,0.0,1.0
2006-09-07,37.65,38.1,37.37,38.1,296000,9.13773330792704,9.24694924387836,9.06977672555733,9.24694924387836,1219602.23881038,0.0,1.0
2006-09-08,38.37,38.63,37.75,37.79,454800,9.31247880544915,9.37558134622103,9.16200351591623,9.1717115991119,1873902.35882081,0.0,1.0
2006-09-11,38.02,38.4,37.85,38.09,404400,9.22753307748702,9.31975986784591,9.18627372390541,9.24452222307944,1666240.35599634,0.0,1.0
2006-09-12,38.48,38.5,37.91,38.0,254200,9.33917603423725,9.34403007583509,9.20083584869892,9.22267903588918,1047374.62535675,0.0,1.0
2006-09-13,39.05,39.13,38.43,38.5,208500,9.47751621977559,9.49693238616694,9.32704093024266,9.34403007583509,859077.928351231,0.0,1.0
2006-09-14,39.08,39.31,38.93,39.05,244600,9.48479728217235,9.54061876054747,9.44839197018857,9.47751621977559,1007819.95815209,0.0,1.0
2006-09-15,39.22,39.63,39.22,39.31,355400,9.5187755733572,9.61828342611285,9.5187755733572,9.54061876054747,1464346.74213922,0.0,1.0
2006-09-18,38.47,39.12,38.37,39.03,450700,9.33674901343834,9.49450536536802,9.31247880544915,9.47266217817775,1857009.21970216,0.0,1.0
2006-09-19,38.3,38.55,37.86,38.43,135200,9.29548965985673,9.35616517982968,9.18870074470433,9.32704093024266,557061.563132308,0.0,1.0
2006-09-20,38.78,38.88,38.43,38.55,298900,9.4119866582048,9.43625686619398,9.32704093024266,9.35616517982968,1231551.04452845,0.0,1.0
2006-09-21,38.3,38.95,38.02,38.93,337300,9.29548965985673,9.45324601178641,9.22753307748702,9.44839197018857,1389769.7133471,0.0,1.0
2006-09-22,38.08,38.29,37.68,38.13,208600,9.24209520228053,9.29306263905781,9.1450143703238,9.25423030627512,859489.956134612,0.0,1.0
2006-09-25,37.82,38.2,37.53,38.2,215300,9.17899266150865,9.27121945186754,9.10860905834002,9.27121945186754,887095.817621199,0.0,1.0
2006-09-26,38.54,38.59,37.82,37.82,242700,9.35373815903076,9.36587326302535,9.17899266150865,9.17899266150865,999991.430267835,0.0,1.0
2006-09-27,38.38,38.61,38.19,38.45,281100,9.31490582624807,9.37072730462319,9.26879243106863,9.3318949718405,1158210.09908648,0.0,1.0
2006-09-28,38.98,39.02,38.33,38.33,293500,9.46052707418316,9.47023515737884,9.30277072225348,9.30277072225348,1209301.54422583,0.0,1.0
2006-09-29,39.06,39.31,38.76,39.05,488400,9.47994324057451,9.54061876054747,9.40713261660696,9.47751621977559,2012343.69403713,0.0,1.0
2006-10-02,39.18,39.44,38.55,38.9,343900,9.50906749016153,9.5721700309334,9.35616517982968,9.44111090779182,1416963.5470503,0.0,1.0
2006-10-03,38.61,39.03,38.41,39.0,212300,9.37072730462319,9.47266217817775,9.32218688864483,9.465381115781,874734.984119742,0.0,1.0
2006-10-04,39.79,39.85,38.6,38.61,352100,9.65711575889554,9.67167788368905,9.36830028382427,9.37072730462319,1450749.82528762,0.0,1.0
2006-10-05,40.45,40.47,38.55,38.55,433100,9.81729913162414,9.82215317322198,9.35616517982968,9.35616517982968,1784492.32982694,0.0,1.0
2006-10-06,40.51,40.68,40.08,40.35,243400,9.83186125641765,9.87312060999926,9.72749936206417,9.79302892363496,1002875.62475151,0.0,1.0
2006-10-09,40.51,40.62,40.01,40.31,278300,9.83186125641765,9.85855848520575,9.71051021647174,9.78332084043929,1146673.32115179,0.0,1.0
2006-10-10,41.07,41.15,40.4,40.67,326600,9.96777442115707,9.98719058754841,9.80516402762955,9.87069358920034,1345682.74052524,0.0,1.0
2006-10-11,40.99,41.59,40.77,40.99,504500,9.94835825476572,10.0939795027008,9.89496379718952,9.94835825476572,2078680.16716161,0.0,1.0
2006-10-12,42.11,42.12,41.29,41.4,291600,10.2553763858289,10.2578117637405,10.0556753970761,10.0824645541039,1197350.10574237,0.145,1.0
2006-10-13,43.6,44.38,41.98,42.1,984000,10.6182476946602,10.8082071717665,10.2237164729778,10.2529410079173,4040440.68604419,0.0,1.0
2006-10-16,43.6,43.7,43.22,43.63,289900,10.6182476946602,10.6426014737763,10.5257033340186,10.625553828395,1190369.66959778,0.0,1.0
2006-10-17,42.68,43.29,42.38,43.27,365400,10.3941929267912,10.5427509794,10.3211315894426,10.5378802235767,1500383.15719568,0.0,1.0
2006-10-18,42.6,43.15,42.28,42.9,257900,10.3747099034982,10.5086556886373,10.2967778103264,10.4477712408468,1058973.22452317,0.0,1.0
2006-10-19,42.9,43.2,42.33,42.52,342000,10.4477712408468,10.5208325781954,10.3089546998845,10.3552268802053,1404299.50673488,0.0,1.0
2006-10-20,41.61,42.84,41.16,42.8,758100,10.1336074902479,10.4331589733771,10.024015484225,10.4234174617306,3112863.90659565,0.0,1.0
2006-10-23,41.18,41.77,41.14,41.31,522800,10.0288862400483,10.1725735368338,10.0191447284018,10.0605461528993,2146689.42140641,0.0,1.0
2006-10-24,40.75,40.98,40.55,40.91,545200,9.92416498984865,9.9801786818159,9.87545743161627,9.96313103643456,2238666.93295864,0.0,1.0
2006-10-25,40.8,40.84,40.33,40.6,596900,9.93634187940675,9.94608339105323,9.82187911756064,9.88763432117436,2450954.3145323,0.0,1.0
2006-10-26,41.31,41.46,40.68,41.0,880900,10.0605461528993,10.0970768215736,9.90711734446732,9.98504943763914,3617097.76456947,0.0,1.0
2006-10-27,40.61,41.81,40.45,41.23,560300,9.89006969908598,10.1823150484803,9.85110365250008,10.0410631296064,2300669.63047822,0.0,1.0
2006-10-30,40.5,40.62,40.13,40.45,469800,9.86328054205817,9.8925050769976,9.77317155932826,9.85110365250008,1929064.05925159,0.0,1.0
2006-10-31,40.76,40.91,40.15,40.4,383200,9.92660036776027,9.96313103643456,9.7780423151515,9.83892676294198,1573472.42976844,0.0,1.0
2006-11-01,40.09,41.0,39.98,40.99,326500,9.76343004768178,9.98504943763914,9.73664089065397,9.98261405972752,1340654.35365186,0.0,1.0
2006-11-02,39.65,40.1,39.54,39.8,337500,9.65627341957053,9.7658654255934,9.62948426254272,9.69280408824482,1385821.88164626,0.0,1.0
2006-11-03,39.28,40.15,39.0,39.85,496700,9.56616443684062,9.7780423151515,9.49797385531528,9.70498097780292,2039519.19589244,0.0,1.0
2006-11-06,40.0,40.39,38.49,38.76,311900,9.74151164647721,9.83649138503036,9.37376958182269,9.43952478543641,1280704.72558657,0.0,1.0
2006-11-07,41.0,41.05,40.05,40.05,453400,9.98504943763914,9.99722632719723,9.7536885360353,9.7536885360353,1861723.38115086,0.0,1.0
2006-11-08,40.97,41.23,40.7,40.7,446000,9.97774330390428,10.0410631296064,9.91198810029056,9.91198810029056,1831337.95322735,0.0,1.0
2006-11-09,40.3,41.19,40.15,41.13,370100,9.81457298382578,10.0313216179599,9.7780423151515,10.0167093504902,1519682.01006602,0.0,1.0
2006-11-10,40.15,40.41,39.87,40.41,379100,9.7780423151515,9.8413621408536,9.70985173362615,9.8413621408536,1556637.26024325,0.0,1.0
2006-11-13,40.62,40.74,40.03,40.05,378100,9.8925050769976,9.92172961193704,9.74881778021206,9.7536885360353,1552531.12133467,0.0,1.0
2006-11-14,41.08,41.17,40.26,40.62,681300,10.0045324609321,10.0264508621367,9.80483147217931,9.8925050769976,2797512.43841658,0.0,1.0
2006-11-15,41.36,41.47,41.15,41.19,571600,10.0727230424574,10.0995121994852,10.0215801063134,10.0313216179599,2347069.0001452,0.0,1.0
2006-11-16,41.55,41.8,41.32,41.7,644100,10.1189952227782,10.1798796705687,10.062981530811,10.1555258914525,2644764.07101735,0.0,1.0
2006-11-17,41.67,41.67,41.3,41.52,641300,10.1482197577176,10.1482197577176,10.0581107749877,10.1116890890433,2633266.88207333,0.0,1.0
2006-11-20,41.57,41.93,41.42,41.79,500000,10.1238659786014,10.2115395834197,10.0873353099271,10.1774442926571,2053069.45429076,0.0,1.0
2006-11-21,41.52,41.78,41.34,41.57,704700,10.1116890890433,10.1750089147454,10.0678522866342,10.1238659786014,2893596.0888774,0.0,1.0
2006-11-22,41.79,41.85,41.41,41.62,363700,10.1774442926571,10.1920565601268,10.0848999320155,10.1360428681595,1493402.72105109,0.0,1.0
2006-11-24,42.13,42.13,41.5,41.54,137300,10.2602471416521,10.2602471416521,10.1068183332201,10.1165598448666,563772.872148243,0.0,1.0
2006-11-27,40.75,42.22,40.73,42.09,345600,9.92416498984865,10.2821655428567,9.91929423402541,10.2505056300056,1419081.60680577,0.0,1.0
2006-11-28,40.55,40.7801,40.3,40.6,601100,9.87545743161627,9.93149547736263,9.81457298382578,9.88763432117436,2468200.09794835,0.0,1.0
2006-11-29,41.08,41.18,40.79,40.8,643500,10.0045324609321,10.0288862400483,9.93390650149513,9.93634187940675,2642300.3876722,0.0,1.0
2006-11-30,41.77,41.93,41.08,41.08,384600,10.1725735368338,10.2115395834197,10.0045324609321,10.0045324609321,1579221.02424045,0.0,1.0
2006-12-01,41.76,42.2,41.15,42.09,566800,10.1701381589222,10.2772947870335,10.0215801063134,10.2505056300056,2327359.533384,0.0,1.0
2006-12-04,42.04,42.2,41.72,41.79,349800,10.2383287404475,10.2772947870335,10.1603966472757,10.1774442926571,1436327.39022182,0.0,1.0
2006-12-05,42.07,42.32,41.92,42.18,484600,10.2456348741824,10.3065193219729,10.2091042055081,10.2724240312102,1989834.9150986,0.0,1.0
2006-12-06,41.91,42.1,41.83,41.9,291600,10.2066688275965,10.2529410079173,10.1871858043035,10.2042334496849,1197350.10574237,0.0,1.0
2006-12-07,41.85,42.14,41.82,42.1,517600,10.1920565601268,10.2626825195637,10.1847504263919,10.2529410079173,2125337.49908179,0.0,1.0
2006-12-08,41.91,42.3,41.7,41.85,173900,10.2066688275965,10.3016485661496,10.1555258914525,10.1920565601268,714057.556202324,0.0,1.0
2006-12-11,41.05,41.81,40.9,41.73,527700,9.99722632719723,10.1823150484803,9.96069565852294,10.1628320251873,2166809.50205846,0.0,1.0
2006-12-12,41.21,41.23,40.78,40.93,488900,10.0361923737831,10.0410631296064,9.93147112358351,9.9680017922578,2007491.31240551,0.0,1.0
2006-12-13,40.88,41.55,40.86,41.46,291800,9.9558249026997,10.1189952227782,9.95095414687647,10.0970768215736,1198171.33352409,0.0,1.0
2006-12-14,41.06,41.34,40.91,40.95,242800,9.99966170510885,10.0678522866342,9.96313103643456,9.97287254808104,996970.527003591,0.0,1.0
2006-12-15,40.4,41.23,40.4,41.23,417500,9.83892676294198,10.0410631296064,9.83892676294198,10.0410631296064,1714312.99433278,0.0,1.0
2006-12-18,39.99,40.75,39.99,40.75,264500,9.73907626856559,9.92416498984865,9.73907626856559,9.92416498984865,1086073.74131981,0.0,1.0
2006-12-19,39.9,40.05,39.64,39.7,255700,9.71715786736101,9.7536885360353,9.65383804165891,9.66845030912863,1049939.71892429,0.0,1.0
2006-12-20,39.82,40.17,39.61,39.97,506600,9.69767484406806,9.78291307097473,9.64653190792405,9.73420551274235,2080169.97108739,0.0,1.0
2006-12-21,40.15,40.37,40.0,40.05,408700,9.7780423151515,9.83162062920712,9.74151164647721,9.7536885360353,1678178.97193726,0.0,1.0
2006-12-22,39.61,40.46,39.61,40.35,174500,9.64653190792405,9.85353903041169,9.64653190792405,9.82674987338388,716521.239547474,0.0,1.0
2006-12-26,40.23,40.32,39.57,39.57,158300,9.79752533844445,9.81944373964902,9.63679039627758,9.63679039627758,650001.789228453,0.0,1.0
2006-12-27,40.5,40.58,40.29,40.55,122100,9.86328054205817,9.88276356535112,9.81213760591416,9.87545743161627,501359.560737803,0.0,1.0
2006-12-28,40.18,40.52,40.18,40.37,209200,9.78534844888635,9.86815129788141,9.78534844888635,9.83162062920712,859004.259675253,0.0,1.0
2006-12-29,39.62,40.25,39.62,40.1,213000,9.64896728583567,9.80239609426769,9.64896728583567,9.7658654255934,874607.587527862,0.0,1.0
2007-01-03,40.28,40.3,39.79,40.01,587600,9.80970222800255,9.81457298382578,9.6903687103332,9.74394702438882,2412767.2226825,0.0,1.0
2007-01-04,40.4,40.45,39.9101,40.28,301900,9.83892676294198,9.85110365250008,9.71961759905175,9.80970222800255,1239643.33650076,0.0,1.0
2007-01-05,39.55,40.25,39.5,40.25,400100,9.63191964045434,9.80239609426769,9.61974275089624,9.80239609426769,1642866.17732346,0.0,1.0
2007-01-08,39.67,39.81,39.18,39.5,494800,9.66114417539377,9.69523946615644,9.54181065772442,9.61974275089624,2031717.53196613,0.0,1.0
2007-01-09,39.67,39.79,39.35,39.67,262200,9.66114417539377,9.6903687103332,9.58321208222195,9.66114417539377,1076629.62183007,0.0,1.0
2007-01-10,39.61,39.69,39.17,39.51,333700,9.64653190792405,9.66601493121701,9.5393752798128,9.62217812880786,1370218.55379365,0.0,1.0
2007-01-11,40.74,40.81,39.73,39.73,380200,9.92172961193704,9.93877725731837,9.67575644286348,9.67575644286348,1561154.01304269,0.0,1.0
2007-01-12,41.32,41.37,40.62,40.71,311800,10.062981530811,10.075158420369,9.8925050769976,9.91442347820218,1280294.11169571,0.0,1.0
2007-01-16,41.52,41.7,41.27,41.47,273900,10.1116890890433,10.1555258914525,10.0508046412529,10.0995121994852,1124671.44706048,0.0,1.0
2007-01-17,41.32,41.69,41.28,41.52,189300,10.062981530811,10.1530905135409,10.0532400191645,10.1116890890433,777292.095394477,0.0,1.0
2007-01-18,40.72,41.54,40.71,41.19,203100,9.95704259165551,10.1575527813696,9.95459734543949,10.0719691638087,830591.204554137,0.165,1.0
2007-01-19,40.82,40.94,40.42,40.56,169500,9.98149505381577,10.0108380084081,9.88368520517475,9.91791865219911,693181.729059213,0.0,1.0
2007-01-22,40.62,40.73,40.27,40.73,168700,9.93259012949526,9.95948783787154,9.84700651193437,9.95948783787154,689910.074880763,0.0,1.0
2007-01-23,41.24,41.3,40.52,40.54,214400,10.0841953948888,10.098866872185,9.90813766733501,9.91302815976706,876803.319824754,0.0,1.0
2007-01-24,41.34,41.54,41.15,41.24,242100,10.1086478570491,10.1575527813696,10.0621881789446,10.0841953948888,990084.345753601,0.0,1.0
2007-01-25,41.02,41.35,40.63,41.34,361300,10.0303999781363,10.1110931032651,9.93503537571129,10.1086478570491,1477560.81834273,0.0,1.0
2007-01-26,40.9,41.18,40.75,41.06,261200,10.001057023544,10.0695239175927,9.96437833030359,10.0401809630004,1068195.08926411,0.0,1.0
2007-01-29,40.38,40.95,40.24,40.8,622400,9.87390422031065,10.0132832546241,9.8396707732863,9.97660456138372,2545346.95083454,0.0,1.0
2007-01-30,39.85,40.7,39.73,40.38,755800,9.7443061708613,9.95215209922346,9.714963216269,9.87390422031065,3090895.28509117,0.0,1.0
2007-01-31,40.77,40.95,39.86,39.9,754700,9.96926882273564,10.0132832546241,9.74675141707733,9.75653240194143,3086396.7605958,0.0,1.0
2007-02-01,41.83,41.93,41.02,41.02,460000,10.2284649216343,10.2529173837946,10.0303999781363,10.0303999781363,1881201.15260908,0.0,1.0
2007-02-02,41.79,42.13,41.55,42.04,410400,10.2186839367702,10.3018223081151,10.1599980275856,10.2798150921709,1678358.59354515,0.0,1.0
2007-02-05,41.54,41.91,41.48,41.69,434900,10.1575527813696,10.2480268913625,10.1428813040734,10.19423147461,1778553.00276019,0.0,1.0
2007-02-06,41.52,41.68,41.47,41.54,305700,10.1526622889375,10.191786228394,10.1404360578574,10.1575527813696,1250180.85294043,0.0,1.0
2007-02-07,41.7,41.78,41.4,41.43,312500,10.196676720826,10.2162386905542,10.1233193343452,10.1306550729933,1277989.91345725,0.0,1.0
2007-02-08,41.56,41.75,41.35,41.7,302700,10.1624432738016,10.2089029519061,10.1110931032651,10.196676720826,1237912.14977124,0.0,1.0
2007-02-09,40.57,41.53,40.52,41.47,368000,9.92036389841513,10.1551075351536,9.90813766733501,10.1404360578574,1504960.92208726,0.0,1.0
2007-02-12,40.54,40.94,40.39,40.78,211200,9.91302815976706,10.0108380084081,9.87634946652668,9.97171406895167,863716.703110949,0.0,1.0
2007-02-13,40.66,40.74,40.38,40.71,375300,9.94237111435936,9.96193308408757,9.87390422031065,9.95459734543949,1534814.76646562,0.0,1.0
2007-02-14,40.83,40.99,40.6,40.67,262600,9.98394030003179,10.0230642394882,9.92769963706321,9.94481636057539,1073920.4840764,0.0,1.0
2007-02-15,41.36,41.48,40.87,40.9,432600,10.1135383494811,10.1428813040734,9.99372128489589,10.001057023544,1769146.99699715,0.0,1.0
2007-02-16,41.26,41.37,40.91,41.31,113600,10.0890858873209,10.1159835956972,10.00350226976,10.101312118401,464574.89333998,0.0,1.0
2007-02-20,41.88,41.91,41.0,41.16,206200,10.2406911527145,10.2480268913625,10.0255094857042,10.0646334251606,843268.86449563,0.0,1.0
2007-02-21,41.66,42.0,41.52,41.85,300000,10.1868957359619,10.2700341073068,10.1526622889375,10.2333554140664,1226870.31691896,0.0,1.0
2007-02-22,41.72,41.83,41.41,41.64,216300,10.2015672132581,10.2284649216343,10.1257645805613,10.1820052435299,884573.498498567,0.0,1.0
2007-02-23,42.27,42.31,41.7,41.8,238600,10.3360557551395,10.3458367400036,10.196676720826,10.2211291829863,975770.858722877,0.0,1.0
2007-02-26,42.22,42.52,42.04,42.32,345700,10.3238295240593,10.3971869105401,10.2798150921709,10.3482819862196,1413763.56186295,0.0,1.0
2007-02-27,40.6,41.89,40.14,41.7,435300,9.92769963706321,10.2431363989305,9.81521831112604,10.196676720826,1780188.82984941,0.0,1.0
2007-02-28,40.51,41.01,40.11,40.6,347400,9.90569242111898,10.0279547319203,9.80788257247796,9.92769963706321,1420715.82699216,0.0,1.0
2007-03-01,40.52,40.64,38.61,40.1,266200,9.90813766733501,9.93748062192731,9.44109564007415,9.80543732626194,1088642.92787942,0.0,1.0
2007-03-02,39.6,40.62,39.53,40.52,233400,9.68317501546067,9.93259012949526,9.66605829194849,9.90813766733501,954505.106562952,0.0,1.0
2007-03-05,38.44,39.28,38.42,39.221,623300,9.39952645440172,9.60492713654785,9.39463596196967,9.5905001838733,2549027.5617853,0.0,1.0
2007-03-06,38.88,39.0,38.56,38.68,558000,9.50711728790684,9.53646024249914,9.42886940899402,9.45821236358633,2281978.78946927,0.0,1.0
2007-03-07,38.94,39.18,38.5,38.95,515400,9.52178876520299,9.5804746743876,9.41419793169787,9.52423401141901,2107763.20446678,0.0,1.0
2007-03-08,39.18,39.39,39.06,39.21,337100,9.5804746743876,9.63182484492413,9.5511317197953,9.58781041303568,1378593.27944461,0.0,1.0
2007-03-09,39.34,39.6,39.09,39.31,420200,9.61959861384401,9.68317501546067,9.55846745844337,9.61226287519593,1718436.35723116,0.0,1.0
2007-03-12,39.3,39.4,39.09,39.21,384800,9.6098176289799,9.63427009114016,9.55846745844337,9.58781041303568,1573665.65983472,0.0,1.0
2007-03-13,38.72,39.2,38.67,39.05,323200,9.46799334845043,9.58536516681965,9.4557671173703,9.54868647357927,1321748.28809403,0.0,1.0
2007-03-14,39.03,39.22,38.5,38.69,577700,9.54379598114722,9.5902556592517,9.41419793169787,9.46065760980235,2362543.27361361,0.0,1.0
2007-03-15,39.43,39.45,39.0,39.03,546800,9.64160582978823,9.64649632222029,9.53646024249914,9.54379598114722,2236175.63097096,0.0,1.0
2007-03-16,39.03,39.44,38.96,39.37,244900,9.54379598114722,9.64405107600426,9.52667925763504,9.62693435249208,1001535.13537818,0.0,1.0
2007-03-19,39.16,39.43,39.03,39.25,477500,9.57558418195555,9.64160582978823,9.54379598114722,9.59759139789978,1952768.58776268,0.0,1.0
2007-03-20,39.65,39.65,39.03,39.08,290900,9.69540124654079,9.69540124654079,9.54379598114722,9.55602221222735,1189655.25063909,0.0,1.0
2007-03-21,40.25,40.33,39.5,39.65,333900,9.84211601950232,9.86167798923052,9.65872255330041,9.69540124654079,1365506.6627308,0.0,1.0
2007-03-22,40.81,40.81,40.32,40.44,338800,9.97904980759974,9.97904980759974,9.8592327430145,9.8885756976068,1385545.54457381,0.0,1.0
2007-03-23,40.76,41.0,40.66,40.9,280100,9.96682357651962,10.0255094857042,9.94237111435936,10.001057023544,1145487.91923,0.0,1.0
2007-03-26,40.2,40.84,40.11,40.73,359100,9.82988978842219,9.98638554624782,9.80788257247796,9.95948783787154,1468563.769352,0.0,1.0
2007-03-27,39.6,40.05,39.53,40.0,430300,9.68317501546067,9.79321109518181,9.66605829194849,9.78098486410168,1759740.9912341,0.0,1.0
2007-03-28,39.26,39.64,39.13,39.51,507700,9.6000366441158,9.69295600032477,9.56824844330747,9.66116779951644,2076273.53299919,0.0,1.0
2007-03-29,38.88,39.37,38.6,39.36,614500,9.50711728790684,9.62693435249208,9.43865039385813,9.62448910627606,2513039.36582234,0.0,1.0
2007-03-30,39.16,39.16,38.61,38.97,572000,9.57558418195555,9.57558418195555,9.44109564007415,9.52912450385107,2339232.73759215,0.0,1.0
2007-04-02,39.48,39.5,39.14,39.28,336600,9.65383206086836,9.65872255330041,9.5706936895235,9.60492713654785,1376548.49558307,0.0,1.0
2007-04-03,39.5,39.73,39.44,39.6,345600,9.65872255330041,9.714963216269,9.64405107600426,9.68317501546067,1413354.60509064,0.0,1.0
2007-04-04,39.56,39.56,39.14,39.43,324200,9.67339403059657,9.67339403059657,9.5706936895235,9.64160582978823,1325837.85581709,0.0,1.0
2007-04-05,39.41,39.6,39.25,39.56,167300,9.63671533735618,9.68317501546067,9.59759139789978,9.67339403059657,684184.680068475,0.0,1.0
2007-04-09,39.5,39.55,39.32,39.45,163400,9.65872255330041,9.67094878438054,9.61470812141195,9.64649632222029,668235.365948528,0.0,1.0
2007-04-10,39.23,39.54,39.15,39.51,310900,9.59270090546773,9.66850353816452,9.57313893573952,9.66116779951644,1271446.60510035,0.0,1.0
2007-04-11,39.03,39.45,38.88,39.29,316700,9.54379598114722,9.64649632222029,9.50711728790684,9.60737238276388,1295166.09789412,0.0,1.0
2007-04-12,39.13,39.18,38.55,38.87,162200,9.60859500587189,9.6208727914659,9.46617269298138,9.54475052078304,660542.565913265,0.165,1.0
2007-04-13,39.73,39.75,38.95,39.11,449600,9.75592843300001,9.76083954723761,9.56439497773346,9.60368389163429,1830949.06063257,0.0,1.0
2007-04-16,40.62,40.65,39.98,39.98,367100,9.97447301657338,9.98183968792978,9.81731736097005,9.81731736097005,1494976.42383945,0.0,1.0
2007-04-17,40.76,40.9,40.54,40.64,261300,10.0088508162366,10.0432286158998,9.95482855962296,9.97938413081098,1064116.96962476,0.0,1.0
2007-04-18,40.92,41.05,40.46,40.68,301300,10.0481397301374,10.0800619726819,9.93518410267255,9.98920635928619,1227012.79352446,0.0,1.0
2007-04-19,40.66,41.77,40.47,41.77,297900,9.98429524504859,10.2568620852356,9.93763965979135,10.2568620852356,1213166.64849298,0.0,1.0
2007-04-20,41.2,41.25,40.97,41.0,181200,10.1168953294639,10.1291731150579,10.0604175157314,10.0677841870879,737918.082265619,0.0,1.0
2007-04-23,41.6,42.05,41.12,41.2,438000,10.215117614216,10.3256176845621,10.0972508725135,10.1168953294639,1783709.27170166,0.0,1.0
2007-04-24,42.07,42.1,41.35,41.75,491600,10.3305287987997,10.3378954701561,10.1537286862459,10.251950970998,2001989.67572725,0.0,1.0
2007-04-25,40.0,40.8,38.95,38.95,2245800,9.82222847520766,10.0186730447118,9.56439497773346,9.56439497773346,9145786.03284839,0.0,1.0
2007-04-26,40.09,40.13,38.83,38.83,1095300,9.84432848927688,9.85415071775208,9.53492829230783,9.53492829230783,4460494.89793341,0.0,1.0
2007-04-27,40.04,40.15,39.65,39.922,626300,9.83205070368287,9.85906183198969,9.73628397604959,9.803075129681,2550541.36270948,0.0,1.0
2007-04-30,39.5,40.79,39.5,40.79,1003500,9.69945061926756,10.016217487593,9.69945061926756,10.016217487593,4086648.98208361,0.0,1.0
2007-05-01,39.56,39.8,39.4,39.5,693800,9.71418396198037,9.77311733283162,9.67489504807954,9.69945061926756,2825428.06554022,0.0,1.0
2007-05-02,40.33,40.45,39.15,39.56,745900,9.90326186012812,9.93272854555375,9.6135061201095,9.71418396198037,3037599.87616957,0.0,1.0
2007-05-03,40.19,40.69,40.18,40.59,724900,9.86888406046489,9.99166191640499,9.86642850334609,9.96710634521697,2952079.56862223,0.0,1.0
2007-05-04,40.02,40.2,39.88,40.18,442600,9.82713958944526,9.8713396175837,9.79276178978204,9.86642850334609,1802442.29145013,0.0,1.0
2007-05-07,40.0,40.32,39.65,40.08,490500,9.82222847520766,9.90080630300932,9.73628397604959,9.84187293215807,1997510.04057001,0.0,1.0
2007-05-08,40.14,40.2,39.67,40.08,366100,9.85660627487089,9.8713396175837,9.7411950902872,9.84187293215807,1490904.02824196,0.0,1.0
2007-05-09,39.85,40.04,39.71,39.93,628300,9.78539511842563,9.83205070368287,9.7510173187624,9.80503957537605,2558686.15390446,0.0,1.0
2007-05-10,39.33,39.75,39.25,39.62,271100,9.65770614824793,9.76083954723761,9.63806169129752,9.72891730469319,1104026.44648019,0.0,1.0
2007-05-11,39.41,39.53,39.04,39.47,612300,9.67735060519835,9.70681729062397,9.58649499180268,9.69208394791116,2493527.82434459,0.0,1.0
2007-05-14,38.96,39.49,38.8,39.38,487300,9.56685053485226,9.69699506214876,9.52756162095143,9.66998393384194,1984478.37465804,0.0,1.0
2007-05-15,38.39,39.05,37.88,39.02,1187400,9.42688377908055,9.58895054892148,9.30165036602165,9.58158387756507,4835562.53246246,0.0,1.0
2007-05-16,38.68,38.7,38.25,38.45,640000,9.49809493552581,9.50300604976341,9.39250597941732,9.44161712179336,2606333.18239512,0.0,1.0
2007-05-17,38.27,38.51,38.15,38.47,998600,9.39741709365493,9.45635046450617,9.36795040822931,9.44652823603097,4066694.24365589,0.0,1.0
2007-05-18,38.38,38.75,38.24,38.43,683200,9.42442822196175,9.51528383535742,9.39005042229852,9.43670600755576,2782260.6722068,0.0,1.0
2007-05-21,38.5,38.63,38.29,38.31,670000,9.45389490738737,9.4858171499318,9.40232820789253,9.40723932213014,2728505.0503199,0.0,1.0
2007-05-22,38.44,38.55,38.21,38.5,682500,9.43916156467456,9.46617269298138,9.38268375094212,9.45389490738737,2779409.99528855,0.0,1.0
2007-05-23,38.44,38.69,38.32,38.5,869500,9.43916156467456,9.50055049264461,9.40969487924894,9.45389490738737,3540947.97201963,0.0,1.0
2007-05-24,38.34,38.73,38.25,38.4404,1064300,9.41460599348654,9.51037272111981,9.39250597941732,9.43925978695931,4334250.63441115,0.0,1.0
2007-05-25,38.93,39.03,38.37,38.4,626900,9.55948386349585,9.58403943468387,9.42197266484295,9.42933933619935,2552984.80006798,0.0,1.0
2007-05-29,38.99,39.11,38.71,38.83,850800,9.57421720620867,9.60368389163429,9.50546160688221,9.53492829230783,3464794.17434652,0.0,1.0
2007-05-30,39.4,39.4,38.75,38.76,658900,9.67489504807954,9.67489504807954,9.51528383535742,9.51773939247622,2683301.45918773,0.0,1.0
2007-05-31,40.04,40.12,39.5,39.55,1022800,9.83205070368287,9.85169516063328,9.69945061926756,9.71172840486157,4165246.21711521,0.0,1.0
2007-06-01,40.35,40.53,40.0,40.07,781900,9.90817297436573,9.95237300250416,9.82222847520766,9.83941737503927,3184206.11767929,0.0,1.0
2007-06-04,40.69,40.75,40.17,40.17,668400,9.99166191640499,10.0063952591178,9.86397294622729,9.86397294622729,2721989.21736391,0.0,1.0
2007-06-05,40.6,40.74,40.43,40.49,882000,9.96956190233577,10.003939701999,9.92781743131614,9.94255077402895,3591852.91698828,0.0,1.0
2007-06-06,40.44,40.69,40.25,40.5,934100,9.93027298843494,9.99166191640499,9.88361740317771,9.94500633114775,3804024.72761764,0.0,1.0
2007-06-07,39.39,40.15,39.39,39.7,783200,9.67243949096074,9.85906183198969,9.67243949096074,9.7485617616436,3189500.23195604,0.0,1.0
2007-06-08,39.91,39.91,39.21,39.29,412500,9.80012846113844,9.80012846113844,9.62823946282231,9.64788391977272,1679863.18396561,0.0,1.0
2007-06-11,39.93,40.03,39.59,39.72,403000,9.80503957537605,9.82959514656407,9.72155063333678,9.7534728758812,1641175.42578943,0.0,1.0
2007-06-12,40.02,40.2,39.6,39.84,874200,9.82713958944526,9.8713396175837,9.72400619045558,9.78293956130683,3560088.23132784,0.0,1.0
2007-06-13,40.53,40.58,40.04,40.09,574400,9.95237300250416,9.96465078809817,9.83205070368287,9.84432848927688,2339184.03119963,0.0,1.0
2007-06-14,40.83,41.06,40.57,40.58,540800,10.0260397160682,10.0825175298007,9.96219523097937,9.96465078809817,2202351.53912388,0.0,1.0
2007-06-15,40.68,41.12,40.51,40.83,929000,9.98920635928619,10.0972508725135,9.94746188826656,10.0260397160682,3783255.51007042,0.0,1.0
2007-06-18,41.01,41.36,40.6,40.75,976800,10.0702397442067,10.1561842433647,9.96956190233577,10.0063952591178,3977916.01963054,0.0,1.0
2007-06-19,40.9,41.12,40.69,40.8,558300,10.0432286158998,10.0972508725135,9.99166191640499,10.0186730447118,2273618.46208,0.0,1.0
2007-06-20,40.51,41.05,40.43,40.83,920100,9.94746188826656,10.0800619726819,9.92781743131614,10.0260397160682,3747011.18925274,0.0,1.0
2007-06-21,40.55,40.8,40.13,40.47,563700,9.95728411674176,10.0186730447118,9.85415071775208,9.93763965979135,2295609.39830646,0.0,1.0
2007-06-22,40.47,40.57,40.25,40.4,676700,9.93763965979135,9.96219523097937,9.88361740317771,9.92045075995973,2755790.1008231,0.0,1.0
2007-06-25,40.25,40.98,40.19,40.4,752000,9.88361740317771,10.0628730728502,9.86888406046489,9.92045075995973,3062441.48931427,0.0,1.0
2007-06-26,39.99,40.5,39.79,40.37,954100,9.81977291808886,9.94500633114775,9.77066177571282,9.91308408860333,3885472.63956748,0.0,1.0
2007-06-27,39.92,39.97,39.5,39.74,990100,9.80258401825724,9.81486180385125,9.69945061926756,9.75838399011881,4032078.88107721,0.0,1.0
2007-06-28,39.98,40.36,39.77,40.0,727100,9.81731736097005,9.91062853148453,9.76575066147522,9.82222847520766,2961038.83893671,0.0,1.0
2007-06-29,40.28,40.48,39.99,40.08,1051400,9.89098407453411,9.94009521691015,9.81977291808886,9.84187293215807,4281716.73120349,0.0,1.0
2007-07-02,40.57,40.75,40.33,40.33,555800,9.96219523097937,10.0063952591178,9.90326186012812,9.90326186012812,2263437.47308627,0.0,1.0
2007-07-03,40.6,40.92,40.56,40.73,168000,9.96956190233577,10.0481397301374,9.95973967386057,10.0014841448802,684162.460378721,0.0,1.0
2007-07-05,40.76,40.95,40.61,40.72,710700,10.0088508162366,10.0555064014938,9.97201745945457,9.9990285877614,2894251.55113784,0.0,1.0
2007-07-06,40.65,40.878,40.46,40.81,552300,9.98183968792978,10.0378263902385,9.93518410267255,10.0211286018306,2249184.08849504,0.0,1.0
2007-07-09,40.5,40.71,40.23,40.55,651500,9.94500633114775,9.9965730306426,9.8787062889401,9.95728411674176,2653165.73176629,0.0,1.0
2007-07-10,38.68,39.33,38.61,39.33,1752400,9.49809493552581,9.65770614824793,9.48090603569419,9.65770614824793,7136466.04504565,0.0,1.0
2007-07-11,39.01,39.02,38.6,38.65,1290500,9.57912832044627,9.58158387756507,9.47845047857539,9.4907282641694,5255426.51856392,0.0,1.0
2007-07-12,39.38,39.38,38.94,38.94,752400,9.71050062630217,9.71050062630217,9.60200341260047,9.60200341260047,3051285.73080409,0.165,1.0
2007-07-13,39.68,39.73,39.35,39.44,585000,9.7844759992806,9.79680522811034,9.70310308900433,9.72529570089786,2372411.15433333,0.0,1.0
2007-07-16,39.15,39.65,39.02,39.5,670000,9.65378617368537,9.77707846198276,9.62173017872805,9.74009077549355,2717120.46735612,0.0,1.0
2007-07-17,39.75,39.83,39.14,39.14,790200,9.80173691964224,9.82146368576982,9.65132032791943,9.65132032791943,3204579.99000717,0.0,1.0
2007-07-18,39.09,39.74,38.83,39.63,822900,9.63899109908969,9.79927107387629,9.57487910917505,9.77214677045087,3337191.69042887,0.0,1.0
2007-07-19,39.27,39.48,39.03,39.1,723700,9.68337632287675,9.73515908396165,9.624196024494,9.64145694485564,2934895.64511287,0.0,1.0
2007-07-20,38.76,39.22,38.31,39.13,693500,9.55761818881341,9.67104709404701,9.44665512934577,9.64885448215348,2812422.45389771,0.0,1.0
2007-07-23,38.82,39.22,38.65,38.9,565900,9.5724132634091,9.67104709404701,9.53049388538799,9.59214002953668,2294952.94399526,0.0,1.0
2007-07-24,38.04,38.59,37.91,38.45,523700,9.38007729366518,9.5156988107923,9.34802129870785,9.48117697006903,2123814.90858865,0.0,1.0
2007-07-25,37.94,38.26,37.13,38.06,839200,9.3554188360057,9.43432590051603,9.15568532896393,9.38500898519707,3403294.7704556,0.0,1.0
2007-07-26,40.62,41.69,37.5,37.77,2753500,10.0162655012797,10.2801109982361,9.246921622304,9.31349945798459,11166554.0400971,0.0,1.0
2007-07-27,39.87,41.07,39.86,40.74,1128100,9.83132706883361,10.1272285607473,9.82886122306766,10.0458556504711,4574900.89436483,0.0,1.0
2007-07-30,41.73,41.98,39.61,40.06,1100800,10.2899743812999,10.3516205254486,9.76721507891897,9.87817813838662,4464188.37382927,0.0,1.0
2007-07-31,41.04,42.5,40.99,41.86,892300,10.1198310234495,10.4798445052779,10.1075017946198,10.3220303762572,3618636.70600278,0.0,1.0
2007-08-01,41.74,41.75,40.85,41.17,856100,10.2924402270658,10.2949060728318,10.0729799538965,10.1518870184068,3471831.09269191,0.0,1.0
2007-08-02,42.41,42.53,41.63,41.91,865900,10.4576518933843,10.4872420425757,10.2653159236404,10.3343596050869,3511574.04878159,0.0,1.0
2007-08-03,41.55,42.49,41.53,42.24,1023000,10.2455891575128,10.4773786595119,10.2406574659809,10.4157325153632,4148677.96732136,0.0,1.0
2007-08-06,42.99,43.1,41.19,41.88,1052200,10.6006709478093,10.6277952512347,10.1568187099387,10.3269620677891,4267095.75485389,0.0,1.0
2007-08-07,44.66,44.94,42.58,42.75,1404900,11.0124671907226,11.0815108721691,10.4995712714054,10.5414906494266,5697436.63371432,0.0,1.0
2007-08-08,46.07,46.59,44.79,45.48,1774200,11.3601514437212,11.4883754235505,11.0445231856799,11.2146665435303,7195097.2137063,0.0,1.0
2007-08-09,44.6,46.5,44.31,45.2,1713500,10.9976721161269,11.466182811657,10.9261625889144,11.1456228620838,6948934.21017119,0.0,1.0
2007-08-10,42.0,43.99,41.42,43.99,1293900,10.3565522169805,10.8472555244041,10.2135331625555,10.8472555244041,5247286.82494339,0.0,1.0
2007-08-13,42.01,42.6,40.93,42.55,812500,10.3590180627464,10.5045029629373,10.0927067200241,10.4921737341076,3295015.49212962,0.0,1.0
2007-08-14,41.28,42.37,40.5,42.05,538900,10.1790113218322,10.4477885103205,9.98667535208832,10.3688814458102,2185457.0445645,0.0,1.0
2007-08-15,40.27,42.06,40.12,41.28,442000,9.92996089947152,10.3713472915762,9.8929732129823,10.1790113218322,1792488.42771851,0.0,1.0
2007-08-16,39.94,40.42,39.0,39.88,802800,9.84858798919525,9.96694858596074,9.61679848719616,9.83379291459956,3255678.07640819,0.0,1.0
2007-08-17,39.5,42.64,39.41,39.94,885900,9.74009077549355,10.5143663460011,9.71789816360001,9.84858798919525,3592682.122434,0.0,1.0
2007-08-20,39.94,40.17,39.31,39.56,547900,9.84858798919525,9.90530244181204,9.69323970594054,9.75488585008923,2221955.67770808,0.0,1.0
2007-08-21,39.62,40.11,39.03,39.8,514600,9.76968092468492,9.89050736721636,9.624196024494,9.81406614847198,2086910.7350768,0.0,1.0
2007-08-22,40.34,40.54,39.89,39.9,484400,9.94722181983316,9.99653873515211,9.83625876036551,9.83872460613145,1964437.54386164,0.0,1.0
2007-08-23,39.49,40.65,39.29,40.53,627300,9.7376249297276,10.0236630385775,9.68830801440864,9.99407288938616,2543954.73010819,0.0,1.0
2007-08-24,39.77,39.85,39.36,39.36,422700,9.80666861117413,9.82639537730171,9.70556893477028,9.70556893477028,1714219.13664393,0.0,1.0
2007-08-27,39.74,40.08,39.478,39.55,435900,9.79927107387629,9.88310982991851,9.73466591480846,9.75242000432328,1767750.46525452,0.0,1.0
2007-08-28,38.14,39.45,38.06,39.25,624500,9.40473575132465,9.72776154666381,9.38500898519707,9.67844463134485,2532599.59979686,0.0,1.0
2007-08-29,39.73,39.76,37.88,38.14,729200,9.79680522811034,9.80420276540818,9.34062376141001,9.40473575132465,2957200.36536728,0.0,1.0
2007-08-30,39.44,39.7799,39.07,39.49,489200,9.72529570089786,9.80910979848242,9.63405940755779,9.7376249297276,1983903.48153823,0.0,1.0
2007-08-31,40.41,40.65,39.75,39.92,520300,9.96448274019479,10.0236630385775,9.80173691964224,9.84365629766335,2110026.53606774,0.0,1.0
2007-09-04,40.67,40.93,40.09,40.44,401700,10.0285947301094,10.0927067200241,9.88557567568446,9.97188027749263,1629055.65930889,0.0,1.0
2007-09-05,40.28,40.71,40.03,40.55,353300,9.93242674523747,10.0384581131732,9.87078060108878,9.99900458091806,1432774.12107002,0.0,1.0
2007-09-06,40.49,40.7,40.04,40.48,296700,9.98420950632237,10.0359922674073,9.87324644685472,9.98174366055642,1203238.27263367,0.0,1.0
2007-09-07,39.01,39.95,38.89,39.91,402300,9.61926433296211,9.85105383496119,9.58967418377073,9.8411904518974,1631488.90151845,0.0,1.0
2007-09-10,38.96,39.48,38.4,39.04,321800,9.60693510413237,9.73515908396165,9.46884774123929,9.62666187025995,1305028.90506746,0.0,1.0
2007-09-11,39.8,39.93,39.03,39.12,376000,9.81406614847198,9.8461221434293,9.624196024494,9.64638863638753,1524831.78466552,0.0,1.0
2007-09-12,39.29,39.98,39.09,39.77,317800,9.68830801440864,9.85845137225903,9.63899109908969,9.80666861117413,1288807.29033698,0.0,1.0
2007-09-13,38.48,39.63,38.34,39.6,579300,9.48857450736688,9.77214677045087,9.45405266664361,9.76474923315302,2349295.35334238,0.0,1.0
2007-09-14,38.49,38.73,38.2,38.21,418600,9.49104035313282,9.55022065151557,9.41953082592034,9.42199667168629,1697591.98154518,0.0,1.0
2007-09-17,37.84,38.69,37.83,38.32,435500,9.33076037834622,9.54035726845178,9.32829453258027,9.44912097511171,1766128.30378147,0.0,1.0
2007-09-18,39.06,39.07,37.76,38.0,546400,9.63159356179185,9.63405940755779,9.31103361221864,9.37021391060138,2215872.57218415,0.0,1.0
2007-09-19,38.35,39.45,38.3,39.16,649700,9.45651851240956,9.72776154666381,9.44418928357982,9.65625201945132,2634795.77259891,0.0,1.0
2007-09-20,37.89,38.44,37.66,38.39,469800,9.34308960717596,9.47871112430308,9.28637515455916,9.46638189547335,1905228.65009538,0.0,1.0
2007-09-21,38.45,39.0,37.85,37.88,728600,9.48117697006903,9.61679848719616,9.33322622411217,9.34062376141001,2954767.12315771,0.0,1.0
2007-09-24,38.8,39.29,38.11,38.55,631200,9.5674815718772,9.68830801440864,9.39733821402681,9.50583542772851,2559770.80447042,0.0,1.0
2007-09-25,38.1,38.7,38.01,38.01,700700,9.39487236826086,9.54282311421773,9.37267975636733,9.37267975636733,2841621.36041258,0.0,1.0
2007-09-26,39.09,39.13,38.17,38.21,418200,9.63899109908969,9.64885448215348,9.4121332886225,9.42199667168629,1695969.82007213,0.0,1.0
2007-09-27,38.97,39.28,38.75,39.28,367700,9.60940094989831,9.6858421686427,9.55515234304747,9.6858421686427,1491171.93409977,0.0,1.0
2007-09-28,39.11,39.68,38.3,38.7,805300,9.64392279062158,9.7844759992806,9.44418928357982,9.54282311421773,3265816.58561475,0.0,1.0
2007-10-01,39.84,39.92,39.3,39.3,447500,9.82392953153577,9.84365629766335,9.69077386017459,9.69077386017459,1814793.14797293,0.0,1.0
2007-10-02,40.12,40.22,39.69,39.79,374400,9.8929732129823,9.91763167064178,9.78694184504655,9.81160030270603,1518343.13877333,0.0,1.0
2007-10-03,39.44,40.14,39.42,39.87,265200,9.72529570089786,9.8979049045142,9.72036400936596,9.83132706883361,1075493.05663111,0.0,1.0
2007-10-04,39.5,39.79,39.32,39.66,352500,9.74009077549355,9.81160030270603,9.69570555170649,9.77954430774871,1429529.79812392,0.0,1.0
2007-10-05,40.5,40.79,39.63,39.83,338300,9.98667535208832,10.0581848793008,9.77214677045087,9.82146368576982,1371943.06583071,0.0,1.0
2007-10-08,40.3,40.95,40.18,40.57,194000,9.93735843676936,10.097638411556,9.90776828757799,10.00393627245,786748.314428487,0.0,1.0
2007-10-09,40.17,40.5,39.74,40.5,252300,9.90530244181204,9.98667535208832,9.79927107387629,9.98667535208832,1023178.3491253,0.0,1.0
2007-10-10,40.22,40.43,39.85,40.3,271100,9.91763167064178,9.96941443172668,9.82639537730171,9.93735843676936,1099419.93835857,0.0,1.0
2007-10-11,40.04,40.89,39.78,40.56,414700,9.87324644685472,10.0828433369603,9.80913445694008,10.001470426684,1681775.90718296,0.0,1.0
2007-10-12,39.78,40.21,39.6101,40.01,386800,9.80913445694008,9.91516582487583,9.76723973737663,9.86584890955688,1568630.14443783,0.0,1.0
2007-10-15,40.03,40.08,39.25,39.44,593800,9.87078060108878,9.88310982991851,9.67844463134485,9.72529570089786,2408098.70674039,0.0,1.0
2007-10-16,39.23,40.45,39.15,39.9,505600,9.67351293981296,9.97434612325858,9.65378617368537,9.83872460613145,2050412.10193321,0.0,1.0
2007-10-17,39.04,39.53,38.85,39.53,466600,9.62666187025995,9.74748831279139,9.57981080070694,9.74748831279139,1892251.35831099,0.0,1.0
2007-10-18,38.26,38.9597,38.14,38.71,437500,9.47501235565416,9.64829165898012,9.44529459604417,9.58645395419165,1766620.3875725,0.165,1.0
2007-10-19,36.87,38.5,36.87,38.26,503200,9.13078164017169,9.53444787487416,9.13078164017169,9.47501235565416,2031916.29491768,0.0,1.0
2007-10-22,37.25,37.76,36.56,36.76,564100,9.22488787893668,9.35118835727917,9.0540107611792,9.10354036052919,2277829.85286777,0.0,1.0
2007-10-23,38.06,38.25,36.7,37.67,611500,9.42548275630417,9.47253587568666,9.0886814807242,9.32890003757168,2469230.55314419,0.0,1.0
2007-10-24,38.3,38.48,37.73,38.09,904000,9.48491827552416,9.52949491493916,9.34375891737667,9.43291219620667,3650342.46940695,0.0,1.0
2007-10-25,38.67,40.39,38.46,40.25,1358000,9.57654803432165,10.0025025887316,9.52454195500416,9.96783186918662,5483589.68302505,0.0,1.0
2007-10-26,38.76,39.25,38.27,39.0,885000,9.59883635402915,9.72018387243664,9.47748883562166,9.65827187324915,3573620.66971809,0.0,1.0
2007-10-29,39.85,39.85,39.0,39.05,642400,9.86877267048663,9.86877267048663,9.65827187324915,9.67065427308664,2594004.42737503,0.0,1.0
2007-10-30,38.78,39.95,38.76,39.85,601800,9.60378931396415,9.89353747016163,9.59883635402915,9.86877267048663,2430062.0554083,0.0,1.0
2007-10-31,39.36,39.44,38.35,38.86,756100,9.74742515207914,9.76723699181914,9.49730067536166,9.62360115370415,3053123.82867101,0.0,1.0
2007-11-01,39.08,39.31,38.42,38.84,513100,9.67808371298914,9.73504275224164,9.51463603513416,9.61864819376915,2071892.39054503,0.0,1.0
2007-11-02,39.23,39.56,38.99,39.0,317800,9.71523091250164,9.79695475142914,9.65579539328165,9.65827187324915,1283273.04953267,0.0,1.0
2007-11-05,39.48,39.87,38.71,39.0,541600,9.77714291168913,9.87372563042163,9.58645395419165,9.65827187324915,2186975.09007833,0.0,1.0
2007-11-06,39.71,39.8,39.03,39.47,302600,9.83410195094163,9.85639027064913,9.66570131315165,9.77466643172164,1221895.60978158,0.0,1.0
2007-11-07,39.03,39.93,38.9,39.37,523300,9.66570131315165,9.88858451022663,9.63350707357415,9.74990163204664,2113079.88300958,0.0,1.0
2007-11-08,38.91,39.21,38.14,39.21,517700,9.63598355354165,9.71027795256664,9.44529459604417,9.71027795256664,2090467.14204865,0.0,1.0
2007-11-09,38.37,39.07,38.35,38.79,402600,9.50225363529666,9.67560723302165,9.49730067536166,9.60626579393165,1625694.55551243,0.0,1.0
2007-11-12,37.85,38.87,37.76,38.42,426700,9.37347667698667,9.62607763367165,9.35118835727917,9.51463603513416,1723010.10143357,0.0,1.0
2007-11-13,38.02,38.319,37.57,37.91,323800,9.41557683643417,9.48962358746241,9.30413523789668,9.38833555679167,1307500.98627652,0.0,1.0
2007-11-14,37.66,38.41,37.57,38.15,415200,9.32642355760417,9.51215955516666,9.30413523789668,9.44777107601166,1676573.22267452,0.0,1.0
2007-11-15,37.36,38.08,37.28,37.5,474800,9.25212915857918,9.43043571623917,9.23231731883918,9.28679987812418,1917237.39433011,0.0,1.0
2007-11-16,36.93,37.71,36.47,37.7,659700,9.14564051997669,9.33880595744168,9.0317224414717,9.33632947747417,2663861.64498647,0.0,1.0
2007-11-19,36.41,36.79,36.33,36.74,337100,9.0168635616667,9.1109698004317,8.9970517219267,9.0985874005942,1361206.24605872,0.0,1.0
2007-11-20,36.85,37.0,36.06,36.31,496500,9.12582868023669,9.16297587974919,8.93018676280421,8.99209876199171,2004861.76555371,0.0,1.0
2007-11-21,36.25,36.84,36.2,36.53,362700,8.97723988218671,9.12335220026919,8.96485748234921,9.0465813212767,1464578.77616582,0.0,1.0
2007-11-23,36.85,37.11,36.46,36.47,191900,9.12582868023669,9.19021715939169,9.0292459615042,9.0317224414717,774890.176857516,0.0,1.0
2007-11-26,36.32,37.21,36.32,36.76,366600,8.99457524195921,9.21498195906669,8.99457524195921,9.10354036052919,1480326.93504932,0.0,1.0
2007-11-27,36.7,36.98,36.1499,36.42,411400,9.0886814807242,9.15802291981419,8.95245031771204,9.0193400416342,1661228.86273675,0.0,1.0
2007-11-28,37.27,37.47,36.7,36.7,516200,9.22984083887168,9.27937043822168,9.0886814807242,9.0886814807242,2084410.15786269,0.0,1.0
2007-11-29,37.22,37.72,36.97,37.22,446400,9.21745843903419,9.34128243740917,9.15554643984669,9.21745843903419,1802558.49374255,0.0,1.0
2007-11-30,37.24,38.06,36.83,37.52,613600,9.22241139896919,9.42548275630417,9.12087572030169,9.29175283805918,2477710.33100454,0.0,1.0
2007-12-03,36.98,37.35,36.66,36.98,397700,9.15802291981419,9.24965267861168,9.0787755608542,9.15802291981419,1605908.40717162,0.0,1.0
2007-12-04,37.12,37.42,36.79,36.82,358100,9.19269363935919,9.26698803838418,9.1109698004317,9.11839924033419,1446004.0246622,0.0,1.0
2007-12-05,38.18,38.42,37.42,37.51,382500,9.45520051591416,9.51463603513416,9.26698803838418,9.28927635809168,1544530.96742053,0.0,1.0
2007-12-06,38.98,39.03,38.02,38.06,234400,9.65331891331415,9.66570131315165,9.41557683643417,9.42548275630417,946504.72879313,0.0,1.0
2007-12-07,39.13,39.47,38.75,39.15,249000,9.69046611282664,9.77466643172164,9.59635987406165,9.69541907276164,1005459.37486984,0.0,1.0
2007-12-10,39.85,39.88,39.21,39.32,283300,9.86877267048663,9.87620211038913,9.71027795256664,9.73751923220914,1143962.41325552,0.0,1.0
2007-12-11,38.64,40.1,38.63,39.82,373100,9.56911859441916,9.93068466967412,9.56664211445166,9.86134323058413,1506573.86652183,0.0,1.0
2007-12-12,38.91,39.665,38.28,38.99,330200,9.63598355354165,9.82295779108788,9.47996531558916,9.65579539328165,1333344.11880329,0.0,1.0
2007-12-13,39.22,39.26,38.65,38.81,229300,9.71275443253414,9.72266035240414,9.57159507438665,9.61121875386665,925910.982560856,0.0,1.0
2007-12-14,38.06,39.17,38.06,38.94,337700,9.42548275630417,9.70037203269664,9.42548275630417,9.64341299344415,1363629.03973311,0.0,1.0
2007-12-17,36.95,38.02,36.91,37.96,578700,9.15059347991169,9.41557683643417,9.14068756004169,9.40071795662917,2336784.49894447,0.0,1.0
2007-12-18,37.61,37.65,36.81,37.22,479400,9.31404115776668,9.32394707763668,9.1159227603667,9.21745843903419,1935812.14583373,0.0,1.0
2007-12-19,38.2,38.31,37.46,37.46,731400,9.46015347584916,9.48739475549166,9.27689395825418,9.27689395825418,2953385.48907549,0.0,1.0
2007-12-20,38.5,38.95,37.88,38.49,587300,9.53444787487416,9.64588947341165,9.38090611688917,9.53197139490666,2371511.20827733,0.0,1.0
2007-12-21,38.16,39.23,37.6,38.89,854800,9.45024755597916,9.71523091250164,9.31156467779918,9.63103059360665,3451673.38810737,0.0,1.0
2007-12-24,38.4,38.45,38.08,38.45,196200,9.50968307519916,9.52206547503666,9.43043571623917,9.52206547503666,792253.531523942,0.0,1.0
2007-12-26,38.31,38.46,38.026,38.27,250700,9.48739475549166,9.52454195500416,9.41706272441467,9.47748883562166,1012323.95694726,0.0,1.0
2007-12-27,37.33,38.3,37.28,38.23,287600,9.24469971867668,9.48491827552416,9.23231731883918,9.46758291575166,1161325.76792195,0.0,1.0
2007-12-28,37.55,37.69,37.02,37.33,211200,9.29918227796168,9.33385299750667,9.16792883968419,9.24469971867668,852823.373383571,0.0,1.0
2007-12-31,37.26,37.87,37.18,37.61,300200,9.22736435890418,9.37842963692167,9.20755251916419,9.31404115776668,1212204.43508403,0.0,1.0
2008-01-02,36.81,37.58,36.59,37.09,330200,9.1159227603667,9.30661171786418,9.0614402010817,9.18526419945669,1333344.11880329,0.0,1.0
2008-01-03,36.36,37.01,36.26,36.905,446300,9.0044811618292,9.16545235971669,8.97971636215421,9.13944932005794,1802154.69479682,0.0,1.0
2008-01-04,34.7,36.3,34.57,36.3,672100,8.59338548722424,8.98962228202421,8.56119124764674,8.98962228202421,2713932.71425709,0.0,1.0
2008-01-07,34.61,35.25,34.36,34.86,493500,8.57109716751674,8.72959188543673,8.50918516832925,8.63300916670424,1992747.79718178,0.0,1.0
2008-01-08,33.89,35.21,33.87,35.01,572800,8.39279060985676,8.71968596556673,8.38783764992176,8.67015636621673,2312960.36114635,0.0,1.0
2008-01-09,34.28,34.36,33.5,33.9,456100,8.48937332858925,8.50918516832925,8.29620789112427,8.39526708982426,1841726.99147844,0.0,1.0
2008-01-10,34.8,35.23,33.73,34.1,512700,8.61815028689924,8.72463892550173,8.35316693037676,8.44479668917425,2070277.19476211,0.0,1.0
2008-01-11,33.9,34.64,33.87,34.42,725400,8.39526708982426,8.57852660741924,8.38783764992176,8.52404404813425,2929157.55233164,0.0,1.0
2008-01-14,34.29,34.45,33.82,34.2,306400,8.49184980855675,8.53147348803675,8.37545525008426,8.46956148884925,1237239.96971935,0.0,1.0
2008-01-15,33.89,34.25,33.77,33.86,742400,8.39279060985676,8.48194388868675,8.36307285024676,8.38536116995426,2997803.37310589,0.0,1.0
2008-01-16,33.58,34.45,33.5,33.6,854300,8.31601973086426,8.53147348803675,8.29620789112427,8.32097269079926,3449654.39337872,0.0,1.0
2008-01-17,32.37,34.15,32.32,33.65,588400,8.06218053419554,8.50551329140493,8.0497273668582,8.38098161803151,2362451.19037148,0.185,1.0
2008-01-18,32.65,33.49,32.39,32.51,638600,8.13191827128466,8.34113148255201,8.06716180113047,8.0970494027401,2564006.33951602,0.0,1.0
2008-01-22,32.38,32.85,30.8,31.0,629800,8.06467116766301,8.18173094063403,7.67115107980298,7.72096374915235,2528673.96277355,0.0,1.0
2008-01-23,33.85,34.0,31.5,31.64,750100,8.43079428738088,8.4681537893929,7.84549542252578,7.88036429107034,3011683.61301435,0.0,1.0
2008-01-24,33.92,34.33,33.16,33.98,693700,8.44822872165316,8.55034469381936,8.25894057812555,8.46317252245797,2785235.19843762,0.0,1.0
2008-01-25,34.42,34.71,33.83,34.28,668800,8.57276039502658,8.64498876558317,8.42581302044594,8.53789152648202,2685260.63242768,0.0,1.0
2008-01-28,34.81,34.97,33.7,34.55,958100,8.66989510025785,8.70974523573735,8.39343478536885,8.60513863010367,3846812.51783636,0.0,1.0
2008-01-29,33.7,34.58,32.76,33.79,1023200,8.39343478536885,8.61261053050608,8.15931523942681,8.41585048657607,4108191.8048744,0.0,1.0
2008-01-30,33.5,34.55,33.1,33.44,606600,8.34362211601948,8.60513863010367,8.24399677732074,8.32867831521467,2435524.9695434,0.0,1.0
2008-01-31,34.22,34.43,32.99,33.12,742000,8.52294772567721,8.57525102849405,8.21659980917859,8.24897804425568,2979161.76624003,0.0,1.0
2008-02-01,35.33,35.33,33.99,34.22,600500,8.79940804056621,8.79940804056621,8.46566315592544,8.52294772567721,2411033.20839237,0.0,1.0
2008-02-04,35.43,35.65,34.85,35.315,459500,8.8243143752409,8.87910831152521,8.67985763412773,8.79567209036501,1844912.17195053,0.0,1.0
2008-02-05,34.91,35.25,34.5,34.86,700800,8.69480143493254,8.77948297282647,8.59268546276633,8.6823482675952,2813742.00240029,0.0,1.0
2008-02-06,34.81,35.48,34.7,35.03,518700,8.66989510025785,8.83676754257824,8.6424981321157,8.72468903654216,2082602.70639987,0.0,1.0
2008-02-07,35.25,35.4,34.35,34.44,521400,8.77948297282647,8.81684247483849,8.5553259607543,8.57774166196152,2093443.32199131,0.0,1.0
2008-02-08,35.18,35.48,34.14,35.03,603100,8.76204853855419,8.83676754257824,8.50302265793746,8.72468903654216,2421472.31970265,0.0,1.0
2008-02-11,35.47,35.52,34.6,35.04,567000,8.83427690911077,8.84673007644812,8.61759179744101,8.72717967000963,2276529.27420229,0.0,1.0
2008-02-12,35.82,36.07,35.46,35.62,500200,8.92144908047217,8.98371491715888,8.8317862756433,8.8716364111228,2008324.41438445,0.0,1.0
2008-02-13,36.63,36.78,35.61,35.61,538600,9.12319039133712,9.16054989334915,8.86914577765533,8.86914577765533,2162502.05835159,0.0,1.0
2008-02-14,35.9,36.89,35.73,36.52,391000,8.94137414821192,9.1879468614913,8.89903337926495,9.09579342319497,1569881.7393529,0.0,1.0
2008-02-15,36.08,36.14,35.32,35.9,349500,8.98620555062635,9.00114935143116,8.79691740709875,8.94137414821192,1403257.46266967,0.0,1.0
2008-02-19,36.13,36.67,35.95,36.43,400700,8.99865871796369,9.13315292520699,8.95382731554926,9.07337772198775,1608827.65462585,0.0,1.0
2008-02-20,36.62,36.68,35.7,35.89,431400,9.12069975786965,9.13564355867446,8.89156147886255,8.93888351474445,1732089.46894333,0.0,1.0
2008-02-21,35.95,37.07,35.59,36.82,475600,8.95382731554926,9.23277826390573,8.8641645107204,9.17051242721902,1909554.36121801,0.0,1.0
2008-02-22,35.82,35.99,35.11,35.86,440300,8.92144908047217,8.96378984941914,8.74461410428191,8.93141161434204,1767823.34996696,0.0,1.0
2008-02-25,34.96,35.38,34.02,35.38,1269100,8.70725460226988,8.81186120790356,8.47313505632784,8.81186120790356,5095490.83225772,0.0,1.0
2008-02-26,36.1,36.2,34.78,34.78,861700,8.99118681756129,9.01609315223597,8.66242319985545,8.66242319985545,3459762.39079385,0.0,1.0
2008-02-27,35.88,36.35,35.64,36.06,323800,8.93639288127698,9.053452654248,8.87661767805774,8.98122428369142,1300070.86241041,0.0,1.0
2008-02-28,35.48,36.25,35.16,35.63,337700,8.83676754257824,9.02854631957332,8.75706727161925,8.87412704459027,1355879.95749226,0.0,1.0
2008-02-29,34.71,35.31,34.48,35.07,526300,8.64498876558317,8.79442677363128,8.58770419583139,8.73465157041203,2113117.03176837,0.0,1.0
2008-03-03,34.91,35.03,34.43,34.9,530600,8.69480143493254,8.72468903654216,8.57525102849405,8.69231080146507,2130381.71585844,0.0,1.0
2008-03-04,34.83,35.13,34.3,34.61,629200,8.67487636719279,8.74959537121685,8.54287279341696,8.62008243090848,2526264.93708656,0.0,1.0
2008-03-05,35.5,35.83,34.9,35.03,718800,8.84174880951318,8.92393971393964,8.69231080146507,8.72468903654216,2886012.77300989,0.0,1.0
2008-03-06,34.66,35.56,34.64,35.25,372100,8.63253559824582,8.85669261031799,8.62755433131089,8.77948297282647,1493997.43021283,0.0,1.0
2008-03-07,34.22,34.94,34.12,34.3,505300,8.52294772567721,8.70227333533494,8.49804139100253,8.54287279341696,2028801.13272384,0.0,1.0
2008-03-10,33.35,34.34,33.32,34.3,431300,8.30626261400745,8.55283532728683,8.29879071360505,8.54287279341696,1731687.96466217,0.0,1.0
2008-03-11,34.72,34.83,34.07,34.36,450700,8.64747939905063,8.67487636719279,8.48558822366518,8.55781659422177,1809579.79520807,0.0,1.0
2008-03-12,34.97,35.52,34.79,34.85,450800,8.70974523573735,8.84673007644812,8.66491383332291,8.67985763412773,1809981.29948923,0.0,1.0
2008-03-13,35.47,35.69,34.2,34.55,494100,8.83427690911077,8.88907084539508,8.51796645874227,8.60513863010367,1983832.65323343,0.0,1.0
2008-03-14,34.54,35.82,34.24,35.82,498900,8.6026479966362,8.92144908047217,8.52792899261215,8.92144908047217,2003104.85872932,0.0,1.0
2008-03-17,34.56,35.0,33.66,33.87,325500,8.60762926357114,8.71721713613975,8.38347225149897,8.43577555431581,1306896.4351902,0.0,1.0
2008-03-18,35.37,35.59,34.67,35.07,611200,8.80937057443609,8.8641645107204,8.63502623171329,8.73465157041203,2453994.16647697,0.0,1.0
2008-03-19,34.93,35.9,34.93,35.48,388100,8.69978270186747,8.94137414821192,8.69978270186747,8.83676754257824,1558238.11519913,0.0,1.0
2008-03-20,35.09,35.35,34.51,34.9,413100,8.73963283734697,8.80438930750115,8.5951760962338,8.69231080146507,1658614.18549024,0.0,1.0
2008-03-24,36.19,36.56,35.22,35.23,424900,9.0136025187685,9.10575595706484,8.77201107242406,8.77450170589153,1705991.69066764,0.0,1.0
2008-03-25,36.98,37.08,36.24,36.27,407400,9.21036256269852,9.2352688973732,9.02605568610585,9.03352758650825,1635728.44146387,0.0,1.0
2008-03-26,36.57,36.75,36.23,36.75,317300,9.10824659053231,9.15307799294674,9.02356505263838,9.15307799294674,1273973.08413472,0.0,1.0
2008-03-27,36.31,36.75,36.2218,36.63,437000,9.04349012037813,9.15307799294674,9.02152273319506,9.12319039133712,1754573.70868854,0.0,1.0
2008-03-28,36.29,36.71,36.22,36.49,265500,9.03850885344319,9.14311545907687,9.02107441917091,9.08832152279256,1065993.86649155,0.0,1.0
2008-03-31,36.26,36.59,36.0,36.35,515300,9.03103695304078,9.11322785746725,8.9662804828866,9.053452654248,2068951.56084028,0.0,1.0
2008-04-01,37.41,37.43,36.23,36.5,571100,9.31745980179966,9.3224410687346,9.02356505263838,9.09081215626003,2292990.94973003,0.0,1.0
2008-04-02,37.42,37.79,37.2,37.52,452400,9.31995043526713,9.41210387356347,9.26515649898282,9.34485676994182,1816405.36798786,0.0,1.0
2008-04-03,37.78,37.8,37.15,37.28,337200,9.409613240096,9.41459450703093,9.25270333164548,9.28508156672257,1353872.43608644,0.0,1.0
2008-04-04,37.85,38.09,37.37,37.87,353800,9.42704767436828,9.48682287758752,9.30749726792979,9.43202894130321,1420522.14675974,0.0,1.0
2008-04-07,37.65,38.314,37.53,37.9,355400,9.37723500501891,9.54261306725881,9.34734740340929,9.43950084170562,1426946.21525837,0.0,1.0
2008-04-08,37.79,37.89,37.16,37.46,423200,9.41210387356347,9.43701020823815,9.25519396511295,9.32991296913701,1699166.11788785,0.0,1.0
2008-04-09,37.52,38.11,37.47,37.84,831300,9.34485676994182,9.49180414452246,9.33240360260447,9.42455704090081,3337705.08931986,0.0,1.0
2008-04-10,37.77,38.0,37.16,37.59,402200,9.40712260662853,9.4644071763803,9.25519396511295,9.3622912042141,1614850.21884332,0.0,1.0
2008-04-11,37.22,37.68,37.04,37.45,459000,9.27013776591776,9.38470690542131,9.22530636350333,9.32742233566954,1842904.65054471,0.0,1.0
2008-04-14,36.88,37.28,36.8,37.28,544400,9.18545622802383,9.28508156672257,9.16553116028408,9.28508156672257,2185789.30665913,0.0,1.0
2008-04-15,37.33,37.41,36.79,36.92,377700,9.29753473405991,9.31745980179966,9.16304052681662,9.19541876189371,1516481.66995803,0.0,1.0
2008-04-16,38.69,38.69,37.69,37.69,352500,9.63626088563563,9.63626088563563,9.38719753888878,9.38719753888878,1415302.5911046,0.0,1.0
2008-04-17,38.18,38.45,37.59,38.45,306500,9.5553152979429,9.62288824530919,9.40765589443881,9.62288824530919,1224676.49000753,0.185,1.0
2008-04-18,39.04,39.1,38.47,38.57,308300,9.77054764881328,9.78556385933912,9.6278936488178,9.65292066636087,1231868.71735505,0.0,1.0
2008-04-21,39.27,39.27,38.56,38.82,365600,9.82810978916233,9.82810978916233,9.65041796460656,9.71548821021853,1460821.28791763,0.0,1.0
2008-04-22,39.48,39.87,39.02,39.12,738100,9.88066652600277,9.97827189442073,9.76554224530467,9.79056926284773,2949212.78066741,0.0,1.0
2008-04-23,39.1,39.5,38.43,39.38,826300,9.78556385933912,9.88567192951139,9.61788284180057,9.85563950845971,3301631.92069568,0.0,1.0
2008-04-24,38.45,39.29,37.13,39.1,684500,9.62288824530919,9.83311519267095,9.2925316137407,9.78556385933912,2735044.23298583,0.0,1.0
2008-04-25,39.83,39.95,38.71,38.74,538100,9.96826108740351,9.99829350845519,9.68795849092116,9.69546659618408,2150076.40872122,0.0,1.0
2008-04-28,40.5,40.58,39.65,39.95,446200,10.1359421049421,10.1559637189765,9.92321245582599,9.99829350845519,1782873.24581194,0.0,1.0
2008-04-29,40.22,40.97,39.61,39.64,432300,10.0658664558215,10.2535690873945,9.91320164880876,9.92070975407168,1727333.26796168,0.0,1.0
2008-04-30,41.41,41.61,40.15,40.23,847900,10.363687964584,10.4137419996701,10.0483475435413,10.0683691575758,3387938.64886585,0.0,1.0
2008-05-01,41.84,42.2,41.31,41.56,599700,10.4713041400192,10.5614014031742,10.3386609470409,10.4012284908986,2396210.41128063,0.0,1.0
2008-05-02,41.44,42.02,41.05,42.01,396900,10.3711960698469,10.5163527715967,10.2735907014289,10.5138500698424,1585886.13012721,0.0,1.0
2008-05-05,40.13,41.0,39.5,41.0,589400,10.0433421400327,10.2610771926574,9.88567192951139,10.2610771926574,2355054.88812542,0.0,1.0
2008-05-06,40.16,40.19,39.55,39.87,466700,10.0508502452956,10.0583583505585,9.89818543828292,9.97827189442073,1864784.72393643,0.0,1.0
2008-05-07,39.81,40.56,39.81,40.19,296300,9.96325568389489,10.1509583154679,9.96325568389489,10.0583583505585,1183920.53503828,0.0,1.0
2008-05-08,40.35,40.43,39.69,39.97,210600,10.0984015786275,10.1184231926619,9.93322326284321,10.0032989119638,841490.599659332,0.0,1.0
2008-05-09,40.19,40.27,39.5,39.99,236100,10.0583583505585,10.078379964593,9.88567192951139,10.0083043154724,943380.487082479,0.0,1.0
2008-05-12,41.0,41.02,39.99,40.26,332300,10.2610771926574,10.266082596166,10.0083043154724,10.0758772628387,1327765.08198859,0.0,1.0
2008-05-13,40.63,40.89,40.1,40.87,290000,10.168477227748,10.23354747336,10.0358340347698,10.2285420698514,1158747.73932198,0.0,1.0
2008-05-14,40.88,41.33,40.14,40.66,301400,10.2310447716057,10.3436663505495,10.045844841787,10.175985333011,1204298.51252291,0.0,1.0
2008-05-15,40.69,40.99,40.15,40.99,478200,10.1834934382739,10.2585744909031,10.0483475435413,10.2585744909031,1910735.06532333,0.0,1.0
2008-05-16,40.23,41.14,40.11,40.93,459400,10.0683691575758,10.2961150172177,10.0383367365241,10.2435582803772,1835616.24636039,0.0,1.0
2008-05-19,41.22,41.67,40.27,40.28,745800,10.3161366312521,10.4287582101959,10.078379964593,10.0808826663473,2979979.53098734,0.0,1.0
2008-05-20,40.75,41.19,40.48,41.02,283500,10.1985096487997,10.3086285259892,10.1309367014334,10.266082596166,1132775.80723372,0.0,1.0
2008-05-21,40.09,40.96,40.0,40.74,344800,10.0333313330155,10.2510663856402,10.0108070172267,10.1960069470454,1377711.10523523,0.0,1.0
2008-05-22,40.12,40.65,40.0,40.09,351700,10.0408394382784,10.1734826312567,10.0108070172267,10.0333313330155,1405281.31006737,0.0,1.0
2008-05-23,39.98,40.08,39.55,40.07,267400,10.0058016137181,10.0308286312612,9.89818543828292,10.0283259295069,1068445.32929205,0.0,1.0
2008-05-27,40.28,40.41,39.86,39.86,350900,10.0808826663473,10.1134177891533,9.97576919266643,9.97576919266643,1402084.76457959,0.0,1.0
2008-05-28,40.39,40.63,39.88,40.63,339800,10.1084123856447,10.168477227748,9.98077459617504,10.168477227748,1357732.69593657,0.0,1.0
2008-05-29,40.77,40.92,40.25,40.45,401600,10.2035150523083,10.2410555786229,10.0733745610844,10.1234285961705,1604665.83486795,0.0,1.0
2008-05-30,40.42,40.71,39.72,40.71,716900,10.1159204909076,10.1884988417825,9.94073136810613,10.1884988417825,2864504.32524111,0.0,1.0
2008-06-02,39.96,40.32,39.73,40.17,410700,10.0007962102095,10.0908934733645,9.94323406986044,10.0533529470499,1641026.5397915,0.0,1.0
2008-06-03,39.5,40.0,39.13,39.99,474300,9.88567192951139,10.0108070172267,9.79307196460204,10.0083043154724,1895151.90607038,0.0,1.0
2008-06-04,39.27,39.54,39.09,39.44,668900,9.82810978916233,9.89568273652861,9.78306115758481,9.87065571898555,2672711.59597403,0.0,1.0
2008-06-05,39.69,39.87,39.13,39.25,720400,9.93322326284321,9.97827189442073,9.79307196460204,9.82310438565372,2878489.21175017,0.0,1.0
2008-06-06,39.34,39.82,39.08,39.46,546100,9.84562870144248,9.9657583856492,9.78055845583051,9.87566112249416,2182041.86359907,0.0,1.0
2008-06-09,39.57,39.69,39.08,39.5,331100,9.90319084179153,9.93322326284321,9.78055845583051,9.88567192951139,1322970.26375691,0.0,1.0
2008-06-10,39.73,40.0,39.06,39.21,391100,9.94323406986044,10.0108070172267,9.77555305232189,9.81309357863649,1562711.17534077,0.0,1.0
2008-06-11,39.43,39.86,39.31,39.86,408600,9.86815301723124,9.97576919266643,9.83812059617956,9.97576919266643,1632635.60788606,0.0,1.0
2008-06-12,39.66,40.39,39.52,39.56,454300,9.92571515758029,10.1084123856447,9.89067733302,9.90068814003723,1815238.26887577,0.0,1.0
2008-06-13,40.41,40.55,39.66,39.98,452300,10.1134177891533,10.1484556137136,9.92571515758029,10.0058016137181,1807246.9051563,0.0,1.0
2008-06-16,40.19,40.69,39.95,40.3,698300,10.0583583505585,10.1834934382739,9.99829350845519,10.0858880698559,2790184.64265013,0.0,1.0
2008-06-17,40.26,40.56,40.0,40.3,655600,10.0758772628387,10.1509583154679,10.0108070172267,10.0858880698559,2619569.0272396,0.0,1.0
2008-06-18,40.45,40.58,39.8,40.14,524500,10.1234285961705,10.1559637189765,9.96075298214059,10.045844841787,2095735.13542888,0.0,1.0
2008-06-19,41.73,41.76,40.24,40.53,556300,10.4437744207218,10.4512825259847,10.0708718593301,10.143450210205,2222797.81856832,0.0,1.0
2008-06-20,40.83,41.45,40.75,41.05,592500,10.2185312628342,10.3736987716012,10.1985096487997,10.2735907014289,2367441.50189058,0.0,1.0
2008-06-23,40.82,41.39,40.54,40.98,338800,10.2160285610799,10.3586825610753,10.1459529119593,10.2560717891488,1353737.01407684,0.0,1.0
2008-06-24,39.61,40.71,39.61,40.71,471400,9.91320164880876,10.1884988417825,9.91320164880876,10.1884988417825,1883564.42867716,0.0,1.0
2008-06-25,39.36,39.7,39.0,39.66,467300,9.85063410495109,9.93572596459752,9.76053684179605,9.92571515758029,1867182.13305227,0.0,1.0
2008-06-26,38.23,39.0,38.23,39.0,350300,9.56782880671444,9.76053684179605,9.56782880671444,9.76053684179605,1399687.35546375,0.0,1.0
2008-06-27,38.43,38.78,37.76,38.11,704300,9.61788284180057,9.70547740320131,9.45020182426202,9.53779638566276,2814158.7338085,0.0,1.0
2008-06-30,38.07,38.4,37.74,38.14,629200,9.52778557864553,9.61037473653765,9.44519642075341,9.54530449092568,2514083.02614271,0.0,1.0
2008-07-01,37.68,37.93,36.78,37.73,962300,9.43018021022757,9.49274775408524,9.20493705233997,9.4426937189991,3845044.65361908,0.0,1.0
2008-07-02,37.46,38.14,36.79,36.79,712500,9.37512077163282,9.54530449092568,9.20743975409428,9.20743975409428,2846923.3250583,0.0,1.0
2008-07-03,37.4,38.43,37.36,37.54,618100,9.36010456110698,9.61788284180057,9.35009375408976,9.39514238566728,2469730.95749969,0.0,1.0
2008-07-07,37.4,38.11,36.76,37.5,513400,9.36010456110698,9.53779638566276,9.19993164883136,9.38513157865005,2051383.06678586,0.0,1.0
2008-07-08,38.02,38.07,36.9,37.23,606100,9.515272069874,9.52778557864553,9.23496947339165,9.31755863128377,2421782.77518292,0.0,1.0
2008-07-09,37.22,38.49,37.09,38.17,619500,9.31505592952946,9.63289905232641,9.28252080672348,9.5528125961886,2475324.91210332,0.0,1.0
2008-07-10,37.25,37.68,36.64,37.27,860800,9.32256403479238,9.43018021022757,9.16989922777968,9.327569438301,3439482.94485639,0.0,1.0
2008-07-11,37.7,38.07,36.66,36.99,836000,9.43518561373619,9.52778557864553,9.17490463128829,9.25749378918041,3340390.03473506,0.0,1.0
2008-07-14,38.0,38.46,37.4,38.0,517500,9.51026666636539,9.62539094706349,9.36010456110698,9.51026666636539,2067765.36241076,0.0,1.0
2008-07-15,38.1,38.57,36.99,37.7,726300,9.53529368390845,9.65292066636087,9.25749378918041,9.43518561373619,2902063.73472258,0.0,1.0
2008-07-16,39.17,39.19,37.48,38.27,456600,9.80308277161927,9.80808817512788,9.38012617514144,9.57783961373167,1824428.33715315,0.0,1.0
2008-07-17,39.57,39.58,38.71,39.11,467400,9.94949082424621,9.9520052267795,9.73325220638288,9.83382830771466,1858890.90474147,0.185,1.0
2008-07-18,39.84,40.02,39.36,39.39,475400,10.0173796926452,10.0626389382445,9.89668837104702,9.90423157864691,1890707.6082886,0.0,1.0
2008-07-21,40.45,40.52,39.42,40.05,352900,10.1707582471761,10.1883590649092,9.91177478624679,10.0701821458443,1403514.33522308,0.0,1.0
2008-07-22,39.9,40.57,39.88,40.28,794300,10.0324661078449,10.2009310775757,10.0274373027783,10.1280134041101,3159000.95343636,0.0,1.0
2008-07-23,39.88,40.31,39.46,39.8,935400,10.0274373027783,10.13555661171,9.92183239637997,10.007322082512,3720168.06224899,0.0,1.0
2008-07-24,38.68,40.07,38.35,39.7,932400,9.725708998783,10.0752109509109,9.64273371518428,9.98217805717904,3708236.7984188,0.0,1.0
2008-07-25,36.94,38.75,36.9,38.64,1181200,9.28820295798976,9.74330981651606,9.27814534785658,9.71565138864982,4697736.27873476,0.0,1.0
2008-07-28,36.61,37.11,36.31,36.93,762400,9.20522767439105,9.33094780105577,9.12979559839221,9.28568855545647,3032131.84804214,0.0,1.0
2008-07-29,37.2,37.25,36.32,36.6,682800,9.35357742385542,9.36614943652189,9.13231000092551,9.20271327185775,2715555.64774813,0.0,1.0
2008-07-30,37.67,38.11,37.16,37.17,705100,9.47175434292026,9.58238805438521,9.34351981372224,9.34603421625554,2804244.70888577,0.0,1.0
2008-07-31,36.23,37.5,36.12,37.36,899300,9.10968037812586,9.42900949985425,9.08202195025962,9.39380786438813,3576595.18749252,0.0,1.0
2008-08-01,36.52,36.87,35.82,36.2,905900,9.1825980515914,9.2706021402567,9.00658987426078,9.10213717052597,3602843.96791891,0.0,1.0
2008-08-04,35.81,36.74,35.45,36.45,649600,9.00407547172749,9.23791490732387,8.91355698052889,9.16499723385833,2583516.32802751,0.0,1.0
2008-08-05,37.13,37.2,35.8,35.8,563100,9.33597660612236,9.35357742385542,9.00156106919419,9.00156106919419,2239498.2209241,0.0,1.0
2008-08-06,37.47,37.78,36.77,36.99,503600,9.42146629225437,9.4994127707865,9.24545811492376,9.30077497065624,2002861.48829227,0.0,1.0
2008-08-07,36.98,37.52,36.71,37.17,337700,9.29826056812294,9.43403830492084,9.23037169972399,9.34603421625554,1343062.59848351,0.0,1.0
2008-08-08,38.54,38.77,36.79,36.79,458300,9.69050736331688,9.74833862158265,9.25048691999035,9.25048691999035,1822699.4044566,0.0,1.0
2008-08-11,39.12,39.5,38.295,38.4,436900,9.83634271024796,9.93189000651315,9.62890450125116,9.65530572785075,1737589.72246801,0.0,1.0
2008-08-12,38.99,39.59,38.81,39.23,419600,9.80365547731513,9.9545196293128,9.75839623171583,9.8640011381142,1668786.10104733,0.0,1.0
2008-08-13,38.72,38.88,38.35,38.75,389000,9.73576660891618,9.77599704944889,9.64273371518428,9.74330981651606,1547087.20997953,0.0,1.0
2008-08-14,39.0,39.21,38.4,38.4,525500,9.80616987984842,9.85897233304761,9.65530572785075,9.65530572785075,2089959.71425255,0.0,1.0
2008-08-15,38.96,39.32,38.72,39.2,385700,9.79611226971524,9.88663076091385,9.73576660891618,9.85645793051431,1533962.81976634,0.0,1.0
2008-08-18,39.84,39.92,39.06,39.06,671300,10.0173796926452,10.0374949129115,9.82125629504819,9.82125629504819,2669819.13639911,0.0,1.0
2008-08-19,39.05,39.79,38.915,39.52,452700,9.8187418925149,10.0048076799787,9.78479745831542,9.93691881157974,1800427.71197361,0.0,1.0
2008-08-20,39.16,39.59,38.78,39.21,293600,9.84640032038113,9.9545196293128,9.75085302411595,9.85897233304761,1167673.02017992,0.0,1.0
2008-08-21,38.5,38.95,38.3,38.85,435400,9.6804497531837,9.79359786718195,9.63016170251781,9.76845384184901,1731624.09055292,0.0,1.0
2008-08-22,37.83,38.27,37.21,38.27,840600,9.51198478345297,9.62261849491793,9.35609182638871,9.62261849491793,3343140.12521541,0.0,1.0
2008-08-25,37.03,37.65,36.96,37.65,285500,9.31083258078941,9.46672553785367,9.29323176305635,9.46672553785367,1135458.60783845,0.0,1.0
2008-08-26,37.3,37.43,36.78,37.03,361100,9.37872144918836,9.41140868212119,9.24797251745705,9.31083258078941,1436126.45635889,0.0,1.0
2008-08-27,37.27,37.41,36.9,37.31,519800,9.37117824158848,9.4063798770546,9.27814534785658,9.38123585172166,2067290.31297522,0.0,1.0
2008-08-28,38.3,38.3,37.42,37.46,360500,9.63016170251781,9.63016170251781,9.4088942795879,9.41895188972108,1433740.20359285,0.0,1.0
2008-08-29,38.15,38.43,37.82,38.21,438700,9.59244566451839,9.66284893545064,9.50947038091968,9.60753207971816,1744748.48076612,0.0,1.0
2008-09-02,37.94,39.23,37.92,38.19,540900,9.53964321131921,9.8640011381142,9.53461440625262,9.60250327465157,2151206.86858079,0.0,1.0
2008-09-03,38.13,38.37,37.8,37.95,622400,9.5874168594518,9.64776252025087,9.50444157585309,9.5421576138525,2475339.53596725,0.0,1.0
2008-09-04,36.77,38.37,36.48,38.3,583300,9.24545811492376,9.64776252025087,9.17254044145822,9.63016170251781,2319835.39738062,0.0,1.0
2008-09-05,36.51,36.59,35.76,36.5,363300,9.1800836490581,9.20019886932446,8.99150345906101,9.17756924652481,1444876.04983435,0.0,1.0
2008-09-08,37.68,37.89,36.93,37.41,557600,9.47426874545355,9.52707119865274,9.28568855545647,9.4063798770546,2217624.23723544,0.0,1.0
2008-09-09,36.03,37.81,35.86,37.7,735500,9.05939232745997,9.50695597838638,9.01664748439396,9.47929755052014,2925148.18236489,0.0,1.0
2008-09-10,36.09,36.62,35.82,36.62,604700,9.07447874265973,9.20774207692434,9.00658987426078,9.20774207692434,2404945.07936921,0.0,1.0
2008-09-11,36.25,36.27,34.97,35.7,444600,9.11470918319244,9.11973798825903,8.79286565893075,8.97641704386125,1768213.29963213,0.0,1.0
2008-09-12,36.54,36.62,35.5,36.0,431900,9.18762685665798,9.20774207692434,8.92612899319536,9.05184911986008,1717704.28275105,0.0,1.0
2008-09-15,35.27,36.3,35.09,35.4,494500,8.86829773492959,9.12728119585892,8.82303848933029,8.90098496786241,1966669.9880074,0.0,1.0
2008-09-16,35.79,36.07,34.78,34.78,783600,8.9990466666609,9.06944993759314,8.74509201079816,8.74509201079816,3116446.11244206,0.0,1.0
2008-09-17,35.33,35.86,35.0,35.43,1290900,8.88338415012935,9.01664748439396,8.80040886653064,8.9085281754623,5134022.82612487,0.0,1.0
2008-09-18,37.56,37.7,34.82,35.65,1140000,9.44409591505402,9.47929755052014,8.75514962093134,8.96384503119478,4533880.255467,0.0,1.0
2008-09-19,38.91,39.91,37.97,38.01,1699400,9.78354025704877,10.0349805103782,9.54718641891909,9.55724402905227,6758663.25100055,0.0,1.0
2008-09-22,37.28,38.9,37.24,38.9,297800,9.37369264412177,9.78102585451548,9.3636350339886,9.78102585451548,1184376.78954217,0.0,1.0
2008-09-23,35.79,37.48,35.53,37.4,647600,8.9990466666609,9.42398069478766,8.93367220079524,9.40386547452131,2575562.15214073,0.0,1.0
2008-09-24,35.42,36.11,35.28,35.92,325400,8.906013772929,9.07950754772632,8.87081213746288,9.03173389959373,1294144.41677979,0.0,1.0
2008-09-25,35.09,35.75,34.86,35.55,420400,8.82303848933029,8.98898905652772,8.76520723106451,8.93870100586183,1671967.77140204,0.0,1.0
2008-09-26,35.37,35.4,34.33,34.66,415400,8.89344176026253,8.90098496786241,8.63194389679991,8.71491918039862,1652082.33168508,0.0,1.0
2008-09-29,34.48,34.92,33.68,34.86,751600,8.66965993479932,8.78029364626428,8.46850773213577,8.76520723106451,2989179.29825351,0.0,1.0
2008-09-30,35.61,35.77,34.35,35.16,773200,8.9537874210616,8.99401786159431,8.6369727018665,8.84063930706335,3075084.39783078,0.0,1.0
2008-10-01,35.03,35.52,34.87,35.39,731600,8.80795207413052,8.93115779826195,8.76772163359781,8.89847056532912,2909637.53938567,0.0,1.0
2008-10-02,32.87,34.89,32.84,34.81,825300,8.26484112693891,8.7727504386644,8.25729791933903,8.75263521839804,3282290.67968151,0.0,1.0
2008-10-03,31.63,33.98,31.54,33.32,1024200,7.9530552128104,8.5439398081346,7.93042559001075,8.37798924093716,4073333.4716222,0.0,1.0
2008-10-06,30.59,31.06,28.93,30.9,991000,7.69155734934778,7.80973426841262,7.27416652882089,7.7695038278799,3941294.15190158,0.0,1.0
2008-10-07,29.1,31.07,29.0,31.07,1059000,7.3169113718869,7.81224867094591,7.29176734655396,7.81224867094591,4211736.13205224,0.0,1.0
2008-10-08,29.0,30.22,27.58,28.22,915600,7.29176734655396,7.59852445561588,6.93472218682614,7.09564394895699,3641421.72096981,0.0,1.0
2008-10-09,27.86,30.18,27.51,29.45,994100,7.00512545775839,7.5884668454827,6.91712136909308,7.40491546055221,3953623.12452609,0.0,1.0
2008-10-10,26.86,28.14,25.27,26.62,1786000,6.75368520442894,7.07552872869063,6.35389520163512,6.69333954362987,7103079.0668983,0.0,1.0
2008-10-13,31.44,31.44,27.39,27.85,857800,7.90528156467781,7.90528156467781,6.88694853869355,7.00261105522509,3411546.03784175,0.0,1.0
2008-10-14,29.0,32.95,28.22,32.48,945800,7.29176734655396,8.28495634720527,7.09564394895699,8.16677942814043,3761529.77686025,0.0,1.0
2008-10-15,25.57,28.61,25.57,28.37,788100,6.42932727763395,7.19370564775547,6.42932727763395,7.1333599869564,3134343.00818732,0.0,1.0
2008-10-16,27.35,27.53,24.87,25.54,1267900,6.92340737542632,6.96897276217501,6.29561760244433,6.46522209756446,5008670.31500724,0.185,1.0
2008-10-17,27.31,29.04,25.29,27.1,656900,6.91328173392661,7.35121572878904,6.40193683819128,6.86012211605313,2594996.08007592,0.0,1.0
2008-10-20,29.1,29.11,27.58,27.64,525000,7.3664041910386,7.36893560141353,6.98162981404964,6.99681827629921,2073942.6732225,0.0,1.0
2008-10-21,27.8,28.97,27.47,28.7,526800,7.03732084229805,7.33349585616455,6.95378429992544,7.26514777604151,2081053.3338164,0.0,1.0
2008-10-22,25.83,27.87,25.14,27.01,595000,6.53863299843736,7.05504071492254,6.36396568256737,6.83733942267879,2350468.36298549,0.0,1.0
2008-10-23,23.68,25.97,22.8218,25.27,1418500,5.99437976782798,6.57407274368634,5.77713412945171,6.39687401744143,5603595.58469735,0.0,1.0
2008-10-24,22.41,23.49,21.55,21.69,918100,5.6728906502122,5.94628297070436,5.45518935796845,5.49062910321743,3626831.93959157,0.0,1.0
2008-10-27,21.87,22.99,21.68,22.0,826100,5.53619448996612,5.81971245195799,5.4880976928425,5.56910282484018,3263398.17590306,0.0,1.0
2008-10-28,22.46,22.46,20.88,22.16,1509400,5.68554770208684,5.68554770208684,5.28558486284832,5.60960539083902,5962683.94468959,0.0,1.0
2008-10-29,23.9,25.33,21.99,22.29,1197500,6.05007079607638,6.41206247969099,5.56657141446525,5.64251372571307,4730564.4784456,0.0,1.0
2008-10-30,24.12,25.03,23.56,24.56,665000,6.10576182432478,6.33612016844317,5.96400284332885,6.21714388082158,2626994.0527485,0.0,1.0
2008-10-31,24.73,25.07,23.81,24.26,824200,6.26017785719535,6.34624580994288,6.02728810270203,6.14120156957376,3255892.47860949,0.0,1.0
2008-11-03,24.91,25.56,24.73,24.73,623800,6.30574324394404,6.47028491831432,6.26017785719535,6.26017785719535,2464238.93248799,0.0,1.0
2008-11-04,25.62,25.74,24.84,25.43,308900,6.48547338056388,6.51585030506301,6.28802337131955,6.43737658344026,1220268.36525415,0.0,1.0
2008-11-05,24.37,25.72,24.34,25.2,531800,6.16904708369796,6.51078748431316,6.16145285257318,6.37915414481693,2100805.16879947,0.0,1.0
2008-11-06,23.32,24.64,22.98,24.64,617100,5.90324899433059,6.237395163821,5.81718104158306,6.237395163821,2437771.47361067,0.0,1.0
2008-11-07,23.35,23.73,22.8,23.34,488000,5.91084322545537,6.00703681970261,5.77161565483437,5.90831181508045,1927779.09434777,0.0,1.0
2008-11-10,22.73,24.19,22.51,23.9,345000,5.75389578220988,6.12348169694927,5.69820475396148,6.05007079607638,1362876.61383193,0.0,1.0
2008-11-11,23.62,24.46,22.03,22.42,863200,5.97919130557841,6.19182977707231,5.57669705596496,5.67542206058713,3409956.79147745,0.0,1.0
2008-11-12,22.08,23.62,22.0,23.62,772400,5.5893541078396,5.97919130557841,5.56910282484018,5.97919130557841,3051263.46818487,0.0,1.0
2008-11-13,23.04,23.04,21.14,22.2,1500000,5.83236950383263,5.83236950383263,5.35140153259643,5.61973103233873,5925550.49492141,0.0,1.0
2008-11-14,21.28,22.63,21.21,22.42,987900,5.38684127784541,5.7285816784606,5.36912140522092,5.67542206058713,3902567.55595525,0.0,1.0
2008-11-17,20.88,21.52,20.86,21.14,1051800,5.28558486284832,5.44759512684367,5.28052204209846,5.35140153259643,4154996.0070389,0.0,1.0
2008-11-18,20.76,21.29,19.96,20.92,690900,5.25520793834919,5.38937268822034,5.052695108355,5.29571050434803,2729308.5579608,0.0,1.0
2008-11-19,19.45,21.19,19.44,20.74,836400,4.9235931792337,5.36405858447107,4.92106176885878,5.25014511759933,3304086.95596819,0.0,1.0
2008-11-20,17.67,19.52,17.49,19.16,702200,4.47300213249664,4.9413130518582,4.42743674574794,4.85018227836081,2773947.70502254,0.0,1.0
2008-11-21,19.25,19.25,17.31,18.06,785200,4.87296497173516,4.87296497173516,4.38187135899925,4.5717271371188,3101828.16574153,0.0,1.0
2008-11-24,20.47,20.8,19.39,19.49,844300,5.18179703747629,5.2653335798489,4.90840471698414,4.93371882073341,3335294.85524144,0.0,1.0
2008-11-25,20.39,20.79,19.69,20.64,901600,5.16154575447688,5.26280216947397,4.98434702823196,5.22483101385006,3561650.88414743,0.0,1.0
2008-11-26,21.27,21.4,19.68,19.98,687600,5.38430986747048,5.41721820234454,4.98181561785703,5.05775792910485,2716272.34687198,0.0,1.0
2008-11-28,21.46,21.47,20.56,21.07,202700,5.4324066645941,5.43493807496903,5.20457973085064,5.33368165997194,800739.390213715,0.0,1.0
2008-12-01,19.14,20.91,19.1,20.91,1297600,4.84511945761096,5.2931790939731,4.83499381611125,5.2931790939731,5125996.21480669,0.0,1.0
2008-12-02,19.73,19.78,19.0,19.56,1151000,4.99447266973167,5.00712972160631,4.80967971236197,4.95143869335791,4546872.41310304,0.0,1.0
2008-12-03,19.59,20.22,18.97,19.3,1252000,4.95903292448269,5.11851177810311,4.80208548123719,4.88562202360979,4945859.47976108,0.0,1.0
2008-12-04,19.81,20.3,19.08,19.28,1068000,5.01472395273109,5.13876306110253,4.82993099536139,4.88055920285994,4218991.95238405,0.0,1.0
2008-12-05,20.62,20.67,19.1,19.58,644700,5.21976819310021,5.23242524497484,4.83499381611125,4.95650151410776,2546801.60271722,0.0,1.0
2008-12-08,22.18,22.3,20.88,20.98,680400,5.61466821158887,5.645045136088,5.28558486284832,5.31089896659759,2687829.70449636,0.0,1.0
2008-12-09,21.93,22.8,21.62,21.96,652800,5.55138295221569,5.77161565483437,5.47290923059294,5.55897718334047,2578799.5753898,0.0,1.0
2008-12-10,22.06,22.52,21.51,22.22,579900,5.58429128708974,5.7007361643364,5.44506371646874,5.62479385308858,2290817.82133662,0.0,1.0
2008-12-11,21.07,22.13,20.79,21.85,764000,5.33368165997194,5.60201115971424,5.26280216947397,5.53113166921627,3018080.38541331,0.0,1.0
2008-12-12,22.06,22.59,20.08,20.42,1199800,5.58429128708974,5.71845603696089,5.08307203285413,5.16913998560166,4739650.32253782,0.0,1.0
2008-12-15,21.68,22.6,21.35,22.19,496500,5.4880976928425,5.72098744733582,5.4045611504699,5.6171996219638,1961357.21381899,0.0,1.0
2008-12-16,22.81,22.88,21.57,21.93,606500,5.7741470652093,5.79186693783379,5.4602521787183,5.55138295221569,2395897.58344656,0.0,1.0
2008-12-17,22.29,22.68,22.0,22.57,952200,5.64251372571307,5.74123873033524,5.56910282484018,5.71339321621104,3761539.45417612,0.0,1.0
2008-12-18,22.17,22.67,21.143,22.39,1302100,5.61213680121395,5.73870731996031,5.35216095570891,5.66782782946235,5143772.86629145,0.0,1.0
2008-12-19,22.23,22.83,21.84,22.66,1009200,5.62732526346351,5.77920988595915,5.52860025884134,5.73617590958539,3986710.37298313,0.0,1.0
2008-12-22,21.99,22.35,21.45,22.31,585000,5.56657141446525,5.65770218796264,5.42987525421918,5.64757654646293,2310964.69301935,0.0,1.0
2008-12-23,21.73,22.39,21.53,22.03,641600,5.50075474471714,5.66782782946235,5.45012653721859,5.57669705596496,2534555.46502772,0.0,1.0
2008-12-24,22.07,22.25,21.64,21.81,219600,5.58682269746467,5.63238808421336,5.4779720513428,5.52100602771656,867500.592456496,0.0,1.0
2008-12-26,22.44,22.44,22.0,22.08,197500,5.68048488133698,5.68048488133698,5.56910282484018,5.5893541078396,780197.481831321,0.0,1.0
2008-12-29,22.25,22.48,21.83,22.36,437400,5.63238808421336,5.69061052283669,5.52606884846641,5.66023359833757,1727890.52431909,0.0,1.0
2008-12-30,23.15,23.21,22.32,22.44,434900,5.86021501795683,5.87540348020639,5.65010795683786,5.68048488133698,1718014.60682755,0.0,1.0
2008-12-31,23.73,23.9,23.01,23.13,668400,6.00703681970261,6.05007079607638,5.82477527270784,5.85515219720697,2640425.30053699,0.0,1.0
2009-01-02,24.85,25.03,23.51,23.65,481800,6.29055478169448,6.33612016844317,5.95134579145421,5.98678553670319,1903286.81896876,0.0,1.0
2009-01-05,25.02,25.32,24.57,24.79,609100,6.33358875806824,6.40953106931606,6.21967529119651,6.27536631944491,2406168.53763776,0.0,1.0
2009-01-06,25.98,26.42,25.2,25.27,904700,6.57660415406127,6.68798621055807,6.37915414481693,6.39687401744143,3573897.02183694,0.0,1.0
2009-01-07,24.52,25.84,24.275,25.84,677300,6.20701823932187,6.54116440881228,6.14499868513615,6.54116440881228,2675583.56680685,0.0,1.0
2009-01-08,24.93,24.98,24.13,24.57,438900,6.3108060646939,6.32346311656853,6.10829323469971,6.21967529119651,1733816.07481401,0.0,1.0
2009-01-09,24.22,25.3,23.64,24.94,510200,6.13107592807405,6.40446824856621,5.98425412632827,6.31333747506882,2015477.24167261,0.0,1.0
2009-01-12,23.26,24.2,22.92,24.09,394200,5.88806053208103,6.1260131073242,5.8019925793335,6.0981675932,1557234.67006535,0.0,1.0
2009-01-13,23.03,23.54,22.89,23.1,696500,5.8298380934577,5.95894002257899,5.79439834820872,5.84755796608219,2751430.61314184,0.0,1.0
2009-01-14,22.49,23.02,22.04,22.85,621100,5.69314193321162,5.82730668308277,5.57922846633989,5.78427270670901,2453572.94159713,0.0,1.0
2009-01-15,23.14,23.39,21.54,21.98,783600,5.90578040470552,5.96958529239681,5.49742912348128,5.60972572581795,3070297.70113915,0.19,1.0
2009-01-16,23.75,24.14,22.93,23.54,1047400,6.06146433067226,6.16099995547067,5.85218429904484,6.00786822501158,4103917.57551448,0.0,1.0
2009-01-20,22.25,23.95,22.16,23.63,747700,5.67863500452454,6.11250824082529,5.65566524495567,6.03083798458044,2929634.49609717,0.0,1.0
2009-01-21,23.13,23.16,22.1,22.45,649400,5.90322820919787,5.91088479572082,5.64035207190977,5.72967891467757,2544475.91516049,0.0,1.0
2009-01-22,22.17,22.77,21.78,22.77,924800,5.65821744046333,5.81134917092241,5.55868181566492,5.81134917092241,3623546.85300343,0.0,1.0
2009-01-23,21.79,22.11,21.39,21.93,1188800,5.56123401117257,5.64290426741742,5.45914619086651,5.59696474827969,4657950.36640406,0.0,1.0
2009-01-26,22.26,22.6822,21.59,21.59,1026400,5.68118720003219,5.78894089436523,5.51019010101954,5.51019010101954,4021635.47785761,0.0,1.0
2009-01-27,22.17,22.53,20.69,21.1,1188000,5.65821744046333,5.75009647873878,5.28049250533091,5.38513252114462,4654815.81030284,0.0,1.0
2009-01-28,22.67,23.01,22.33,22.82,905600,5.7858272158459,5.87260186310605,5.69905256858575,5.82411014846067,3548317.50657429,0.0,1.0
2009-01-29,21.67,22.38,21.43,22.32,620700,5.53060766508075,5.71181354612401,5.46935497289712,5.6965003730781,2432023.71502944,0.0,1.0
2009-01-30,21.27,22.07,21.04,21.8,530700,5.42851984477469,5.63269548538681,5.36981934809871,5.56378620668022,2079386.15364286,0.0,1.0
2009-02-02,20.88,21.18,20.46,20.75,647700,5.32898421997628,5.40555008520583,5.22179200865492,5.29580567837682,2537814.98344542,0.0,1.0
2009-02-03,21.3,21.39,20.59,20.98,492100,5.43617643129765,5.45914619086651,5.25497055025439,5.3545061750528,1928143.82175928,0.0,1.0
2009-02-04,21.74,22.19,21.21,21.25,792000,5.54847303363431,5.66332183147863,5.41320667172878,5.42341545375939,3103210.5402019,0.0,1.0
2009-02-05,21.78,22.06,21.12,21.49,646900,5.55868181566492,5.63014328987916,5.39023691215992,5.48466814594302,2534680.4273442,0.0,1.0
2009-02-06,22.47,22.5899,21.7,21.7,447700,5.73478330569287,5.76538412982961,5.53826425160371,5.53826425160371,1754175.95814191,0.0,1.0
2009-02-09,22.26,22.65,22.08,22.52,338900,5.68118720003219,5.7807228248306,5.63524768089446,5.74754428323113,1327876.3283768,0.0,1.0
2009-02-10,21.28,22.47,21.14,22.13,413600,5.43107204028234,5.73478330569287,5.39534130317522,5.64800865843272,1620565.50432766,0.0,1.0
2009-02-11,21.18,21.73,20.94,21.44,277900,5.40555008520583,5.54592083812666,5.34429739302219,5.47190716840477,1088866.42565923,0.0,1.0
2009-02-12,20.8,20.94,20.13,20.8,808600,5.30856665591507,5.34429739302219,5.13756955690242,5.30856665591507,3168252.57930209,0.0,1.0
2009-02-13,21.0,21.52,20.8,20.87,435300,5.3596105660681,5.49232473246598,5.30856665591507,5.32643202446863,1705590.33857309,0.0,1.0
2009-02-17,20.11,20.48,19.65,20.48,513600,5.13246516588712,5.22689639967023,5.01506417253515,5.22689639967023,2012385.01697941,0.0,1.0
2009-02-18,19.72,20.2,19.58,20.18,520900,5.03292954108871,5.15543492545598,4.99719880398159,5.15033053444068,2040987.84140299,0.0,1.0
2009-02-19,19.0,20.1,18.81,19.86,504000,4.84917146453781,5.12991297037947,4.80067974989243,5.06866027819583,1974770.34376484,0.0,1.0
2009-02-20,18.25,18.71,17.96,18.53,1331400,4.65775680146395,4.77515779481591,4.58374313174205,4.72921827567819,5216684.99144546,0.0,1.0
2009-02-23,17.32,18.57,17.2926,18.45,772700,4.42040261925236,4.73942705770879,4.41340960356139,4.70880071161698,3027589.37426011,0.0,1.0
2009-02-24,17.91,18.1,17.05,17.43,815600,4.5709821542038,4.61947386884917,4.35149334054577,4.44847676983652,3195679.94518771,0.0,1.0
2009-02-25,17.69,18.04,17.47,17.9,762200,4.51483385303546,4.60416069580327,4.45868555186713,4.56842995869614,2986448.32543168,0.0,1.0
2009-02-26,17.24,17.98,17.13,17.83,444200,4.39998505519115,4.58884752275736,4.37191090460698,4.55056459014258,1740462.27519909,0.0,1.0
2009-02-27,16.98,17.52,16.66,16.9,558300,4.33362797199221,4.47144652940539,4.25195771574736,4.313210407931,2187528.33913475,0.0,1.0
2009-03-02,15.66,16.83,15.61,16.6,538900,3.99673816498221,4.29534503937744,3.98397718744396,4.23664454270145,2111515.35368031,0.0,1.0
2009-03-03,15.45,15.97,15.38,15.88,520400,3.94314205932153,4.07585622571941,3.92527669076797,4.05288646615055,2039028.74383973,0.0,1.0
2009-03-04,15.74,15.98,15.3,15.63,646500,4.01715572904343,4.07840842122706,3.90485912670676,3.98908157845926,2533113.14929359,0.0,1.0
2009-03-05,14.99,15.64,14.9,15.36,671500,3.82574106596956,3.99163377396691,3.8027713064007,3.92017229975267,2631068.02745654,0.0,1.0
2009-03-06,14.48,15.25,14.17,15.08,952700,3.69557909507934,3.8920981491685,3.61646103434214,3.84871082553843,3732864.49703327,0.0,1.0
2009-03-09,14.64,14.79,14.29,14.29,1311300,3.73641422320176,3.77469715581653,3.64708738043396,3.64708738043396,5137929.26940247,0.0,1.0
2009-03-10,15.68,15.74,14.91,14.94,868700,4.00184255599752,4.01715572904343,3.80532350190835,3.81298008843131,3403736.10640579,0.0,1.0
2009-03-11,15.96,16.07,15.608,15.75,425200,4.07330403021176,4.10137818079592,3.98346674834243,4.01970792455108,1666016.56779526,0.0,1.0
2009-03-12,16.62,16.67,15.66,15.89,587300,4.24174893371676,4.25450991125501,3.99673816498221,4.0554386616582,2301155.99780375,0.0,1.0
2009-03-13,16.64,16.81,16.27,16.7,511500,4.24685332473206,4.29024064836213,4.15242209094895,4.26216649777797,2004156.80721373,0.0,1.0
2009-03-16,16.77,17.18,16.64,16.75,601800,4.28003186633153,4.38467188214524,4.24685332473206,4.27492747531622,2357969.82713826,0.0,1.0
2009-03-17,17.55,17.55,16.47,16.71,576100,4.47910311592834,4.47910311592834,4.20346600110198,4.26471869328562,2257272.21238676,0.0,1.0
2009-03-18,18.55,18.81,17.2,17.52,1058500,4.73432266669349,4.80067974989243,4.38977627316054,4.47144652940539,4147409.54141883,0.0,1.0
2009-03-19,16.45,17.06,15.81,16.7,1571700,4.19836161008668,4.35404553605342,4.03502109759699,4.26216649777797,6158227.28034763,0.0,1.0
2009-03-20,15.18,16.53,15.18,16.26,1121200,3.87423278061494,4.21877917414789,3.87423278061494,4.1498698954413,4393080.37585148,0.0,1.0
2009-03-23,17.0,17.0,15.34,15.5,1239000,4.33873236300751,4.33873236300751,3.91506790873737,3.95590303685979,4854643.76175524,0.0,1.0
2009-03-24,16.96,17.24,16.57,16.82,911400,4.32852358097691,4.39998505519115,4.2289879561785,4.29279284386979,3571043.03830809,0.0,1.0
2009-03-25,17.19,17.92,16.66,17.16,1275500,4.38722407765289,4.57353434971145,4.25195771574736,4.37956749112994,4997657.88387313,0.0,1.0
2009-03-26,18.16,18.16,17.15,17.6,992100,4.63478704189508,4.63478704189508,4.37701529562228,4.4918640934666,3887241.38501806,0.0,1.0
2009-03-27,17.61,18.0,17.52,17.79,437000,4.49441628897425,4.59395191377266,4.47144652940539,4.54035580811198,1712251.27028817,0.0,1.0
2009-03-30,17.0,17.29,16.7,17.26,653800,4.33873236300751,4.4127460327294,4.26216649777797,4.40508944620645,2561715.97371717,0.0,1.0
2009-03-31,17.07,17.41,16.92,17.13,807500,4.35659773156107,4.44337237882122,4.3183147989463,4.37191090460698,3163942.56466292,0.0,1.0
2009-04-01,17.34,17.36,16.4,16.73,716600,4.42550701026766,4.43061140128296,4.18560063254842,4.26982308430092,2807778.62766248,0.0,1.0
2009-04-02,18.86,19.04,17.5,17.8,1110500,4.81344072743069,4.85938024656841,4.46634213839009,4.54290800361963,4351155.68799773,0.0,1.0
2009-04-03,19.5,19.5,18.71,18.71,905400,4.97678123992038,4.97678123992038,4.77515779481591,4.77515779481591,3547533.86754899,0.0,1.0
2009-04-06,19.31,19.5,18.85,19.26,791000,4.928289525275,4.97678123992038,4.81088853192304,4.91552854773675,3099292.34507538,0.0,1.0
2009-04-07,18.67,18.94,18.35,18.87,665600,4.76494901278531,4.8338582914919,4.68327875654046,4.81599292293834,2607950.67621008,0.0,1.0
2009-04-08,18.85,19.11,18.38,18.84,609100,4.81088853192304,4.87724561512197,4.69093534306342,4.80833633641538,2386572.65156184,0.0,1.0
2009-04-09,20.16,20.26,19.23,19.29,781000,5.14522614342538,5.17074809850189,4.90787196121379,4.9231851342597,3060110.3938102,0.0,1.0
2009-04-13,19.69,19.99,19.3,19.9,658900,5.02527295456576,5.1018388197953,4.92573732976735,5.07886906022644,2581698.76886241,0.0,1.0
2009-04-14,18.95,19.59,18.69,19.48,823500,4.83641048699955,4.99975099948924,4.77005340380061,4.97167684890508,3226633.6866872,0.0,1.0
2009-04-15,19.32,19.46,18.87,18.95,655100,4.93084172078265,4.96657245788978,4.81599292293834,4.83641048699955,2566809.62738165,0.0,1.0
2009-04-16,19.76,19.86,19.11,19.43,527800,5.0916300377647,5.11739739625541,4.92414220757507,5.00659775474535,2048327.92694,0.19,1.0
2009-04-17,19.9,20.26,19.63,19.8,713900,5.12770433965169,5.22046683021826,5.05813247172677,5.10193698116098,2770559.50557497,0.0,1.0
2009-04-20,18.89,19.71,18.59,19.52,817800,4.8674540188955,5.07874635851934,4.79015194342337,5.02978837738699,3173782.83185209,0.0,1.0
2009-04-21,19.13,19.3,18.66,18.88,1128600,4.92929567927321,4.97310018870742,4.80818909436687,4.86487728304643,4379960.01959925,0.0,1.0
2009-04-22,19.95,20.27,18.64,18.82,1265300,5.14058801889705,5.22304356606733,4.80303562266872,4.849416867952,4910476.17650091,0.0,1.0
2009-04-23,20.19,20.29,18.88,19.95,1506300,5.20242967927476,5.22819703776547,4.86487728304643,5.14058801889705,5845768.01127268,0.0,1.0
2009-04-24,22.57,22.83,20.39,20.42,1774100,5.81569281135371,5.88268794342956,5.25396439625618,5.2616946038034,6885067.40277426,0.0,1.0
2009-04-27,22.87,23.32,22.06,22.28,1392700,5.89299488682584,6.00894800003405,5.68427928305107,5.74096747173064,5404900.15886574,0.0,1.0
2009-04-28,22.52,23.1,22.24,22.92,800100,5.80280913210835,5.95225981135448,5.73066052833436,5.9058785660712,3105091.27386263,0.0,1.0
2009-04-29,23.5,23.78,22.55,22.63,832400,6.05532924531733,6.12747784909132,5.81053933965556,5.83115322644813,3230443.66499594,0.0,1.0
2009-04-30,23.59,24.63,23.38,23.69,582900,6.07851986795897,6.34650039626237,6.02440841512847,6.10428722644968,2262164.3588733,0.0,1.0
2009-05-01,23.54,23.68,22.98,23.1,542200,6.06563618871361,6.10171049060061,5.92133898116562,5.95225981135448,2104212.58428736,0.0,1.0
2009-05-04,24.63,24.63,23.65,23.8,552600,6.34650039626237,6.34650039626237,6.0939802830534,6.13263132078946,2144573.7257049,0.0,1.0
2009-05-05,24.18,24.8205,23.99,24.38,543900,6.23054728305417,6.39558721418718,6.18158930192182,6.28208200003559,2110810.07855753,0.0,1.0
2009-05-06,24.39,24.77,23.85,24.59,756400,6.28465873588466,6.38257469814937,6.14551500003482,6.33619345286609,2935496.86232932,0.0,1.0
2009-05-07,24.23,24.88,23.83,24.61,1698900,6.24343096229953,6.41091879248915,6.14036152833668,6.34134692456423,6593225.3032936,0.0,1.0
2009-05-08,24.82,24.94,24.1,24.46,628300,6.39545837739473,6.42637920758358,6.2099333962616,6.30269588682816,2438356.26467677,0.0,1.0
2009-05-11,24.45,24.64,24.11,24.29,559800,6.30011915097909,6.34907713211144,6.21251013211067,6.25889137739395,2172516.05437858,0.0,1.0
2009-05-12,23.34,24.45,22.91,24.45,1031900,6.01410147173219,6.30011915097909,5.90330183022213,6.30011915097909,4004679.0219958,0.0,1.0
2009-05-13,22.32,23.34,22.1819,23.27,575000,5.75127441512693,6.01410147173219,5.71568969305125,5.99606432078869,2231505.4149119,0.0,1.0
2009-05-14,22.22,22.75,21.98,22.32,946800,5.72550705663621,5.86207405663699,5.6636653962585,5.75127441512693,3674416.22058885,0.0,1.0
2009-05-15,22.31,22.75,22.14,22.18,763400,5.74869767927785,5.86207405663699,5.70489316984364,5.71520011323993,2962663.01520651,0.0,1.0
2009-05-18,23.15,23.16,22.41,22.56,642400,5.96514349059983,5.96772022644891,5.77446503776857,5.81311607550463,2493076.6583294,0.0,1.0
2009-05-19,23.2,23.43,22.72,23.02,537100,5.97802716984519,6.03729209437383,5.85434384908977,5.93164592456191,2084420.10147684,0.0,1.0
2009-05-20,22.61,23.69,22.51,23.41,652500,5.82599975474999,6.10428722644968,5.80023239625928,6.03213862267569,2532273.5360522,0.0,1.0
2009-05-21,21.94,22.57,21.66,22.57,594100,5.65335845286222,5.81569281135371,5.58120984908823,5.81569281135371,2305630.2034768,0.0,1.0
2009-05-22,21.77,22.29,21.59,22.12,425400,5.60955394342801,5.74354420757971,5.56317269814473,5.6997396981455,1650925.91913656,0.0,1.0
2009-05-26,22.7,22.98,21.41,21.63,776700,5.84919037739163,5.92133898116562,5.51679145286145,5.57347964154101,3014278.70567317,0.0,1.0
2009-05-27,21.71,22.94,21.62,22.62,1084500,5.59409352833358,5.91103203776934,5.57090290569194,5.82857649059906,4208813.25647297,0.0,1.0
2009-05-28,21.62,22.03,21.13,22.03,684400,5.57090290569194,5.67654907550386,5.44464284908745,5.67654907550386,2656073.57559253,0.0,1.0
2009-05-29,22.29,22.29,21.455,21.77,614600,5.74354420757971,5.74354420757971,5.52838676418227,5.60955394342801,2385188.22261714,0.0,1.0
2009-06-01,23.6,23.68,22.46,22.47,495500,6.08109660380804,6.10171049060061,5.78734871701392,5.78992545286299,1922975.53580669,0.0,1.0
2009-06-02,23.25,23.88,23.18,23.41,797800,5.99091084909055,6.15324520758203,5.97287369814705,6.03213862267569,3096165.25220298,0.0,1.0
2009-06-03,22.87,23.19,22.63,23.08,463600,5.89299488682584,5.97545043399612,5.83115322644813,5.94710633965634,1799175.49626636,0.0,1.0
2009-06-04,23.3,23.31,22.68,23.07,388300,6.0037945283359,6.00637126418497,5.84403690569349,5.94452960380727,1506945.30888746,0.0,1.0
2009-06-05,23.7,23.75,23.0,23.3,877700,6.10686396229875,6.11974764154411,5.92649245286377,6.0037945283359,3406247.48290117,0.0,1.0
2009-06-08,23.29,23.74,22.52,23.7,707800,6.00121779248683,6.11717090569504,5.80280913210835,6.10686396229875,2746886.14378199,0.0,1.0
2009-06-09,23.47,23.671,23.26,23.47,547600,6.04759903777011,6.09939142833644,5.99348758493962,6.04759903777011,2125169.33079262,0.0,1.0
2009-06-10,23.28,23.7402,22.89,23.6,388200,5.99864105663776,6.11722244041202,5.89814835852398,6.08109660380804,1506557.22098922,0.0,1.0
2009-06-11,23.31,23.605,23.17,23.3,315500,6.00637126418497,6.08238497173257,5.97029696229798,6.0037945283359,1224417.3189647,0.0,1.0
2009-06-12,23.17,23.17,22.6,23.1,342000,5.97029696229798,5.97029696229798,5.82342301890092,5.95225981135448,1327260.61199977,0.0,1.0
2009-06-15,22.27,23.0,22.06,22.87,333500,5.73839073588157,5.92649245286377,5.68427928305107,5.89299488682584,1294273.1406489,0.0,1.0
2009-06-16,21.61,22.5796,21.56,22.42,347100,5.56832616984287,5.81816647776881,5.55544249059751,5.77704177361764,1347053.0948103,0.0,1.0
2009-06-17,21.81,22.01,21.21,21.67,490600,5.61986088682429,5.67139560380572,5.46525673588002,5.5837865849373,1903959.22879266,0.0,1.0
2009-06-18,21.69,21.98,21.47,21.94,291600,5.58894005663544,5.6636653962585,5.53225186795587,5.65335845286222,1131664.31128402,0.0,1.0
2009-06-19,21.78,22.0,21.65,21.88,407800,5.61213067927708,5.66881886795665,5.57863311323915,5.63789803776779,1582622.44904534,0.0,1.0
2009-06-22,20.54,21.65,20.51,21.62,640200,5.29261543399225,5.57863311323915,5.28488522644504,5.57090290569194,2484538.724568,0.0,1.0
2009-06-23,20.63,20.8,20.41,20.59,410800,5.31580605663389,5.3596105660681,5.25911786795433,5.30549911323761,1594265.08599271,0.0,1.0
2009-06-24,20.89,21.35,20.74,20.75,315100,5.38280118870974,5.50133103776702,5.34415015097367,5.34672688682275,1222864.96737172,0.0,1.0
2009-06-25,21.31,21.39,20.57,20.57,266400,5.49102409437073,5.5116379811633,5.30034564153946,5.30034564153946,1033866.16092614,0.0,1.0
2009-06-26,21.5,21.64,21.14,21.24,666400,5.53998207550309,5.57605637739008,5.44721958493652,5.47298694342723,2586217.75390833,0.0,1.0
2009-06-29,21.58,21.83,21.21,21.52,427100,5.56059596229566,5.62501435852244,5.46525673588002,5.54513554720123,1657523.41340673,0.0,1.0
2009-06-30,22.02,22.24,21.49,21.49,626500,5.67397233965479,5.73066052833436,5.53740533965401,5.53740533965401,2431370.68250836,0.0,1.0
2009-07-01,22.35,22.66,21.96,22.16,331800,5.75900462267414,5.83888343399535,5.65851192456036,5.71004664154179,1287675.64637873,0.0,1.0
2009-07-02,21.5,22.05,21.47,22.05,231000,5.53998207550309,5.681702547202,5.53225186795587,5.681702547202,896483.044947215,0.0,1.0
2009-07-06,21.38,21.52,20.92,21.52,629800,5.50906124531423,5.54513554720123,5.39053139625696,5.54513554720123,2444177.58315046,0.0,1.0
2009-07-07,21.07,21.3,21.02,21.3,669100,5.42918243399302,5.48844735852166,5.41629875474767,5.48844735852166,2596696.12716096,0.0,1.0
2009-07-08,20.92,21.19,20.57,21.16,424800,5.39053139625696,5.46010326418188,5.30034564153946,5.45237305663467,1648597.39174709,0.0,1.0
2009-07-09,20.91,21.06,20.71,20.97,527200,5.38795466040789,5.42660569814395,5.33641994342646,5.40341507550231,2045999.39955053,0.0,1.0
2009-07-10,21.64,21.89,20.7,20.7,763100,5.57605637739008,5.64047477361686,5.33384320757739,5.33384320757739,2961498.75151178,0.0,1.0
2009-07-13,22.08,22.14,21.1,21.72,496000,5.68943275474922,5.70489316984364,5.43691264154024,5.59667026418265,1924915.97529792,0.0,1.0
2009-07-14,22.11,22.33,21.85,22.14,757400,5.69716296229643,5.753851150976,5.63016783022058,5.70489316984364,2939377.74131178,0.0,1.0
2009-07-15,23.2,23.3,22.46,22.48,291200,5.97802716984519,6.0037945283359,5.78734871701392,5.79250218871206,1130111.95969104,0.0,1.0
2009-07-16,23.53,23.62,22.7,23.05,256900,6.11201743399689,6.13539531623488,5.89642140891328,5.98733539539432,989011.740440509,0.19,1.0
2009-07-17,23.58,23.73,23.3,23.51,198900,6.12500514635133,6.16396828341463,6.0522739571665,6.10682234905512,765723.764786365,0.0,1.0
2009-07-20,24.11,24.14,23.56,23.56,242200,6.26267489730833,6.270467524721,6.11981006140955,6.11981006140955,932419.787990235,0.0,1.0
2009-07-21,24.14,24.43,23.68,24.38,235600,6.270467524721,6.34579625637672,6.1509805710602,6.33280854402228,907011.156277866,0.0,1.0
2009-07-22,24.47,24.91,23.9,23.97,420100,6.35618642626026,6.47047829497929,6.20812650541971,6.22630930271592,1617297.90641907,0.0,1.0
2009-07-23,25.5,25.58,24.14,24.74,1247300,6.62373330076162,6.64451364052871,6.270467524721,6.42632007297421,4801846.41436919,0.0,1.0
2009-07-24,25.08,25.25,24.58,25.23,875200,6.51463651698436,6.55879473898944,6.38475939344002,6.55359965404767,3369338.55676736,0.0,1.0
2009-07-27,24.88,25.33,24.79,25.0,467500,6.46268566756663,6.57957507875654,6.43930778532864,6.49385617721727,1799778.07962607,0.0,1.0
2009-07-28,24.37,24.97,24.15,24.74,512500,6.33021100155139,6.48606354980461,6.27306506719188,6.42632007297421,1973018.75039222,0.0,1.0
2009-07-29,23.99,24.37,23.72,24.13,690200,6.23150438765769,6.33021100155139,6.16137074094375,6.26786998225011,2657126.91028431,0.0,1.0
2009-07-30,24.54,24.83,24.15,24.52,649000,6.37436922355647,6.44969795521219,6.27306506719188,6.3691741386147,2498515.45171619,0.0,1.0
2009-07-31,24.74,24.96,24.49,24.58,295400,6.42632007297421,6.48346600733372,6.36138151120204,6.38475939344002,1137228.75876266,0.0,1.0
2009-08-03,25.02,25.2,24.69,25.09,491100,6.49905126215904,6.54580702663501,6.41333236061978,6.51723405945525,1890633.18696121,0.0,1.0
2009-08-04,25.25,25.2599,24.848,24.85,394700,6.55879473898944,6.56136630603562,6.45437353165979,6.45489304015397,1519513.17225328,0.0,1.0
2009-08-05,25.24,25.48,24.88,25.35,324400,6.55619719651856,6.61853821581984,6.46268566756663,6.58477016369831,1248872.74658973,0.0,1.0
2009-08-06,25.18,25.52,24.92,25.42,273400,6.54061194169323,6.62892838570339,6.47307583745017,6.60295296099452,1052533.31972143,0.0,1.0
2009-08-07,25.48,25.77,25.29,25.32,376800,6.61853821581984,6.69386694747556,6.56918490887299,6.57697753628565,1450601.8832152,0.0,1.0
2009-08-10,25.51,25.7,25.09,25.29,238100,6.6263308432325,6.67568415017935,6.51723405945525,6.56918490887299,916635.637987097,0.0,1.0
2009-08-11,24.86,25.48,24.73,25.48,235700,6.45749058262485,6.61853821581984,6.42372253050332,6.61853821581984,907396.135546236,0.0,1.0
2009-08-12,25.24,25.5,24.79,24.88,667200,6.55619719651856,6.62373330076162,6.43930778532864,6.46268566756663,2568581.67855939,0.0,1.0
2009-08-13,25.2,25.57,25.04,25.32,249700,6.54580702663501,6.64191609805782,6.50424634710082,6.57697753628565,961293.233117925,0.0,1.0
2009-08-14,24.46,25.21,24.195,25.11,413800,6.35358888378938,6.5484045691059,6.28475400831087,6.52242914439703,1593044.2125118,0.0,1.0
2009-08-17,23.54,24.15,23.46,24.05,242500,6.11461497646778,6.27306506719188,6.09383463670069,6.24708964248301,933574.725795342,0.0,1.0
2009-08-18,23.91,23.94,23.62,23.75,229800,6.2107240478906,6.21851667530326,6.13539531623488,6.16916336835641,884682.358712451,0.0,1.0
2009-08-19,24.37,24.38,23.55,23.55,526500,6.33021100155139,6.33280854402228,6.11721251893867,6.11721251893867,2026915.84796391,0.0,1.0
2009-08-20,24.79,24.79,24.16,24.4,159600,6.43930778532864,6.43930778532864,6.27566260966277,6.33800362896405,614426.912317265,0.0,1.0
2009-08-21,25.43,25.54,24.97,25.05,239600,6.60555050346541,6.63412347064516,6.48606354980461,6.5068438895717,922410.327012634,0.0,1.0
2009-08-24,25.56,25.86,25.31,25.42,263800,6.63931855558694,6.71724482971354,6.57437999381476,6.60295296099452,1015575.30995798,0.0,1.0
2009-08-25,25.51,25.96,25.45,25.59,284200,6.6263308432325,6.74322025442241,6.61074558840718,6.6471111829996,1094111.0807053,0.0,1.0
2009-08-26,24.79,25.83,24.71,25.53,696500,6.43930778532864,6.70945220230088,6.41852744556155,6.63152592817428,2681380.60419157,0.0,1.0
2009-08-27,25.19,25.3,24.58,24.69,272100,6.54320948416412,6.57178245134388,6.38475939344002,6.41333236061978,1047528.58923263,0.0,1.0
2009-08-28,25.56,25.6,25.09,25.49,313300,6.63931855558694,6.64970872547048,6.51723405945525,6.62113575829073,1206140.04780074,0.0,1.0
2009-08-31,25.11,25.42,24.87,25.22,381100,6.52242914439703,6.60295296099452,6.46008812509574,6.55100211157678,1467155.99175507,0.0,1.0
2009-09-01,24.87,26.1,24.79,24.98,456000,6.46008812509574,6.77958584901483,6.43930778532864,6.4886610922755,1755505.46376361,0.0,1.0
2009-09-02,24.48,25.09,24.4,24.87,264600,6.35878396873115,6.51723405945525,6.33800362896405,6.46008812509574,1018655.14410494,0.0,1.0
2009-09-03,24.61,24.76,24.3302,24.57,232300,6.39255202085268,6.43151515791598,6.31987278251727,6.38216185096913,894306.840421682,0.0,1.0
2009-09-04,24.98,25.16,24.41,24.7,212200,6.4886610922755,6.53541685675146,6.34060117143494,6.41592990309066,816926.00747947,0.0,1.0
2009-09-08,25.28,25.44,25.13,25.26,187900,6.5665873664021,6.60814804593629,6.5276242293388,6.56139228146033,723376.045265752,0.0,1.0
2009-09-09,26.02,26.06,25.12,25.27,237000,6.75880550924773,6.76919567913128,6.52502668686791,6.56398982393122,912400.866035036,0.0,1.0
2009-09-10,26.78,26.84,25.86,25.97,338500,6.95621873703514,6.97180399186046,6.71724482971354,6.7458177968933,1303154.82342979,0.0,1.0
2009-09-11,27.28,27.48,26.77,26.77,228800,7.08609586057949,7.13804670999722,6.95362119456425,6.95362119456425,880832.566028759,0.0,1.0
2009-09-14,27.6,27.72,26.86,26.99,553900,7.16921721964787,7.20038772929851,6.97699907680223,7.01076712892376,2132400.16749707,0.0,1.0
2009-09-15,28.9,28.91,27.57,27.66,804900,7.50689774086316,7.50949528333405,7.16142459223521,7.18480247447319,3098698.1311038,0.0,1.0
2009-09-16,29.6,30.67,29.39,29.69,1129600,7.68872571382525,7.96666275821015,7.63417732193662,7.71210359606323,4348725.81549863,0.0,1.0
2009-09-17,29.4,30.23,29.31,29.45,876200,7.63677486440751,7.85237088949112,7.61339698216953,7.64976257676194,3373188.34945105,0.0,1.0
2009-09-18,30.66,30.73,29.22,29.6,883100,7.96406521573926,7.98224801303547,7.59001909993154,7.68872571382525,3399751.91896852,0.0,1.0
2009-09-21,29.98,30.77,29.92,30.25,448200,7.78743232771895,7.99263818291902,7.77184707289363,7.8575659744329,1725477.08083081,0.0,1.0
2009-09-22,29.79,30.44,29.76,30.11,389700,7.7380790207721,7.90691928137975,7.73028639335944,7.82120037984048,1500264.20883482,0.0,1.0
2009-09-23,29.47,30.01,29.45,29.95,454100,7.65495766170372,7.79522495513161,7.64976257676194,7.77963970030629,1748190.8576646,0.0,1.0
2009-09-24,28.72,29.63,28.63,29.6,408900,7.4601419763872,7.69651834123791,7.43676409414922,7.68872571382525,1574180.22836171,0.0,1.0
2009-09-25,28.29,28.78,28.21,28.59,441400,7.34844765013906,7.47572723121252,7.32766731037197,7.42637392426567,1699298.49058171,0.0,1.0
2009-09-28,27.46,28.82,27.12,28.35,1243100,7.13285162505545,7.48611740109607,7.04453518104529,7.36403290496438,4785677.28509769,0.0,1.0
2009-09-29,28.07,28.19,27.45,27.6,470600,7.29130171577955,7.32247222543019,7.13025408258456,7.16921721964787,1811712.43694552,0.0,1.0
2009-09-30,27.87,28.24,27.3,28.07,339300,7.23935086636181,7.33545993778463,7.09129094552126,7.29130171577955,1306234.65757674,0.0,1.0
2009-10-01,27.0,27.98,26.62,27.78,474100,7.01336467139465,7.26792383354157,6.91465805750095,7.21597298412383,1825186.71133844,0.0,1.0
2009-10-02,26.41,26.87,26.37,26.67,327800,6.86010966561232,6.97959661927312,6.84971949572878,6.92764576985538,1261962.04171428,0.0,1.0
2009-10-05,26.79,26.99,26.45,26.6,301100,6.95881627950603,7.01076712892376,6.87049983549587,6.90946297255917,1159172.5770597,0.0,1.0
2009-10-06,27.08,27.45,26.76,26.83,325000,7.03414501116175,7.13025408258456,6.95102365209337,6.96920644938957,1251182.62219994,0.0,1.0
2009-10-07,27.13,27.28,26.84,27.09,208300,7.04713272351618,7.08609586057949,6.97180399186046,7.03674255363263,801911.816013071,0.0,1.0
2009-10-08,28.17,28.39,27.26,27.3,571500,7.31727714048842,7.37442307484793,7.08090077563771,7.09129094552126,2200156.51873005,0.0,1.0
2009-10-09,28.53,28.64,27.63,28.03,359400,7.41078866944035,7.4393616366201,7.17700984706053,7.280911545896,1383615.49051895,0.0,1.0
2009-10-12,28.41,28.79,28.17,28.63,452900,7.37961815978971,7.47832477368341,7.31727714048842,7.43676409414922,1743571.10644417,0.0,1.0
2009-10-13,28.68,28.7199,28.21,28.45,311900,7.44975180650365,7.46011600096249,7.32766731037197,7.39000832967325,1200750.33804358,0.0,1.0
2009-10-14,29.5,29.57,28.79,29.03,554200,7.66275028911638,7.68093308641259,7.47832477368341,7.54066579298469,2133555.10530218,0.0,1.0
2009-10-15,29.25,29.3089,28.95,29.02,373100,7.64716503429106,7.66256394097549,7.56873257240089,7.58703348017526,1427087.67903709,0.19,1.0
2009-10-16,29.03,29.12,28.72,28.94,354900,7.5896478955716,7.61317763413865,7.5086010182851,7.56611815700455,1357473.64591333,0.0,1.0
2009-10-19,29.44,29.68,28.88,29.0,200300,7.6968389268215,7.75958489633363,7.55043166462652,7.58180464938259,766136.859048857,0.0,1.0
2009-10-20,29.05,29.52,28.66,29.35,397100,7.59487672636428,7.71775424999221,7.49291452590707,7.67330918825445,1518886.40403545,0.0,1.0
2009-10-21,29.54,29.86,28.93,28.93,613800,7.72298308078488,7.80664437346773,7.56350374160822,7.56350374160822,2347752.39183319,0.0,1.0
2009-10-22,29.27,32.09,29.19,31.49,1212300,7.65239386508374,8.38965900685128,7.63147854191303,8.23279408307095,4636983.09647993,0.0,1.0
2009-10-23,29.27,30.1,29.19,29.53,853200,7.65239386508374,7.86939034297986,7.63147854191303,7.72036866538855,3263444.67369189,0.0,1.0
2009-10-26,28.44,29.39,28.35,29.24,879400,7.43539738718761,7.6837668498398,7.41186764862056,7.64455061889472,3363658.28181511,0.0,1.0
2009-10-27,28.69,29.1,28.43,28.62,519500,7.50075777209608,7.60794880334598,7.43278297179127,7.48245686432171,1987059.90152712,0.0,1.0
2009-10-28,27.9,28.72,27.87,28.72,519800,7.29421895578532,7.5086010182851,7.2863757095963,7.5086010182851,1988207.3855896,0.0,1.0
2009-10-29,28.57,28.74,27.86,28.09,321500,7.46938478734002,7.51382984907778,7.28376129419996,7.34389284831575,1229720.4202906,0.0,1.0
2009-10-30,27.54,28.6,27.26,28.41,432300,7.20010000151712,7.47722803352903,7.12689637041963,7.4275541409986,1653524.53403306,0.0,1.0
2009-11-02,27.33,27.76,26.8,27.6,615900,7.145197278194,7.25761714023657,7.00663326218805,7.21578649389515,2355784.78027055,0.0,1.0
2009-11-03,28.29,28.44,27.06,27.09,439500,7.39618115624253,7.43539738718761,7.07460806249286,7.08245130868187,1681064.15153257,0.0,1.0
2009-11-04,28.22,28.77,28.2,28.44,449600,7.37788024846816,7.52167309526679,7.37265141767548,7.43539738718761,1719696.11496938,0.0,1.0
2009-11-05,29.64,29.64,28.4,28.48,419500,7.74912723474827,7.74912723474827,7.42493972560226,7.44585504877297,1604565.21403393,0.0,1.0
2009-11-06,29.5,30.1,29.32,29.46,399900,7.71252541919953,7.86939034297986,7.66546594206543,7.70206775761417,1529596.25528526,0.0,1.0
2009-11-09,30.42,30.44,29.59,29.7,405000,7.9530516356627,7.95828046645538,7.73605515776658,7.76481372712631,1549103.48434742,0.0,1.0
2009-11-10,30.25,31.0,30.19,30.23,526700,7.90860657392494,8.10468772865035,7.89292008154691,7.90337774313226,2014599.51902663,0.0,1.0
2009-11-11,30.31,30.7,30.03,30.62,406400,7.92429306630297,8.02625526676019,7.85108943520549,8.00533994358948,1554458.40997232,0.0,1.0
2009-11-12,29.81,30.5793,29.72,30.22,519500,7.79357229648603,7.99469927292638,7.77004255791898,7.90076332773592,1987059.90152712,0.0,1.0
2009-11-13,30.18,30.24,29.52,29.83,445800,7.89030566615057,7.9059921585286,7.71775424999221,7.79880112727871,1705161.31684464,0.0,1.0
2009-11-16,30.7,30.9,30.17,30.33,459300,8.02625526676019,8.07854357468696,7.88769125075423,7.92952189709565,1756798.09965622,0.0,1.0
2009-11-17,30.64,30.74,30.37,30.48,444800,8.01056877438215,8.03671292834554,7.93997955868101,7.96873812804073,1701336.36996971,0.0,1.0
2009-11-18,30.13,30.58,30.01,30.55,288100,7.87723358916887,7.99488228200412,7.84586060441281,7.9870390358151,1101967.19466788,0.0,1.0
2009-11-19,29.3,29.9,29.1,29.9,339100,7.66023711127275,7.81710203505308,7.60794880334598,7.81710203505308,1297039.4852894,0.0,1.0
2009-11-20,28.93,29.21,28.63,29.1,232800,7.56350374160822,7.6367073727057,7.48507127971805,7.60794880334598,890447.632484143,0.0,1.0
2009-11-23,29.4,29.66,29.2,29.22,280500,7.68638126523614,7.75435606554095,7.63409295730936,7.63932178810204,1072897.5984184,0.0,1.0
2009-11-24,28.91,29.31,28.75,29.31,328300,7.55827491081554,7.66285152666909,7.51644426447412,7.66285152666909,1255730.05904014,0.0,1.0
2009-11-25,28.98,29.24,28.83,29.07,267300,7.57657581858991,7.64455061889472,7.53735958764483,7.60010555715696,1022408.29966929,0.0,1.0
2009-11-27,28.31,28.63,27.68,28.22,188800,7.40140998703521,7.48507127971805,7.23670181706586,7.37788024846816,722149.969987141,0.0,1.0
2009-11-30,28.17,28.3,27.71,28.29,287100,7.36480817148647,7.39879557163887,7.24454506325488,7.39618115624253,1098142.24779294,0.0,1.0
2009-12-01,28.56,28.785,28.33,28.33,252400,7.46677037194368,7.5255947183613,7.40663881782789,7.40663881782789,965416.591232809,0.0,1.0
2009-12-02,28.7,29.02,28.415,28.61,378500,7.50337218749242,7.58703348017526,7.42886134869677,7.47984244892537,1447742.39216172,0.0,1.0
2009-12-03,28.21,28.945,28.18,28.7,165800,7.37526583307182,7.56742536470272,7.3674225868828,7.50337218749242,634176.191863707,0.0,1.0
2009-12-04,28.92,29.1,28.23,28.53,230200,7.56088932621188,7.60794880334598,7.3804946638645,7.45892712575466,880502.770609321,0.0,1.0
2009-12-07,29.19,29.26,28.66,29.03,266100,7.63147854191303,7.6497794496874,7.49291452590707,7.5896478955716,1017818.36341938,0.0,1.0
2009-12-08,28.8,29.05,28.36,28.88,210100,7.52951634145581,7.59487672636428,7.4144820640169,7.55043166462652,803621.33842319,0.0,1.0
2009-12-09,28.57,28.84,28.11,28.68,226700,7.46938478734002,7.53997400304117,7.34912167910843,7.49814335669975,867115.456547059,0.0,1.0
2009-12-10,28.59,29.21,28.38,28.84,211800,7.4746136181327,7.6367073727057,7.41971089480958,7.53997400304117,810123.748110574,0.0,1.0
2009-12-11,28.88,29.05,28.53,28.67,127800,7.55043166462652,7.59487672636428,7.45892712575466,7.49552894130341,488828.210616296,0.0,1.0
2009-12-14,29.52,29.61,28.92,29.14,147200,7.71775424999221,7.74128398855926,7.56088932621188,7.61840646493133,563032.179989974,0.0,1.0
2009-12-15,29.85,29.99,29.1975,29.3,265300,7.80402995807139,7.84063177362013,7.63343935346028,7.66023711127275,1014758.40591943,0.0,1.0
2009-12-16,29.5,29.99,29.4,29.92,144900,7.71252541919953,7.84063177362013,7.68638126523614,7.82233086584576,554234.802177631,0.0,1.0
2009-12-17,28.98,29.29,28.67,29.22,140200,7.57657581858991,7.65762269587641,7.49552894130341,7.63932178810204,536257.551865451,0.0,1.0
2009-12-18,28.7,29.22,28.64,29.19,479100,7.50337218749242,7.63932178810204,7.48768569511439,7.63147854191303,1832532.04777987,0.0,1.0
2009-12-21,29.19,29.27,28.86,28.86,136100,7.63147854191303,7.65239386508374,7.54520283383384,7.54520283383384,520575.26967823,0.0,1.0
2009-12-22,29.66,29.67,29.1,29.2,187300,7.75435606554095,7.75697048093729,7.60794880334598,7.63409295730936,716412.549674743,0.0,1.0
2009-12-23,30.02,30.03,29.57,29.61,132400,7.84847501980915,7.85108943520549,7.7308263269739,7.74128398855926,506422.966240982,0.0,1.0
2009-12-24,29.96,30.24,29.81,30.0,60100,7.83278852743111,7.9059921585286,7.79357229648603,7.84324618901647,229879.307183407,0.0,1.0
2009-12-28,29.86,30.25,29.7359,30.11,115700,7.80664437346773,7.90860657392494,7.77419947839916,7.8720047583762,442546.353429619,0.0,1.0
2009-12-29,29.77,29.95,29.75,29.83,55100,7.78311463490068,7.83017411203478,7.777885804108,7.79880112727871,210754.572808747,0.0,1.0
2009-12-30,29.24,29.71,28.93,29.54,186800,7.64455061889472,7.76742814252264,7.56350374160822,7.72298308078488,714500.076237277,0.0,1.0
2009-12-31,28.57,29.34,28.56,29.24,123900,7.46938478734002,7.67069477285811,7.46677037194368,7.64455061889472,473910.917804061,0.0,1.0
2010-01-04,29.62,29.62,28.6,28.77,251800,7.74389840395559,7.74389840395559,7.47722803352903,7.52167309526679,963121.623107851,0.0,1.0
2010-01-05,29.39,29.56,29.12,29.5,123000,7.6837668498398,7.72821191157756,7.61317763413865,7.71252541919953,470468.465616623,0.0,1.0
2010-01-06,29.21,29.39,28.75,29.39,230600,7.6367073727057,7.6837668498398,7.51644426447412,7.6837668498398,882032.749359294,0.0,1.0
2010-01-07,29.45,29.57,28.9,29.21,254800,7.69945334221783,7.7308263269739,7.5556604954192,7.6367073727057,974596.463732646,0.0,1.0
2010-01-08,30.4,30.43,29.03,29.32,292400,7.94782280487002,7.95566605105904,7.5896478955716,7.66546594206543,1118414.46623008,0.0,1.0
2010-01-11,30.77,30.78,30.24,30.46,158300,8.04455617453456,8.0471705899309,7.9059921585286,7.96350929724806,605489.090301718,0.0,1.0
2010-01-12,30.65,30.7599,30.38,30.58,313600,8.01318318977849,8.04191561498426,7.94259397407734,7.99488228200412,1199503.33997864,0.0,1.0
2010-01-13,30.77,30.79,30.39,30.7,145600,8.04455617453456,8.04978500532724,7.94520838947368,8.02625526676019,556912.264990083,0.0,1.0
2010-01-14,30.73,30.83,30.31,30.53,160900,8.08638682087598,8.11270112878641,7.97586672765216,8.03375820505511,611454.424519402,0.2,1.0
2010-01-15,30.47,30.93,30.198,30.73,252800,8.01796962030885,8.13901543669684,7.94639470279248,8.08638682087598,960694.086504071,0.0,1.0
2010-01-19,31.4,31.46,30.43,30.43,360500,8.26269268387588,8.27848126862214,8.00744389714468,8.00744389714468,1369977.12889524,0.0,1.0
2010-01-20,31.0,31.18,30.52,31.18,324900,8.15743545223415,8.20480120647293,8.03112677426407,8.20480120647293,1234689.51228312,0.0,1.0
2010-01-21,30.5,31.07,30.1,30.92,309400,8.02586391268198,8.17585546777145,7.92060668104025,8.1363840059058,1175786.19606155,0.0,1.0
2010-01-22,30.46,30.98,30.25,30.4,456300,8.01533818951781,8.15217259065206,7.9600781429059,7.99954960477155,1734037.62528405,0.0,1.0
2010-01-25,29.99,30.93,29.92,30.64,525800,7.89166094233878,8.13901543669684,7.87324092680147,8.06270394375659,1998152.49479367,0.0,1.0
2010-01-26,28.5,30.04,28.42,29.05,557900,7.49957775447333,7.90481809629399,7.47852630814498,7.64430644798071,2120139.36258157,0.0,1.0
2010-01-27,27.79,28.7,27.41,28.56,840200,7.31274616830926,7.55220637029419,7.21275179824961,7.51536633921959,3192939.76060411,0.0,1.0
2010-01-28,27.48,28.16,27.24,27.99,312500,7.23117181378691,7.41010910757786,7.16801747480188,7.36537478413012,1187566.85930586,0.0,1.0
2010-01-29,26.69,27.84,26.64,27.61,495700,7.0232887812945,7.32590332226447,7.01013162733928,7.26538041407048,1883766.05490533,0.0,1.0
2010-02-01,27.17,27.24,26.55,26.85,231000,7.14959745926457,7.16801747480188,6.98644875021989,7.06539167395119,877849.422398894,0.0,1.0
2010-02-02,27.24,27.41,27.0,27.19,515900,7.16801747480188,7.21275179824961,7.10486313581684,7.15486032084666,1960530.37669086,0.0,1.0
2010-02-03,27.09,27.46,26.8,27.15,524300,7.12854601293623,7.22590895220483,7.05223451999597,7.14433459768249,1992452.173869,0.0,1.0
2010-02-04,26.44,27.09,26.4,26.83,270600,6.95750301151842,7.12854601293623,6.94697728835424,7.0601288123691,1028337.89481013,0.0,1.0
2010-02-05,26.6,26.6,25.82,26.35,367200,6.99960590417511,6.99960590417511,6.79435430247373,6.93382013439903,1395438.56235876,0.0,1.0
2010-02-08,26.38,26.91,26.14,26.57,209300,6.94171442677215,7.08118025869745,6.87856008778712,6.99171161180198,795384.779688695,0.0,1.0
2010-02-09,26.62,26.91,26.32,26.66,190900,7.00486876575719,7.08118025869745,6.9259258420259,7.01539448892137,725460.843012765,0.0,1.0
2010-02-10,26.56,26.57,26.02,26.45,160200,6.98908018101093,6.99171161180198,6.8469829182946,6.96013444230946,608794.274754557,0.0,1.0
2010-02-11,27.17,27.18,26.32,26.57,263000,7.14959745926457,7.15222889005562,6.9259258420259,6.99171161180198,999456.268791814,0.0,1.0
2010-02-12,27.32,27.57,26.68,26.85,498400,7.18906892113022,7.2548546909063,7.02065735050345,7.06539167395119,1894026.63256973,0.0,1.0
2010-02-16,27.58,27.78,27.26,27.6,235900,7.25748612169735,7.31011473751821,7.17328033638396,7.26274898327943,896470.470752809,0.0,1.0
2010-02-17,27.56,27.9,27.32,27.73,301300,7.25222326011526,7.34169190701073,7.18906892113022,7.296957583563,1145004.46306834,0.0,1.0
2010-02-18,28.08,28.09,27.445,27.47,215600,7.38905766124951,7.39168909204056,7.22196180601826,7.22854038299587,819326.1275723,0.0,1.0
2010-02-19,27.92,28.15,27.71,28.02,299100,7.34695476859282,7.40747767678681,7.29169472198091,7.37326907650325,1136643.99237883,0.0,1.0
2010-02-22,26.59,26.97,26.25,26.97,846400,6.99697447338406,7.09696884344371,6.90750582648859,7.09696884344371,3216501.08709274,0.0,1.0
2010-02-23,26.95,27.2,26.46,26.46,539400,7.09170598186162,7.1574917516377,6.9627658731005,6.9627658731005,2049835.40451066,0.0,1.0
2010-02-24,26.93,27.14,26.76,26.98,798700,7.08644312027953,7.14170316689144,7.0417087968318,7.09960027423475,3035230.8816883,0.0,1.0
2010-02-25,27.2,27.23,26.35,26.5,369700,7.1574917516377,7.16538604401083,6.93382013439903,6.97329159626467,1404939.09723321,0.0,1.0
2010-02-26,27.41,27.47,27.11,27.3,407200,7.21275179824961,7.22854038299587,7.13380887451831,7.18380605954814,1547447.12034991,0.0,1.0
2010-03-01,27.87,27.87,27.37,27.42,293500,7.3337976146376,7.3337976146376,7.20222607508544,7.21538322904066,1115362.79426007,0.0,1.0
2010-03-02,28.44,28.45,27.92,27.92,370600,7.48378916972707,7.48642060051811,7.34695476859282,7.34695476859282,1408359.28978801,0.0,1.0
2010-03-03,28.73,28.93,28.37,28.37,405300,7.56010066266732,7.61272927848819,7.46536915418977,7.46536915418977,1540226.71384533,0.0,1.0
2010-03-04,28.69,28.91,28.61,28.67,316300,7.54957493950315,7.6074664169061,7.5285234931748,7.54431207792106,1202007.67231502,0.0,1.0
2010-03-05,29.64,29.93,28.77,28.77,744500,7.79956086465226,7.87587235759252,7.5706263858315,7.5706263858315,2829259.28561029,0.0,1.0
2010-03-08,30.09,30.24,29.58,29.58,509400,7.91797525024921,7.95744671211486,7.783772279906,7.783772279906,1935828.9860173,0.0,1.0
2010-03-09,30.12,30.4,29.9,30.06,352700,7.92586954262234,7.99954960477155,7.86797806521939,7.91008095787608,1340335.46008697,0.0,1.0
2010-03-10,30.34,30.44,29.9,30.12,301400,7.98376102002529,8.01007532793573,7.86797806521939,7.92586954262234,1145384.48446332,0.0,1.0
2010-03-11,30.19,30.3,29.82,30.3,183900,7.94428955815964,7.97323529686112,7.84692661889104,7.97323529686112,698859.345364314,0.0,1.0
2010-03-12,30.34,30.38,30.01,30.21,260000,7.98376102002529,7.99428674318946,7.89692380392086,7.94955241974173,988055.626942477,0.0,1.0
2010-03-15,30.43,30.5,30.32,30.34,181300,8.00744389714468,8.02586391268198,7.97849815844321,7.98376102002529,688978.789094889,0.0,1.0
2010-03-16,30.71,30.74,30.31,30.57,201400,8.08112395929389,8.08901825166702,7.97586672765216,8.04428392821929,765363.089485442,0.0,1.0
2010-03-17,31.04,31.17,30.77,30.86,208300,8.16796117539832,8.20216977568188,8.09691254404015,8.12059542115954,791584.565738915,0.0,1.0
2010-03-18,31.1,31.25,30.88,30.95,260000,8.18374976014458,8.22322122201023,8.12585828274163,8.14427829827893,988055.626942477,0.0,1.0
2010-03-19,30.61,31.25,30.56,31.19,326400,8.05480965138346,8.22322122201023,8.04165249742824,8.20743263726397,1240389.83320779,0.0,1.0
2010-03-22,30.84,30.93,30.32,30.37,134200,8.11533255957746,8.13901543669684,7.97849815844321,7.99165531239842,509988.712060309,0.0,1.0
2010-03-23,31.44,31.47,30.77,30.88,222600,8.27321840704005,8.28111269941318,8.09691254404015,8.12585828274163,845927.625220752,0.0,1.0
2010-03-24,31.08,31.52,31.08,31.16,321300,8.17848689856249,8.2942698533684,8.17848689856249,8.19953834489084,1221008.74206392,0.0,1.0
2010-03-25,31.23,31.61,31.19,31.23,404600,8.21795836042814,8.31795273048779,8.20743263726397,8.21795836042814,1537566.56408049,0.0,1.0
2010-03-26,31.49,31.82,31.25,31.41,498700,8.28637556099527,8.3732127770997,8.22322122201023,8.26532411466692,1895166.69675467,0.0,1.0
2010-03-29,32.06,32.11,31.6,31.6,338600,8.43636711608474,8.44952427003995,8.31532129969674,8.31532129969674,1286752.44339509,0.0,1.0
2010-03-30,32.35,32.5015,32.04,32.04,427900,8.51267860902499,8.55254478550929,8.43110425450265,8.43110425450265,1626111.54911033,0.0,1.0
2010-03-31,32.0,32.5,31.89,32.18,274500,8.42057853133847,8.55215007089064,8.391632792637,8.46794428557725,1043158.72921427,0.0,1.0
2010-04-01,32.26,32.54,32.08,32.25,520000,8.4889957319056,8.56267579405481,8.44162997766682,8.48636430111456,1976111.25388495,0.0,1.0
2010-04-05,32.5,32.55,32.22,32.3,379900,8.55215007089064,8.56530722484585,8.47847000874143,8.49952145506977,1443701.27952095,0.0,1.0
2010-04-06,32.49,32.61,32.23,32.27,414700,8.5495186400996,8.58109580959211,8.48110143953247,8.49162716269664,1575948.72497325,0.0,1.0
2010-04-07,32.37,32.525,32.18,32.39,332900,8.51794147060708,8.55872864786825,8.46794428557725,8.52320433218916,1265091.22388135,0.0,1.0
2010-04-08,31.97,32.29,31.78,32.22,289200,8.41268423896534,8.49689002427873,8.36268705393552,8.47847000874143,1099021.87427602,0.0,1.0
2010-04-09,32.0,32.08,31.7912,31.99,719200,8.42057853133847,8.44162997766682,8.36563425642149,8.41794710054743,2733113.87268088,0.0,1.0
2010-04-12,32.03,32.13,31.93,32.12,270400,8.4284728237116,8.45478713162204,8.40215851580117,8.45215570083099,1027577.85202018,0.0,1.0
2010-04-13,32.01,32.1,31.94,31.94,362700,8.42320996212952,8.44689283924891,8.40478994659222,8.40478994659222,1378337.59958476,0.0,1.0
2010-04-14,32.15,32.3,32.05,32.23,550500,8.46004999320412,8.49952145506977,8.43373568529369,8.48110143953247,2092017.77935321,0.0,1.0
2010-04-15,31.95,32.2,31.92,32.0,1010200,8.46004999320412,8.52624756748585,8.45210628429032,8.47328950806047,3815094.47650155,0.2,1.0
2010-04-16,31.6,31.99,31.4,31.8,449100,8.36737338920971,8.4706416050892,8.31441532978433,8.42033144863509,1696059.1263085,0.0,1.0
2010-04-19,31.47,31.86,31.14,31.43,407600,8.33295065058322,8.4362188664627,8.24556985253134,8.32235903869814,1539331.32906556,0.0,1.0
2010-04-20,31.76,32.15,31.55,31.55,540900,8.40973983675001,8.5130080526295,8.35413387435337,8.35413387435337,2042748.56695673,0.0,1.0
2010-04-21,32.23,32.49,31.7,31.87,488300,8.53419127639965,8.60303675365264,8.3938524189224,8.43886676943397,1844100.80466809,0.0,1.0
2010-04-22,35.16,35.28,32.88,33.17,1469800,9.31002684698144,9.34180168263667,8.70630496953213,8.78309415569893,5550807.62379922,0.0,1.0
2010-04-23,35.26,35.44,35.01,35.31,402000,9.33650587669413,9.38416813017697,9.2703083024124,9.34974539155047,1518182.51787133,0.0,1.0
2010-04-26,35.43,35.78,35.03,35.03,324500,9.3815202272057,9.47419683120011,9.27560410835494,9.27560410835494,1225498.07723694,0.0,1.0
2010-04-27,34.75,35.9,34.68,35.3,384300,9.20146282515941,9.50597166685534,9.18292750436053,9.3470974885792,1451337.16820387,0.0,1.0
2010-04-28,34.59,35.1172,34.48,34.82,306800,9.15909637761911,9.29869382226441,9.12996944493515,9.2199981459583,1158652.72756947,0.0,1.0
2010-04-29,35.75,35.79,34.67,34.87,390100,9.4662531222863,9.47684473417138,9.18027960138926,9.23323766081464,1473241.2940836,0.0,1.0
2010-04-30,34.68,35.98,34.66,35.73,283200,9.18292750436053,9.52715489062549,9.17763169841799,9.46095731634376,1069525.59467951,0.0,1.0
2010-05-03,35.5,35.73,34.76,34.89,425200,9.40005554800458,9.46095731634376,9.20411072813068,9.23853346675718,1605799.02139028,0.0,1.0
2010-05-04,34.18,34.98,33.96,34.98,297200,9.05053235579709,9.2623645934986,8.99227849042917,9.2623645934986,1122397.62266508,0.0,1.0
2010-05-05,33.54,34.13,33.28,33.8,194200,8.88106656563588,9.03729284094074,8.81222108838289,8.94991204288887,733410.559628391,0.0,1.0
2010-05-06,32.43,33.87,31.01,33.32,381400,8.58714933582503,8.96844736368775,8.21114711390485,8.82281270026796,1440385.105264,0.0,1.0
2010-05-07,32.43,33.08,31.21,32.26,858000,8.58714933582503,8.75926302895751,8.26410517333023,8.54213498531346,3240300.00082986,0.0,1.0
2010-05-10,34.56,34.57,33.62,33.83,382700,9.15115266870531,9.15380057167657,8.90224978940603,8.95785575180268,1445294.6507198,0.0,1.0
2010-05-11,34.72,35.2,34.13,34.28,621900,9.19351911624561,9.32061845886651,9.03729284094074,9.07701138550978,2348651.01458752,0.0,1.0
2010-05-12,35.66,35.73,34.8415,34.93,321600,9.44242199554488,9.46095731634376,9.22569113734652,9.24912507864225,1214546.01429707,0.0,1.0
2010-05-13,35.65,35.88,35.14,35.56,370700,9.43977409257361,9.5006758609128,9.3047310410389,9.41594296583219,1399975.76958931,0.0,1.0
2010-05-14,34.46,35.38,34.22,35.32,424000,9.12467363899262,9.36828071234935,9.06112396768216,9.35239329452174,1601267.13327723,0.0,1.0
2010-05-17,33.77,34.82,32.96,34.71,458700,8.94196833397506,9.2199981459583,8.72748819330228,9.19087121327434,1732314.23121289,0.0,1.0
2010-05-18,33.11,34.48,33.01,34.09,242200,8.76720673787131,9.12996944493515,8.74072770815862,9.02670122905567,914686.084150342,0.0,1.0
2010-05-19,32.31,33.179,31.82,32.88,259300,8.5553745001698,8.78547726837307,8.42562725457763,8.70630496953213,979265.489761287,0.0,1.0
2010-05-20,31.0,31.81,30.64,31.6,377000,8.20849921093358,8.42297935160636,8.1131747039679,8.36737338920971,1423768.18218282,0.0,1.0
2010-05-21,31.78,32.396,30.255,30.41,573600,8.41503564269255,8.57814646572272,8.01123043957404,8.05227293562871,2166242.51803731,0.0,1.0
2010-05-24,31.41,32.25,31.36,31.6,257000,8.3170632327556,8.53948708234219,8.30382371789926,8.36737338920971,970579.370877943,0.0,1.0
2010-05-25,31.15,31.27,30.05,30.49,892000,8.24821775550261,8.27999259115784,7.95694842866303,8.07345615939886,3368703.49736624,0.0,1.0
2010-05-26,31.05,32.07,30.99,31.33,1030200,8.22173872578992,8.49182482885935,8.20585130796231,8.29588000898545,3890625.94505236,0.0,1.0
2010-05-27,31.99,31.99,31.4,31.56,495700,8.4706416050892,8.4706416050892,8.31441532978433,8.35678177732463,1872047.44803189,0.0,1.0
2010-05-28,31.69,32.14,31.51,31.87,429500,8.39120451595113,8.51036014965823,8.34354226246829,8.43886676943397,1622038.2871287,0.0,1.0
2010-06-01,30.79,32.05,30.77,31.37,232200,8.15289324853693,8.48652902291681,8.14759744259439,8.30647162087053,876920.349874935,0.0,1.0
2010-06-02,31.93,31.9306,30.7,30.88,275600,8.45475418726159,8.45491306143986,8.12906212179551,8.17672437527835,1040823.6366302,0.0,1.0
2010-06-03,32.13,32.32,31.69,31.78,211000,8.50771224668696,8.55802240314107,8.39120451595113,8.41503564269255,796856.993211074,0.0,1.0
2010-06-04,30.08,31.3005,30.0,31.25,309400,7.96489213757684,8.28806869522021,7.94370891380669,8.2746967852153,1168471.81848107,0.0,1.0
2010-06-07,29.16,30.28,29.11,30.28,266800,7.7212850642201,8.01785019700222,7.70804554936376,8.01785019700222,1007589.79046784,0.0,1.0
2010-06-08,29.46,29.55,28.74,29.16,241900,7.80072215335817,7.82455328009959,7.61007313942681,7.7212850642201,913553.112122079,0.0,1.0
2010-06-09,29.64,30.38,29.5,29.62,215600,7.84838440684101,8.04432922671491,7.81131376524324,7.84308860089847,814229.23097776,0.0,1.0
2010-06-10,30.44,30.64,30.02,30.25,231300,8.06021664454252,8.1131747039679,7.94900471974923,8.00990648808841,873521.433790148,0.0,1.0
2010-06-11,30.69,30.85,29.91,30.17,265600,8.12641421882424,8.16878066636454,7.91987778706527,7.98872326431826,1003057.90235479,0.0,1.0
2010-06-14,31.09,31.53,30.92,30.92,282200,8.232330337675,8.34883806841083,8.18731598716343,8.18731598716343,1065749.02125197,0.0,1.0
2010-06-15,31.5,31.63,31.18,31.51,369100,8.34089435949702,8.37531709812352,8.25616146441642,8.34354226246829,1393933.25210525,0.0,1.0
2010-06-16,31.74,31.94,31.32,31.51,305300,8.40444403080748,8.45740209023285,8.29323210601418,8.34354226246829,1152987.86742815,0.0,1.0
2010-06-17,31.54,31.93,31.28,31.8,201200,8.3514859713821,8.45475418726159,8.28264049412911,8.42033144863509,759846.573621175,0.0,1.0
2010-06-18,31.15,31.6252,31.09,31.59,317200,8.24821775550261,8.37404610469731,8.232330337675,8.36472548623844,1197929.09121589,0.0,1.0
2010-06-21,30.9,31.81,30.67,31.63,198100,8.18202018122089,8.42297935160636,8.1211184128817,8.37531709812352,748139.195995799,0.0,1.0
2010-06-22,29.94,31.48,29.92,30.97,175600,7.92782149597908,8.33559855355448,7.92252569003654,8.20055550201977,663166.293876135,0.0,1.0
2010-06-23,30.1,30.47,29.525,29.86,207700,7.97018794351938,8.06816035345633,7.81793352267142,7.90663827220892,784394.300900189,0.0,1.0
2010-06-24,29.59,30.1,29.47,29.87,260800,7.83514489198466,7.97018794351938,7.80337005632944,7.90928617518019,984930.349902597,0.0,1.0
2010-06-25,30.01,30.02,29.44,29.61,922300,7.94635681677796,7.94900471974923,7.79542634741563,7.8404406979272,3483133.67222072,0.0,1.0
2010-06-28,30.16,30.66,29.66,29.93,319000,7.98607536134699,8.11847050991044,7.85368021278355,7.92517359300781,1204726.92338546,0.0,1.0
2010-06-29,29.06,29.62,28.85,29.59,599100,7.69480603450741,7.84308860089847,7.63920007211077,7.83514489198466,2262545.14043959,0.0,1.0
2010-06-30,28.19,29.25,28.16,28.97,497800,7.46443847600702,7.74511619096152,7.45649476709321,7.67097490776599,1879978.25222973,0.0,1.0
2010-07-01,27.73,28.29,27.34,28.29,562000,7.34263493932865,7.49091750571971,7.23936672344916,7.49091750571971,2122434.26627784,0.0,1.0
2010-07-02,28.51,28.81,27.74,27.88,550600,7.54917137108762,7.62860846022569,7.34528284229992,7.38235348389768,2079381.32920387,0.0,1.0
2010-07-06,28.76,29.18,28.46,28.98,612900,7.61536894536935,7.72658087016264,7.53593185623128,7.67362281073726,2314661.85373965,0.0,1.0
2010-07-07,29.65,29.7,28.71,28.86,449600,7.85103230981228,7.86427182466862,7.602129430513,7.64184797508203,1697947.41302227,0.0,1.0
2010-07-08,30.46,30.565,29.68,29.91,534200,8.06551245048506,8.09331543168338,7.85897601872608,7.91987778706527,2017445.52499221,0.0,1.0
2010-07-09,30.72,30.72,30.25,30.39,231000,8.13435792773805,8.13435792773805,8.00990648808841,8.04697712968617,872388.461761886,0.0,1.0
2010-07-12,30.11,30.71,29.83,30.58,337100,7.97283584649065,8.13171002476678,7.89869456329512,8.09728728614028,1273082.90242395,0.0,1.0
2010-07-13,31.1,31.28,30.39,30.41,267600,8.23497824064627,8.28264049412911,8.04697712968617,8.05227293562871,1010611.04920987,0.0,1.0
2010-07-14,30.81,31.24,30.65,30.95,310700,8.15818905447947,8.27204888224403,8.11582260693917,8.19525969607723,1173381.36393687,0.0,1.0
2010-07-15,30.54,30.64,30.0,30.64,268600,8.13965373368059,8.16630616895786,7.99573058318329,8.16630616895786,1007787.83329039,0.2,1.0
2010-07-16,29.4,30.4,29.33,30.32,289100,7.83581597151962,8.1023403242924,7.81715926682553,8.08101837607057,1084703.88162417,0.0,1.0
2010-07-19,29.64,29.71,29.0,29.51,150500,7.89978181618509,7.91843852087918,7.72920623041051,7.86513365032463,564676.354840669,0.0,1.0
2010-07-20,30.61,30.67,28.98,29.27,356400,8.15831043837468,8.17430189954105,7.72387574335505,7.80116780565916,1337213.64030043,0.0,1.0
2010-07-21,30.6,31.38,30.46,30.87,357300,8.15564519484695,8.36353419000972,8.11833178545876,8.2276067700956,1340590.4424224,0.0,1.0
2010-07-22,30.68,30.75,29.69,29.7,566900,8.17696714306877,8.19562384776287,7.91310803382373,7.91577327735145,2127010.13660582,0.0,1.0
2010-07-23,31.41,31.5,30.215,30.64,503200,8.3715299205929,8.39551711234245,8.05303331902943,8.16630616895786,1888007.58641744,0.0,1.0
2010-07-26,31.78,31.85,31.1801,31.47,307200,8.47014393111883,8.48880063581292,8.31025597189044,8.38752138175927,1152615.12429936,0.0,1.0
2010-07-27,31.86,32.3,31.63,31.91,646500,8.49146587934065,8.60873659456067,8.43016527820291,8.50479209697929,2425669.52428235,0.0,1.0
2010-07-28,31.45,31.8299,31.32,31.69,406000,8.38219089470381,8.48344349632219,8.34754272884335,8.44615673936928,1523312.9572446,0.0,1.0
2010-07-29,31.42,31.7,31.08,31.59,437600,8.37419516412063,8.44882198289701,8.28357688417788,8.419504304092,1641876.23174935,0.0,1.0
2010-07-30,31.57,31.74,30.78,30.97,241500,8.41417381703654,8.45948295700792,8.20361957834605,8.25425920537288,906108.569395494,0.0,1.0
2010-08-02,32.06,32.18,31.71,31.96,217100,8.54477074989521,8.57675367222794,8.45148722642473,8.51811831461793,814559.711866507,0.0,1.0
2010-08-03,31.7,31.9925,31.3,31.82,406800,8.44882198289701,8.52678035608304,8.3422122417879,8.48080490522974,1526314.55913079,0.0,1.0
2010-08-04,32.52,32.57,31.84,31.93,363400,8.66737195217068,8.68069816980932,8.48613539228519,8.51012258403474,1363477.65680465,0.0,1.0
2010-08-05,32.02,32.61,32.0,32.22,172300,8.53410977578429,8.69135914392023,8.52877928872884,8.58741464633885,646470.006239518,0.0,1.0
2010-08-06,32.04,32.26,31.65,31.7,326600,8.53944026283975,8.59807562044976,8.43549576525837,8.44882198289701,1225403.97003962,0.0,1.0
2010-08-09,32.2,32.29,31.91,32.26,165200,8.5820841592834,8.60607135103294,8.50479209697929,8.59807562044976,619830.789499525,0.0,1.0
2010-08-10,31.75,32.085,31.57,31.74,337200,8.46214820053564,8.55143385871452,8.41417381703654,8.45948295700792,1265175.19503172,0.0,1.0
2010-08-11,30.34,31.18,30.24,31.18,307500,8.08634886312603,8.31022931945516,8.05969642784875,8.31022931945516,1153740.72500668,0.0,1.0
2010-08-12,29.89,30.1,29.6,29.76,464900,7.96641290437828,8.02238301846056,7.88912084207418,7.93176473851782,1744305.8961158,0.0,1.0
2010-08-13,29.4,29.86,29.35,29.81,342200,7.83581597151962,7.9584171737951,7.82248975388098,7.94509095615646,1283935.20682045,0.0,1.0
2010-08-16,29.14,29.51,29.03,29.14,316100,7.7665196397987,7.86513365032463,7.73720196099369,7.7665196397987,1186007.94528329,0.0,1.0
2010-08-17,29.69,29.89,29.36,29.5,468400,7.91310803382373,7.96641290437828,7.82515499740871,7.8624684067969,1757437.9043679,0.0,1.0
2010-08-18,29.79,30.05,29.36,29.72,304400,7.939760469101,8.00905680082193,7.82515499740871,7.92110376440691,1142109.51769767,0.0,1.0
2010-08-19,28.95,29.71,28.86,29.62,175900,7.71588001277187,7.91843852087918,7.69189282102232,7.89445132912963,659977.214727401,0.0,1.0
2010-08-20,28.99,29.01,28.4,28.84,161600,7.72654098688278,7.73187147393824,7.56929161874684,7.68656233396687,606323.581011643,0.0,1.0
2010-08-23,28.54,29.19,28.34,29.12,267800,7.60660502813503,7.77984585743734,7.55330015758048,7.76118915274324,1004786.2314042,0.0,1.0
2010-08-24,27.57,28.12,27.57,28.08,412100,7.34807640594544,7.49466479997047,7.34807640594544,7.48400382585956,1546200.17162684,0.0,1.0
2010-08-25,27.84,27.87,27.05,27.36,420400,7.42003798119409,7.42803371177727,7.2094837425036,7.29210629186316,1577341.79119613,0.0,1.0
2010-08-26,27.9,28.23,27.795,27.97,368900,7.43602944236046,7.52398247877547,7.40804438531932,7.45468614705455,1384113.66977225,0.0,1.0
2010-08-27,28.47,28.56,27.68,28.09,298500,7.58794832344094,7.61193551519049,7.37739408475045,7.48666906938728,1119972.70378698,0.0,1.0
2010-08-30,28.02,28.42,27.98,28.31,175900,7.46801236469319,7.5746221058023,7.45735139058228,7.54530442699729,659977.214727401,0.0,1.0
2010-08-31,27.91,28.23,27.615,27.96,282100,7.43869468588818,7.52398247877547,7.36007000182021,7.45202090352682,1058439.86511995,0.0,1.0
2010-09-01,28.79,28.99,28.22,28.26,352400,7.67323611632823,7.72654098688278,7.52131723524774,7.53197820935866,1322205.63086945,0.0,1.0
2010-09-02,29.18,29.23,28.63,28.81,415900,7.77718061390961,7.79050683154825,7.63059221988458,7.67856660338368,1560457.78058628,0.0,1.0
2010-09-03,29.55,29.91,29.41,29.59,277900,7.87579462443554,7.97174339143374,7.83848121504735,7.88645559854645,1042681.45521742,0.0,1.0
2010-09-07,29.28,29.52,29.18,29.37,182400,7.80383304918689,7.86779889385235,7.77718061390961,7.82782024093644,684365.230052745,0.0,1.0
2010-09-08,29.32,29.52,29.2,29.29,213100,7.8144940232978,7.86779889385235,7.78251110096507,7.80649829271461,799551.702435526,0.0,1.0
2010-09-09,29.62,29.78,29.46,29.68,211600,7.89445132912963,7.93709522557328,7.85180743268599,7.910442790296,793923.698898908,0.0,1.0
2010-09-10,29.54,29.79,29.49,29.63,272800,7.87312938090781,7.939760469101,7.85980316326917,7.89711657265736,1023546.24319292,0.0,1.0
2010-09-13,30.02,30.14,29.77,29.87,256100,8.00106107023874,8.03304399257147,7.93442998204555,7.96108241732283,960887.803818575,0.0,1.0
2010-09-14,29.71,30.06,29.7,29.99,255600,7.91843852087918,8.01172204434965,7.91577327735145,7.99306533965556,959011.802639702,0.0,1.0
2010-09-15,29.86,30.02,29.55,29.66,272500,7.9584171737951,8.00106107023874,7.87579462443554,7.90511230324054,1022420.6424856,0.0,1.0
2010-09-16,30.1,30.12,29.9,29.9,383600,8.02238301846056,8.02771350551602,7.96907814790601,7.96907814790601,1439268.1044311,0.0,1.0
2010-09-17,30.12,30.56,30.02,30.37,487000,8.02771350551602,8.14498422073604,8.00106107023874,8.09434459370921,1827225.14822197,0.0,1.0
2010-09-20,30.53,30.61,29.97,30.13,282400,8.13698849015286,8.15831043837468,7.9877348526001,8.03037874904375,1059565.46582728,0.0,1.0
2010-09-21,30.36,30.6335,30.24,30.59,356800,8.09167935018148,8.16457376066484,8.05969642784875,8.15297995131922,1338714.44124353,0.0,1.0
2010-09-22,30.3,30.49,29.81,30.24,287800,8.07568788901512,8.12632751604195,7.94509095615646,8.05969642784875,1079826.2785591,0.0,1.0
2010-09-23,29.88,30.56,29.835,30.08,303600,7.96374766085055,8.14498422073604,7.95175406497578,8.01705253140511,1139107.91581148,0.0,1.0
2010-09-24,30.8,30.865,30.2,30.34,224600,8.20895006540151,8.22627414833174,8.04903545373784,8.08634886312603,842699.729549597,0.0,1.0
2010-09-27,30.55,30.9,30.41,30.75,172700,8.14231897720831,8.23560250067878,8.10500556782013,8.19562384776287,647970.807182616,0.0,1.0
2010-09-28,30.9,30.98,30.05,30.64,235600,8.23560250067878,8.25692444890061,8.00905680082193,8.16630616895786,883971.755484796,0.0,1.0
2010-09-29,31.59,32.06,30.685,30.73,516600,8.419504304092,8.54477074989521,8.17829976483264,8.19029336070741,1938284.41801123,0.0,1.0
2010-09-30,31.73,32.2,31.41,31.76,476500,8.45681771348019,8.5820841592834,8.3715299205929,8.46481344406337,1787829.12346564,0.0,1.0
2010-10-01,31.81,32.18,31.78,31.89,457100,8.47813966170201,8.57675367222794,8.47014393111883,8.49946160992383,1715040.27772538,0.0,1.0
2010-10-04,31.41,31.99,31.25,31.78,401000,8.3715299205929,8.52611404520111,8.32888602414926,8.47014393111883,1504552.94545587,0.0,1.0
2010-10-05,32.51,32.69,31.72,31.81,329100,8.66470670864295,8.71268109214205,8.45415246995246,8.47813966170201,1234783.97593398,0.0,1.0
2010-10-06,32.35,32.84,32.24,32.53,282600,8.62206281219931,8.75265974505797,8.59274513339431,8.67003719569841,1060315.86629883,0.0,1.0
2010-10-07,32.22,32.56,32.07,32.56,210700,8.58741464633885,8.67803292628159,8.54743599342293,8.67803292628159,790546.896776937,0.0,1.0
2010-10-08,32.78,32.97,32.22,32.22,167500,8.73666828389161,8.78730791091843,8.58741464633885,8.58741464633885,628460.39492234,0.0,1.0
2010-10-11,32.89,33.05,32.73,32.85,319100,8.76598596269661,8.80862985914025,8.72334206625296,8.7553249885857,1197263.95235653,0.0,1.0
2010-10-12,32.93,33.07,32.31,32.72,287500,8.77664693680752,8.81396034619571,8.6114018380884,8.72067682272524,1078700.67785178,0.0,1.0
2010-10-13,33.46,33.7,33.06,33.06,381700,8.91790484377709,8.98187068844256,8.81129510266798,8.81129510266798,1432139.29995139,0.0,1.0
2010-10-14,33.76,33.87,33.215,33.29,541000,9.05116702016348,9.08065838189979,8.90505072792447,8.92515847456286,2017879.01596695,0.2,1.0
2010-10-15,33.35,34.14,33.13,34.0,351600,8.94124467187358,9.15304626979802,8.88226194840095,9.11551180940635,1311434.86509054,0.0,1.0
2010-10-18,33.7,33.77,33.28,33.37,289500,9.03508082285276,9.0538480530486,8.92247744167774,8.94660673764382,1079807.7174167,0.0,1.0
2010-10-19,33.52,33.71,32.8,33.27,874500,8.98682223092061,9.03776185573788,8.79378786319201,8.91979640879262,3261802.58680795,0.0,1.0
2010-10-20,34.23,34.34,33.47,33.61,477500,9.1771755657641,9.20666692750041,8.97341706649501,9.01095152688669,1781030.00022961,0.0,1.0
2010-10-21,34.42,35.87,34.07,35.5,245790,9.22811519058137,9.6168649589237,9.13427903960218,9.51766674217427,916773.536662693,0.0,1.0
2010-10-22,35.07,35.48,34.53,34.87,507300,9.40238232811414,9.51230467640404,9.25760655231768,9.34876167041175,1892181.19186698,0.0,1.0
2010-10-25,35.39,36.0,35.35,35.38,404800,9.48817538043796,9.65171838643025,9.47745124889748,9.48549434755284,1509865.85150355,0.0,1.0
2010-10-26,34.84,35.3,34.7,35.11,328800,9.34071857175639,9.46404608447188,9.30318411136471,9.41310645965461,1226393.01377067,0.0,1.0
2010-10-27,34.75,34.78,34.14,34.66,410000,9.31658927579031,9.32463237444567,9.15304626979802,9.29245997982424,1529261.3614537,0.0,1.0
2010-10-28,34.45,35.18,34.3,35.0,372900,9.23615828923673,9.43187368985045,9.19594279595993,9.3836150979183,1390881.85777093,0.0,1.0
2010-10-29,34.41,34.7861,34.34,34.36,292900,9.22543415769625,9.32626780450559,9.20666692750041,9.21202899327065,1092489.39699948,0.0,1.0
2010-11-01,34.64,35.01,34.34,34.66,228100,9.287097914054,9.38629613080342,9.20666692750041,9.29245997982424,850791.503774605,0.0,1.0
2010-11-02,35.18,35.39,34.8,34.97,246600,9.43187368985045,9.48817538043796,9.32999444021591,9.37557199926294,919794.760328004,0.0,1.0
2010-11-03,35.12,35.225,34.6,35.2,200800,9.41578749253973,9.44393833783349,9.27637378251352,9.43723575562069,748965.076536347,0.0,1.0
2010-11-04,35.78,35.9,35.52,35.54,315100,9.59273566295762,9.62490805757906,9.52302880794451,9.52839087371475,1175293.30486356,0.0,1.0
2010-11-05,36.0,36.0,35.42,35.83,276300,9.65171838643025,9.65171838643025,9.49621847909332,9.60614082738322,1030572.96138941,0.0,1.0
2010-11-08,36.24,36.26,35.62,35.76,292600,9.71606317567312,9.72142524144336,9.54983913679571,9.58737359718738,1091370.42527159,0.0,1.0
2010-11-09,36.28,36.5,36.01,36.28,546300,9.7267873072136,9.78577003068623,9.65439941931537,9.7267873072136,2037647.51649306,0.0,1.0
2010-11-10,36.27,36.4,35.81,36.26,312500,9.72410627432848,9.75895970183503,9.60077876161298,9.72142524144336,1165595.54988849,0.0,1.0
2010-11-11,36.46,36.61,35.72,35.83,259500,9.77504589914575,9.81526139242254,9.5766494656469,9.60614082738322,967910.5446274,0.0,1.0
2010-11-12,35.86,36.2,35.57,36.14,431400,9.61418392603858,9.70533904413264,9.53643397237011,9.68925284682192,1609081.34471006,0.0,1.0
2010-11-15,36.06,36.3,35.6,36.0,308700,9.66780458374097,9.73214937298384,9.54447707102547,9.65171838643025,1151421.90800184,0.0,1.0
2010-11-16,35.83,36.02,35.48,35.68,561500,9.60614082738322,9.65708045220049,9.51230467640404,9.56592533410643,2094342.08403964,0.0,1.0
2010-11-17,35.48,35.93,35.32,35.81,220200,9.51230467640404,9.63295115623441,9.46940815024212,9.60077876161298,821325.248273424,0.0,1.0
2010-11-18,36.27,36.57,35.8,35.83,195400,9.72410627432848,9.80453726088206,9.59809772872786,9.60614082738322,728823.585434274,0.0,1.0
2010-11-19,36.09,36.26,35.92,36.24,178000,9.67584768239633,9.72142524144336,9.63027012334929,9.71606317567312,663923.225216483,0.0,1.0
2010-11-22,36.07,36.14,35.67,35.93,289200,9.67048561662609,9.68925284682192,9.56324430122131,9.63295115623441,1078688.7456888,0.0,1.0
2010-11-23,35.65,35.76,35.42,35.69,181600,9.55788223545107,9.58737359718738,9.49621847909332,9.56860636699155,677350.885951198,0.0,1.0
2010-11-24,36.27,36.27,35.63,36.02,613300,9.72410627432848,9.72410627432848,9.55252016968083,9.65708045220049,2287551.20238915,0.0,1.0
2010-11-26,36.09,36.27,35.84,35.97,74400,9.67584768239633,9.72410627432848,9.60882186026834,9.64367528777489,277504.988517451,0.0,1.0
2010-11-29,35.7,36.08,35.5,35.84,381300,9.57128739987667,9.67316664951121,9.51766674217427,9.60882186026834,1422213.06615194,0.0,1.0
2010-11-30,35.96,36.16,35.22,35.37,533300,9.64099425488977,9.69461491259216,9.44259782139093,9.48281331466772,1989158.7416177,0.0,1.0
2010-12-01,36.96,36.99,36.45,36.45,271100,9.90909754340172,9.91714064205708,9.77236486626063,9.77236486626063,1011177.45143926,0.0,1.0
2010-12-02,38.3,38.39,36.81,37.0,434000,10.2683559500077,10.2924852459738,9.86888205012493,9.9198216749422,1618779.09968514,0.0,1.0
2010-12-03,38.18,38.21,37.8,38.11,257900,10.2361835553863,10.2442266540417,10.1343043057518,10.2174163251905,961942.695411972,0.0,1.0
2010-12-06,38.41,38.8,38.14,38.17,416400,10.2978473117441,10.4024075942637,10.2254594238458,10.2335025225012,1553132.75831541,0.0,1.0
2010-12-07,38.78,39.28,38.7,38.8,243900,10.3970455284935,10.5310971727495,10.3755972654125,10.4024075942637,909724.014776965,0.0,1.0
2010-12-08,38.75,39.1,38.67,38.79,208500,10.3890024298381,10.4828385808173,10.3675541667572,10.3997265613786,777685.350885601,0.0,1.0
2010-12-09,39.02,39.12,38.65,39.0,202200,10.4613903177363,10.4882006465875,10.3621921009869,10.4560282519661,754186.944599851,0.0,1.0
2010-12-10,39.4,39.55,39.095,39.16,345300,10.5632695673709,10.6034850606477,10.4814980643747,10.498924778128,1287936.45880478,0.0,1.0
2010-12-13,39.31,39.65,39.26,39.59,124100,10.5391402714048,10.6302953894989,10.5257351069792,10.6142091921882,462881.304771717,0.0,1.0
2010-12-14,39.68,39.99,39.38,39.43,198200,10.6383384881542,10.7214505075929,10.5579075016006,10.5713126660262,739267.321561277,0.0,1.0
2010-12-15,39.34,40.04,39.32,39.58,313700,10.5471833700602,10.7348556720185,10.5418213042899,10.611528159303,1170071.43680006,0.0,1.0
2010-12-16,39.68,39.83,39.32,39.41,299100,10.6383384881542,10.678553981431,10.5418213042899,10.565950600256,1115614.81270927,0.0,1.0
2010-12-17,39.63,39.96,39.59,39.73,454900,10.6249333237286,10.7134074089376,10.6142091921882,10.6517436525798,1696734.13006168,0.0,1.0
2010-12-20,39.97,40.16,39.83,40.14,271400,10.7160884418227,10.76702806664,10.678553981431,10.7616660008697,1012296.42316715,0.0,1.0
2010-12-21,40.26,40.47,39.96,40.1,136500,10.7938383954912,10.8501400860787,10.7134074089376,10.7509418693293,509132.13619129,0.0,1.0
2010-12-22,40.29,40.5,40.17,40.26,179900,10.8018814941465,10.858183184734,10.7697090995251,10.7938383954912,671010.046159806,0.0,1.0
2010-12-23,39.89,40.5593,39.86,40.29,162800,10.6946401787417,10.8740817097428,10.6865970800864,10.8018814941465,607228.657669909,0.0,1.0
2010-12-27,39.96,40.0798,39.61,39.77,153400,10.7134074089376,10.7455261829013,10.6195712579584,10.6624677841203,572167.54352926,0.0,1.0
2010-12-28,39.96,40.13,39.778,39.96,161500,10.7134074089376,10.7589849679846,10.6646126104284,10.7134074089376,602379.78018237,0.0,1.0
2010-12-29,39.92,40.03,39.78,39.97,145900,10.7026832773971,10.7321746391334,10.6651488170054,10.7160884418227,544193.250331937,0.0,1.0
2010-12-30,39.75,40.02,39.75,39.84,101300,10.6571057183501,10.7294936062483,10.6571057183501,10.6812350143161,377839.453451851,0.0,1.0
2010-12-31,39.45,39.85,39.41,39.7,154200,10.5766747317965,10.6839160472013,10.565950600256,10.6437005539245,575151.468136975,0.0,1.0
2011-01-03,40.37,40.45,39.48,39.83,336300,10.8233297572275,10.8447780203084,10.5847178304518,10.678553981431,1254367.30696799,0.0,1.0
2011-01-04,39.64,40.48,39.1,40.4,197700,10.6276143566138,10.8528211189638,10.4828385808173,10.8313728558828,737402.36868145,0.0,1.0
2011-01-05,39.77,39.98,39.33,39.52,161500,10.6624677841203,10.7187694747078,10.544502337175,10.5954419619923,602379.780182371,0.0,1.0
2011-01-06,39.61,40.18,39.59,39.91,210300,10.6195712579584,10.7723901324102,10.6142091921882,10.700002244512,784399.181252957,0.0,1.0
2011-01-07,39.32,40.09,38.86,39.76,285000,10.5418213042899,10.7482608364441,10.4184937915744,10.6597867512352,1063023.1414983,0.0,1.0
2011-01-10,39.54,39.77,38.83,39.23,253700,10.6008040277626,10.6624677841203,10.4104506929191,10.5176920083239,946277.091221467,0.0,1.0
2011-01-11,39.67,40.08,39.46,39.66,212700,10.6356574552691,10.745579803559,10.5793557646816,10.632976422384,793350.955076102,0.0,1.0
2011-01-12,39.95,40.11,39.61,39.99,338600,10.7107263760525,10.7536229022144,10.6195712579584,10.7214505075929,1262946.09021517,0.0,1.0
2011-01-13,39.84,40.0,39.61,39.77,170800,10.7375367049037,10.7806593422727,10.6755479136856,10.7186705510547,633727.472791072,0.21,1.0
2011-01-14,40.13,40.13,39.57,39.83,123700,10.8156964851351,10.8156964851351,10.6647672543433,10.7348415400681,458970.072507355,0.0,1.0
2011-01-18,41.0,41.01,40.03,40.03,576100,11.0501758258296,11.0528709906651,10.7887448367794,10.7887448367794,2137531.5987994,0.0,1.0
2011-01-19,41.05,41.95,40.94,40.95,462400,11.0636516500074,11.3062164852085,11.0340048368162,11.0367000016517,1715665.00830558,0.0,1.0
2011-01-20,40.73,41.01,40.35,40.87,744600,10.9774063752692,11.0528709906651,10.8749901115176,11.0151386829672,2762725.27072737,0.0,1.0
2011-01-21,41.26,41.86,40.9,41.07,566400,11.1202501115543,11.2819600016884,11.0232241774739,11.0690419796785,2101541.22124629,0.0,1.0
2011-01-24,41.57,41.64,41.2,41.27,401100,11.2038002214569,11.2226663753059,11.1040791225409,11.1229452763899,1488220.66356265,0.0,1.0
2011-01-25,41.62,41.6654,41.14,41.46,335000,11.2172760456348,11.2295120939883,11.0879081335275,11.1741534082657,1242966.64745322,0.0,1.0
2011-01-26,41.85,42.15,41.57,41.79,634200,11.2792648368529,11.3601197819199,11.2038002214569,11.2630938478394,2353102.829298,0.0,1.0
2011-01-27,42.22,42.34,41.75,41.79,204600,11.3789859357689,11.4113279137957,11.2523131884972,11.2630938478394,759137.241996802,0.0,1.0
2011-01-28,42.15,42.75,41.76,42.27,530300,11.3601197819199,11.521829672054,11.2550083533327,11.3924617599467,1967597.65117744,0.0,1.0
2011-01-31,42.48,43.0,41.36,41.36,538700,11.4490602214937,11.5892087929432,11.14720175991,11.14720175991,1998764.5760688,0.0,1.0
2011-02-01,41.16,42.3,39.15,42.1,1557600,11.0932984631987,11.4005472544534,10.5515703312494,11.3466439577421,5779238.35842725,0.0,1.0
2011-02-02,40.35,41.07,40.2,41.0,610500,10.8749901115176,11.0690419796785,10.8345626389841,11.0501758258296,2265167.57692595,0.0,1.0
2011-02-03,40.5,40.7,39.92,40.3,448800,10.9154175840512,10.9693208807625,10.7590980235882,10.8615142873398,1665204.27276717,0.0,1.0
2011-02-04,40.55,40.75,40.42,40.57,308500,10.928893408229,10.9827967049404,10.8938562653666,10.9342837379001,1144642.42011737,0.0,1.0
2011-02-07,41.38,41.485,40.56,40.56,237900,11.1525920895812,11.1808913203546,10.9315885730646,10.9315885730646,882691.837101851,0.0,1.0
2011-02-08,41.54,41.885,41.33,41.36,326000,11.1957147269502,11.2886979137773,11.1391162654033,11.14720175991,1209573.51364105,0.0,1.0
2011-02-09,40.97,41.5,40.865,41.33,282600,11.0420903313229,11.184934067608,11.0137911005494,11.1391162654033,1048544.40170233,0.0,1.0
2011-02-10,41.66,41.99,40.78,40.78,411600,11.2280567049771,11.3169971445508,10.9908821994471,10.9908821994471,1527179.31967685,0.0,1.0
2011-02-11,42.19,42.47,41.56,41.56,350500,11.3709004412622,11.4463650566581,11.2011050566214,11.2011050566214,1300477.04457419,0.0,1.0
2011-02-14,42.5,42.51,42.18,42.25,180800,11.4544505511648,11.4571457160004,11.3682052764266,11.3870714302756,670830.954804603,0.0,1.0
2011-02-15,42.67,43.08,42.33,42.33,833400,11.5002683533695,11.6107701116277,11.4086327489601,11.4086327489601,3092204.19100749,0.0,1.0
2011-02-16,42.4,43.05,42.38,42.85,407400,11.4274989028091,11.602684617121,11.422108573138,11.5487813204097,1511595.85723117,0.0,1.0
2011-02-17,42.73,43.2,42.27,42.36,277700,11.5164393423829,11.6431120896546,11.3924617599467,11.4167182434668,1030363.6955157,0.0,1.0
2011-02-18,42.46,42.84,42.14,42.84,332600,11.4436698918225,11.5460861555741,11.3574246170843,11.5460861555741,1234061.81176998,0.0,1.0
2011-02-22,40.84,42.16,40.76,42.04,375600,11.0070531884605,11.3628149467555,10.9854918697759,11.3304729687287,1393606.78442815,0.0,1.0
2011-02-23,39.9,41.06,39.83,40.84,497900,10.7537076939171,11.066346814843,10.7348415400681,11.0070531884605,1847382.3694536,0.0,1.0
2011-02-24,40.01,40.44,39.47,39.89,775300,10.7833545071083,10.8992465950377,10.6378156059876,10.7510125290815,2876632.96050891,0.0,1.0
2011-02-25,40.72,40.72,40.03,40.19,349400,10.9747112104337,10.9747112104337,10.7887448367794,10.8318674741485,1296395.6615527,0.0,1.0
2011-02-28,40.71,41.32,40.65,40.9,211900,10.9720160455981,11.1364211005677,10.9558450565847,11.0232241774739,786222.783866678,0.0,1.0
2011-03-01,40.17,40.98,39.99,40.68,378800,10.8264771444774,11.0447854961584,10.7779641774372,10.9639305510914,1405479.89867248,0.0,1.0
2011-03-02,40.48,40.77,39.92,40.04,237900,10.91002725438,10.9881870346115,10.7590980235882,10.791440001615,882691.837101856,0.0,1.0
2011-03-03,42.05,42.2,40.71,40.71,270600,11.3331681335642,11.3735956060977,10.9720160455981,10.9720160455981,1004020.2232861,0.0,1.0
2011-03-04,41.23,42.06,40.88,42.0,207100,11.1121646170476,11.3358632983998,11.0178338478027,11.3196923093864,768413.112500187,0.0,1.0
2011-03-07,41.16,41.55,40.58,41.4,473400,11.0932984631987,11.1984098917858,10.9369789027357,11.1579824192523,1756478.83852045,0.0,1.0
2011-03-08,41.9,42.27,41.1301,41.49,151000,11.2927406610307,11.3924617599467,11.0852399203403,11.1822389027724,560262.578404288,0.0,1.0
2011-03-09,41.87,42.06,41.47,41.76,169200,11.284655166524,11.3358632983998,11.1768485731013,11.2550083533327,627790.91566891,0.0,1.0
2011-03-10,40.87,41.29,40.39,41.23,261700,11.0151386829672,11.128335606061,10.8857707708599,11.1121646170476,970998.124294051,0.0,1.0
2011-03-11,41.41,41.62,40.52,40.65,269200,11.1606775840879,11.2172760456348,10.9208079137223,10.9558450565847,998825.735804197,0.0,1.0
2011-03-14,41.57,41.74,41.07,41.07,234200,11.2038002214569,11.2496180236616,11.0690419796785,11.0690419796785,868963.548756853,0.0,1.0
2011-03-15,41.17,41.54,40.29,40.46,224400,11.0959936280342,11.1957147269502,10.8588191225042,10.9046369247089,832602.136383592,0.0,1.0
2011-03-16,40.56,41.6,40.49,41.08,389200,10.9315885730646,11.2118857159637,10.9127224192156,11.0717371445141,1444067.51996654,0.0,1.0
2011-03-17,41.18,41.75,40.99,41.05,176900,11.0986887928698,11.2523131884972,11.047480660994,11.0636516500074,656360.596819327,0.0,1.0
2011-03-18,41.63,42.07,41.48,41.66,180300,11.2199712104704,11.3385584632354,11.1795437379368,11.2280567049771,668975.780703925,0.0,1.0
2011-03-21,42.77,42.97,42.11,42.11,121600,11.5272200017251,11.5811232984365,11.3493391225776,11.3493391225776,451178.341284514,0.0,1.0
2011-03-22,42.69,42.84,42.49,42.78,146600,11.5056586830406,11.5460861555741,11.4517553863292,11.5299151665607,543937.046318334,0.0,1.0
2011-03-23,42.52,42.75,41.96,42.63,139700,11.4598408808359,11.521829672054,11.3089116500441,11.4894876940272,518335.643729001,0.0,1.0
2011-03-24,43.01,43.21,42.36,42.8,157400,11.5919039577788,11.6458072544901,11.4167182434668,11.5353054962318,584008.806892945,0.0,1.0
2011-03-25,43.47,43.97,43.02,43.15,191000,11.7158815402149,11.8506397819933,11.5945991226143,11.6296362654767,708676.506458404,0.0,1.0
2011-03-28,43.57,43.8999,43.35,43.53,234100,11.7428331885706,11.831746676496,11.6835395621881,11.7320525292283,868592.513936713,0.0,1.0
2011-03-29,43.88,43.98,43.23,43.59,160700,11.8263832984732,11.8533349468289,11.6511975841613,11.7482235182417,596252.955957411,0.0,1.0
2011-03-30,44.42,44.64,43.8,44.0,194700,11.9719221995939,12.0312158259764,11.8048219797887,11.8587252765,722404.794803408,0.0,1.0
2011-03-31,45.49,46.4,44.26,44.26,611400,12.2603048369997,12.5055648370364,11.9287995622248,11.9287995622248,2268506.89030716,0.0,1.0
2011-04-01,45.13,45.63,44.54,45.48,421700,12.1632789029192,12.2980371446976,12.0042641776207,12.2576096721641,1564653.83651052,0.0,1.0
2011-04-04,45.0,45.23,44.775,45.21,228500,12.1282417600568,12.1902305512749,12.0676005512566,12.1848402216038,847814.56400914,0.0,1.0
2011-04-05,44.94,45.18,44.66,44.82,295800,12.1120707710434,12.1767547270971,12.0366061556475,12.0797287930166,1097520.99796019,0.0,1.0
2011-04-06,44.74,45.42,44.65,45.08,240700,12.0581674743321,12.2414386831507,12.033910990812,12.1498030787414,893080.81206564,0.0,1.0
2011-04-07,44.41,44.98,44.36,44.71,319600,11.9692270347583,12.1228514303857,11.9557512105805,12.0500819798254,1185827.28515239,0.0,1.0
2011-04-08,43.99,44.75,43.66,44.66,170500,11.8560301116645,12.0608626391676,11.7670896720907,12.0366061556475,632614.368330667,0.0,1.0
2011-04-11,43.7,44.23,43.62,44.0,151400,11.777870331433,11.9207140677181,11.7563090127484,11.8587252765,561746.717684828,0.0,1.0
2011-04-12,43.21,43.42,42.56,43.4,444100,11.6458072544901,11.7024057160371,11.4706215401782,11.6970153863659,1647765.63622083,0.0,1.0
2011-04-13,43.6,43.7,43.17,43.25,389800,11.7509186830773,11.777870331433,11.6350265951479,11.6565879138324,1446293.72888736,0.0,1.0
2011-04-14,43.27,43.46,42.96,43.01,247900,11.7185767050505,11.7700333626414,11.6346211058232,11.648162331505,915352.885421402,0.21,1.0
2011-04-15,45.32,45.34,43.93,44.7,1116900,12.2737669580053,12.279183448278,11.8973208840505,12.1058557595506,4124072.76211038,0.0,1.0
2011-04-18,44.27,45.14,43.73,45.03,306500,11.989401218687,12.2250185455507,11.8431559813233,12.1952278490507,1131729.16249157,0.0,1.0
2011-04-19,44.83,44.96,44.4,44.53,480500,12.1410629463234,12.1762701330961,12.0246084054597,12.0598155922324,1774211.62341664,0.0,1.0
2011-04-20,45.08,45.51,44.92,45.51,396500,12.2087690747325,12.3252236155962,12.1654371525507,12.3252236155962,1464047.67676316,0.0,1.0
2011-04-21,46.07,46.11,45.16,45.23,327200,12.4768853432326,12.4877183237781,12.2304350358234,12.249392751778,1208162.42077404,0.0,1.0
2011-04-25,46.16,46.45,45.9,46.3,297300,12.5012595494599,12.5797986584145,12.4308451759144,12.539174981369,1097758.82547714,0.0,1.0
2011-04-26,47.04,47.22,46.38,46.5,289000,12.73958512146,12.7883335339146,12.5608409424599,12.5933398840963,1067111.67360543,0.0,1.0
2011-04-27,46.93,47.24,46.15,47.24,642600,12.70979442496,12.7937500241873,12.4985513043235,12.7937500241873,2372754.19189913,0.0,1.0
2011-04-28,50.57,52.1,47.47,47.47,1196200,13.6955956545968,14.1099571604606,12.8560396623237,12.8560396623237,4416882.29746301,0.0,1.0
2011-04-29,50.03,50.89,49.9,50.76,420000,13.5493504172331,13.7822594989604,13.5141432304603,13.7470523121877,1550819.7332674,0.0,1.0
2011-05-02,49.72,50.1,49.17,50.09,437900,13.4653948180058,13.5683081331876,13.3164413355057,13.5655998880513,1616914.19332808,0.0,1.0
2011-05-03,49.54,49.93,49.15,49.68,443900,13.4166464055512,13.5222679658694,13.311024845233,13.4545618374603,1639068.76094619,0.0,1.0
2011-05-04,48.51,49.53,48.12,49.53,305000,13.1376971565056,13.4139381604148,13.0320755961874,13.4139381604148,1126190.52058705,0.0,1.0
2011-05-05,48.22,48.92,47.55,48.18,252200,13.059158047551,13.2487352070966,12.8777056234146,13.0483250670056,931230.325547717,0.0,1.0
2011-05-06,48.27,49.14,48.0503,48.78,178000,13.0726992732329,13.3083166000966,13.0131991275869,13.2108197751875,657252.17267047,0.0,1.0
2011-05-09,48.82,49.26,48.21,48.32,261000,13.2216527557329,13.340815541733,13.0564498024147,13.0862404989147,963723.691387604,0.0,1.0
2011-05-10,49.57,49.79,48.755,48.92,320700,13.4247711409603,13.4843525339603,13.2040491623466,13.2487352070966,1184161.63918775,0.0,1.0
2011-05-11,49.13,49.88,48.43,49.6,256900,13.3056083549602,13.5087267401876,13.1160311954147,13.4328958763694,948584.736848566,0.0,1.0
2011-05-12,49.39,49.6,48.61,48.94,219000,13.3760227285057,13.4328958763694,13.1647796078693,13.2541516973693,808641.718060863,0.0,1.0
2011-05-13,49.72,49.96,49.26,49.45,573700,13.4653948180058,13.5303927012785,13.340815541733,13.3922721993239,2118345.90708454,0.0,1.0
2011-05-16,48.76,49.69,48.7,49.52,430300,13.2054032849147,13.4572700825967,13.1891538140966,13.4112299152785,1588851.74101183,0.0,1.0
2011-05-17,47.88,48.78,47.58,48.55,306500,12.9670777129146,13.2108197751875,12.8858303588237,13.1485301370511,1131729.16249157,0.0,1.0
2011-05-18,49.04,49.1,47.75,47.91,231700,13.281234148733,13.2974836195511,12.9318705261419,12.9752024483237,855535.552852516,0.0,1.0
2011-05-19,49.79,50.17,49.19,49.3,329200,13.4843525339603,13.5872658491422,13.3218578257784,13.3516485222784,1215547.27664674,0.0,1.0
2011-05-20,49.69,50.4,49.43,49.93,568600,13.4572700825967,13.6495554872786,13.3868557090512,13.5222679658694,2099514.52460915,0.0,1.0
2011-05-23,48.44,49.0,48.05,49.0,348600,13.1187394405511,13.2704011681875,13.0131178802328,13.2704011681875,1287180.37861194,0.0,1.0
2011-05-24,48.2,48.8171,48.1,48.49,214900,13.0537415572783,13.2208673646434,13.0266591059147,13.1322806662329,793502.763521823,0.0,1.0
2011-05-25,48.88,49.0718,47.9,48.0,172300,13.2379022265511,13.2898463682666,12.9724942031874,12.999576654551,636205.333433272,0.0,1.0
2011-05-26,49.33,49.46,48.549,48.69,161000,13.3597732576875,13.3949804444603,13.1482593125374,13.1864455689602,594480.897752507,0.0,1.0
2011-05-27,49.55,49.7677,49.22,49.5,168200,13.4193546506876,13.4783131473062,13.3299825611875,13.4058134250057,621066.378894231,0.0,1.0
2011-05-31,50.56,50.59,49.48,50.33,794200,13.6928874094604,13.7010121448695,13.400396934733,13.630597771324,2932526.26704994,0.0,1.0
2011-06-01,49.97,50.61,49.7,50.22,555600,13.5331009464149,13.7064286351422,13.459978327733,13.600807074824,2051512.96143659,0.0,1.0
2011-06-02,50.19,50.72,49.81,49.85,528400,13.5926823394149,13.7362193316422,13.4897690242331,13.5006020047785,1951078.92156785,0.0,1.0
2011-06-03,49.73,50.16,49.24,49.39,386400,13.4681030631421,13.5845576040058,13.3353990514603,13.3760227285057,1426754.15460602,0.0,1.0
2011-06-06,48.97,49.78,48.785,49.33,254100,13.2622764327784,13.481644288824,13.2121738977557,13.3597732576875,938245.93862678,0.0,1.0
2011-06-07,48.91,49.24,48.84,49.22,381400,13.2460269619602,13.3353990514603,13.2270692460057,13.3299825611875,1408292.01492426,0.0,1.0
2011-06-08,48.68,49.76,48.0,48.71,326600,13.1837373238238,13.4762277985512,12.999576654551,13.1918620592329,1205946.96401223,0.0,1.0
2011-06-09,48.99,49.43,48.39,48.78,333900,13.2676929230511,13.3868557090512,13.1051982148692,13.2108197751875,1232901.68794759,0.0,1.0
2011-06-10,48.11,48.81,48.0,48.81,364300,13.029367351051,13.2189445105966,12.999576654551,13.2189445105966,1345151.49721266,0.0,1.0
2011-06-13,47.65,48.21,47.42,48.15,377100,12.9047880747783,13.0564498024147,12.8424984366419,13.0402003315965,1392414.57479794,0.0,1.0
2011-06-14,48.59,49.01,47.76,48.05,296200,13.1593631175965,13.2731094133239,12.9345787712783,13.0131178802328,1093697.15474716,0.0,1.0
2011-06-15,47.97,48.52,47.69,47.95,368900,12.9914519191419,13.140405401642,12.9156210553237,12.9860354288692,1362136.66571987,0.0,1.0
2011-06-16,47.88,48.44,47.3,48.06,238300,12.9670777129146,13.1187394405511,12.8099994950055,13.0158261253692,879905.577232438,0.0,1.0
2011-06-17,48.15,48.65,48.12,48.27,413000,13.0402003315965,13.1756125884147,13.0320755961874,13.0726992732329,1524972.73771295,0.0,1.0
2011-06-20,48.98,49.29,47.89,48.01,297700,13.2649846779148,13.3489402771421,12.969785958051,13.0022848996874,1099235.79665168,0.0,1.0
2011-06-21,50.06,50.29,49.36,49.73,274400,13.5574751526422,13.6197647907786,13.3678979930966,13.4681030631421,1013202.2257347,0.0,1.0
2011-06-22,49.49,50.22,49.39,49.96,494800,13.4031051798694,13.600807074824,13.3760227285057,13.5303927012785,1827013.34290645,0.0,1.0
2011-06-23,49.37,49.38,48.05,49.02,577100,13.370606238233,13.3733144833694,13.0131178802328,13.2758176584602,2130900.16206814,0.0,1.0
2011-06-24,48.85,49.64,48.69,49.53,161100,13.229777491142,13.4437288569148,13.1864455689602,13.4139381604148,594850.140546142,0.0,1.0
2011-06-27,49.01,49.38,48.23,48.73,307100,13.2731094133239,13.3733144833694,13.0618662926874,13.1972785495057,1133944.61925338,0.0,1.0
2011-06-28,49.66,49.8,49.01,49.05,279500,13.4491453471876,13.4870607790967,13.2731094133239,13.2839423938693,1032033.60821009,0.0,1.0
2011-06-29,50.25,50.52,49.69,49.92,403500,13.6089318102331,13.682054428915,13.4572700825967,13.5195597207331,1489894.67231761,0.0,1.0
2011-06-30,50.66,50.99,50.53,50.54,657500,13.7199698608241,13.8093419503241,13.6847626740513,13.6874709191877,2427771.36815075,0.0,1.0
2011-07-01,51.53,51.77,50.6507,50.86,436300,13.9555871876878,14.0205850709605,13.7174511928472,13.7741347635514,1611006.30862993,0.0,1.0
2011-07-05,53.01,53.15,51.65,51.65,529400,14.3564074678698,14.3943228997789,13.9880861293242,13.9880861293242,1954771.3495042,0.0,1.0
2011-07-06,53.67,53.81,52.86,53.12,477900,14.5351516468699,14.573067078779,14.3157837908243,14.3861981643698,1764611.31078212,0.0,1.0
2011-07-07,53.84,54.41,53.74,53.92,425500,14.5811918141881,14.7355617869609,14.5541093628244,14.602857775279,1571128.08691733,0.0,1.0
2011-07-08,53.62,53.62,52.82,53.1,244100,14.521610421188,14.521610421188,14.3049508102789,14.3807816740971,901321.659263273,0.0,1.0
2011-07-11,52.06,53.11,51.86,52.92,410600,14.0991241799151,14.3834899192334,14.0449592771878,14.3320332616425,1516110.91066571,0.0,1.0
2011-07-12,51.3,52.09,51.26,51.74,403400,13.8932975495514,14.1072489153242,13.8824645690059,14.0124603355515,1489525.42952398,0.0,1.0
2011-07-13,51.25,52.11,51.19,51.56,299000,13.8797563238696,14.112665405597,13.8635068530514,13.9637119230969,1104035.95296894,0.0,1.0
2011-07-14,49.94,51.36,49.76,51.2,345500,13.5818493588695,13.9680373061981,13.5328959570954,13.9245231712879,1270391.79599885,0.21,1.0
2011-07-15,49.93,50.23,49.65,50.21,272900,13.5791297254376,13.6607187283943,13.5029799893446,13.6552794615305,1003444.05536349,0.0,1.0
2011-07-18,49.35,49.85,49.03,49.85,301800,13.4213909863878,13.5573726579824,13.3343627165673,13.5573726579824,1109708.37636021,0.0,1.0
2011-07-19,50.33,50.51,49.65,49.65,254800,13.6879150627132,13.7368684644873,13.5029799893446,13.5029799893446,936890.968510878,0.0,1.0
2011-07-20,50.23,50.838,49.95,50.43,172300,13.6607187283943,13.8260724410534,13.5845689923013,13.7151113970322,633541.263243422,0.0,1.0
2011-07-21,50.55,50.97,50.32,50.47,226300,13.7477469982149,13.8619716023543,13.6851954292814,13.7259899307597,832097.433963934,0.0,1.0
2011-07-22,50.52,50.82,50.18,50.52,193600,13.7395880979192,13.821177100876,13.6471205612349,13.7395880979192,711860.641694291,0.0,1.0
2011-07-25,50.5,50.71,49.84,49.91,465500,13.7341488310554,13.7912611331252,13.5546530245505,13.5736904585738,1711627.73093333,0.0,1.0
2011-07-26,49.44,50.57,49.35,50.42,293400,13.4458676872748,13.7531862650787,13.4213909863878,13.7123917636003,1078821.8609148,0.0,1.0
2011-07-27,47.29,49.05,47.27,49.05,415000,12.861146499418,13.339801983431,12.8557072325542,13.339801983431,1525940.94164841,0.0,1.0
2011-07-28,44.15,45.46,43.51,45.46,1702400,12.0071816018039,12.3634535813818,11.8331250621628,12.3634535813818,6259667.13027045,0.0,1.0
2011-07-29,43.93,44.69,43.05,43.33,806400,11.9473496663023,12.1540418071261,11.7080219242958,11.7841716603887,2965105.48275968,0.0,1.0
2011-08-01,43.36,44.65,42.79,44.46,715700,11.7923305606844,12.1431632733985,11.6373114550666,12.0914902381925,2631604.65527172,0.0,1.0
2011-08-02,41.35,43.41,41.32,42.89,694400,11.2456842408741,11.8059287278439,11.2375253405784,11.6645077893855,2553285.27682084,0.0,1.0
2011-08-03,41.52,41.59,40.0,41.28,618100,11.2919180092163,11.3109554432395,10.8785337275686,11.2266468068508,2272732.761525,0.0,1.0
2011-08-04,38.78,40.86,38.71,40.78,846600,10.5467384488778,11.1124222027114,10.5277010148546,11.0906651352562,3112919.52096274,0.0,1.0
2011-08-05,38.79,39.67,37.62,39.3,576100,10.5494580823097,10.7887858243162,10.2312609707783,10.6881593873362,2118300.18429794,0.0,1.0
2011-08-08,34.93,37.98,34.91,37.04,828800,9.49967957759932,10.3291677743264,9.49424031073553,10.0735222317286,3047469.52394746,0.0,1.0
2011-08-09,37.49,37.54,34.93,35.7,1002800,10.1959057361637,10.2095039033232,9.49967957759932,9.70909135185502,3687261.62960246,0.0,1.0
2011-08-10,35.96,37.27,35.93,36.4,653300,9.77980182108421,10.1360738006621,9.77164292078854,9.89946569208747,2402161.96910579,0.0,1.0
2011-08-11,38.28,38.84,36.12,36.67,664400,10.4107567772832,10.5630562494692,9.82331595599449,9.97289579474856,2442976.29308722,0.0,1.0
2011-08-12,38.89,39.21,37.88,38.54,535500,10.5766544166286,10.6636826864492,10.3019714400075,10.4814672465124,1969015.35964511,0.0,1.0
2011-08-15,39.77,39.83,39.0829,39.25,221000,10.8159821586351,10.8322999592265,10.6291161455298,10.6745612201767,812609.513504332,0.0,1.0
2011-08-16,38.54,39.49,38.43,39.35,520300,10.4814672465124,10.7398324225421,10.4515512787616,10.7017575544957,1913125.4745534,0.0,1.0
2011-08-17,37.84,39.3,37.57,38.81,469900,10.2910929062799,10.6881593873362,10.2176628036189,10.5548973491735,1727806.38188093,0.0,1.0
2011-08-18,35.56,36.73,35.25,36.68,538200,9.67101648380853,9.98921359533991,9.58670784741987,9.97561542818045,1978943.16818113,0.0,1.0
2011-08-19,34.22,36.05,34.04,35.0,618200,9.30658560393498,9.80427852197124,9.25763220216092,9.51871701162256,2273100.45813745,0.0,1.0
2011-08-22,34.87,35.37,34.411,35.13,725700,9.48336177700797,9.61934344860257,9.35853060248412,9.55407224623716,2668374.31651625,0.0,1.0
2011-08-23,36.8,36.81,34.76,35.2,364600,10.0082510293632,10.010970662795,9.45344580925715,9.57310968026041,1340621.84897592,0.0,1.0
2011-08-24,37.56,37.72,36.44,36.61,463300,10.214943170187,10.2584573050972,9.91034422581503,9.9565779941572,1703538.40545952,0.0,1.0
2011-08-25,35.94,37.28,35.49,37.02,643900,9.77436255422043,10.138793434094,9.65197904978528,10.0680829648648,2367598.48753592,0.0,1.0
2011-08-26,37.13,37.14,34.94,35.58,404100,10.0979989326156,10.1007185660475,9.50239921103121,9.67645575067231,1485862.01089185,0.0,1.0
2011-08-29,39.1,39.18,37.77,37.84,297900,10.6337667186984,10.6555237861535,10.2720554722567,10.2910929062799,1095368.20847484,0.0,1.0
2011-08-30,39.64,39.94,38.48,38.88,314800,10.7806269240205,10.8622159269773,10.465149445921,10.5739347831967,1157508.93597812,0.0,1.0
2011-08-31,39.48,40.79,39.15,39.98,283200,10.7371127891103,11.0933847686881,10.6473648858578,10.8730944607049,1041316.80644536,0.0,1.0
2011-09-01,38.56,39.82,38.39,39.4,350700,10.4869065133762,10.8295803257946,10.440672745034,10.7153557216551,1289512.01984601,0.0,1.0
2011-09-02,37.09,38.04,36.84,37.44,391200,10.087120398888,10.3454855749178,10.0191295630907,10.1823075690043,1438429.1478864,0.0,1.0
2011-09-06,36.59,36.67,35.4,35.66,355200,9.95113872729342,9.97289579474856,9.62750234889825,9.69821281812745,1306058.36740605,0.0,1.0
2011-09-07,38.22,38.27,37.12,37.29,213500,10.3944389766918,10.4080371438513,10.0952792991837,10.1415130675259,785032.267570928,0.0,1.0
2011-09-08,37.29,38.34,37.22,37.8,301100,10.1415130675259,10.4270745778745,10.1224756335026,10.2802143725524,1107134.50007309,0.0,1.0
2011-09-09,35.62,37.27,35.3,36.83,736500,9.68733428439988,10.1360738006621,9.60030601457933,10.0164099296588,2708085.55066036,0.0,1.0
2011-09-12,35.47,35.61,34.6,35.0,422700,9.6465397829215,9.68461465096799,9.40993167434688,9.51871701162256,1554253.5808067,0.0,1.0
2011-09-13,36.58,36.98,35.44,35.71,1233700,9.94841909386153,10.0572044311372,9.63838088262582,9.71181098528691,4536273.10773887,0.0,1.0
2011-09-14,37.52,38.12,36.01,36.89,425800,10.2040646364594,10.3672426423729,9.79339998824367,10.0327277302502,1565652.1757925,0.0,1.0
2011-09-15,38.0,38.19,37.24,37.96,294000,10.3346070411902,10.3862800763962,10.1279149003664,10.3237285074626,1081028.04058947,0.0,1.0
2011-09-16,37.81,38.54,37.51,38.2,262100,10.2829340059843,10.4814672465124,10.2013450030275,10.3889997098281,963732.821219385,0.0,1.0
2011-09-19,37.72,38.015,36.46,36.96,347300,10.2584573050972,10.3386864913381,9.91578349267882,10.0517651642734,1277010.33502287,0.0,1.0
2011-09-20,36.16,37.93,36.12,37.84,462400,9.83419448972205,10.315569607167,9.82331595599449,10.2910929062799,1700229.13594752,0.0,1.0
2011-09-21,34.47,36.43,34.45,36.16,309700,9.37457643973228,9.90762459238314,9.3691371728685,9.83419448972205,1138756.4087434,0.0,1.0
2011-09-22,33.19,34.02,32.84,34.01,385500,9.02646336045008,9.25219293529713,8.93127619033386,9.24947330186524,1417470.44097701,0.0,1.0
2011-09-23,34.13,34.52,32.89,33.05,373200,9.28210890304795,9.38817460689174,8.94487435749332,8.98838849240359,1372243.75764623,0.0,1.0
2011-09-26,35.35,35.38,33.53,34.46,227000,9.61390418173879,9.62206308203447,9.11893089713442,9.37185680630039,834671.310251054,0.0,1.0
2011-09-27,36.0,37.08,35.76,36.38,166200,9.79068035481178,10.0844007654561,9.72540915244637,9.89402642522368,611111.769884252,0.0,1.0
2011-09-28,34.64,36.42,34.55,36.06,294900,9.42081020807445,9.90490495895125,9.39633350718742,9.80699815540313,1084337.31010148,0.0,1.0
2011-09-29,35.23,36.08,34.09,35.47,267700,9.58126858055608,9.81243742226692,9.27123036932038,9.6465397829215,984323.831516331,0.0,1.0
2011-09-30,34.14,34.93,33.7899,34.48,539800,9.28482853647984,9.49967957759932,9.18961417002929,9.37729607316417,1984826.31398026,0.0,1.0
2011-10-03,32.47,34.5,32.175,33.69,662400,8.83064975335385,9.38273534002796,8.75042056711303,9.16244503204469,2435622.36083832,0.0,1.0
2011-10-04,35.36,35.38,32.01,32.09,825100,9.61662381517068,9.62206308203447,8.70554661548681,8.72730368294195,3033864.74928698,0.0,1.0
2011-10-05,35.11,35.897,34.7,35.46,519100,9.54863297937338,9.76266813046329,9.4371280086658,9.6438201494896,1908713.11520406,0.0,1.0
2011-10-06,35.9,36.07,34.74,34.97,408100,9.76348402049286,9.80971778883502,9.44800654239337,9.51055811132689,1500569.87538967,0.0,1.0
2011-10-07,36.21,36.92,35.57,36.07,428200,9.84779265688152,10.0408866305459,9.67373611724042,9.80971778883502,1574476.89449119,0.0,1.0
2011-10-10,37.96,38.06,36.94,37.09,353100,10.3237285074626,10.3509248417816,10.0463258974096,10.087120398888,1298336.73854471,0.0,1.0
2011-10-11,37.7,38.24,37.47,37.6,417600,10.2530180382334,10.3998782435556,10.1904664692999,10.2258217039145,1535501.05357199,0.0,1.0
2011-10-12,38.63,39.02,38.13,38.13,421800,10.5059439473994,10.6120096512432,10.3699622758048,10.3699622758048,1550944.31129469,0.0,1.0
2011-10-13,38.03,38.45,37.48,37.85,256000,10.3998782435556,10.5147335909733,10.2494724314611,10.3506545232338,936134.036572286,0.21,1.0
2011-10-14,38.77,38.97,38.18,38.7,169000,10.602242427101,10.6569354496808,10.4408980104905,10.5830998691981,617994.735080923,0.0,1.0
2011-10-17,38.16,38.8,37.89,38.5,487400,10.4354287082325,10.610446380488,10.3615931277497,10.5284068466182,1782311.4430677,0.0,1.0
2011-10-18,39.4,39.69,37.7,38.27,337800,10.7745254482275,10.8538303309683,10.3096347562989,10.4655098706514,1235258.11544577,0.0,1.0
2011-10-19,38.79,39.54,38.62,39.18,302000,10.607711729359,10.8128105640334,10.5612226601661,10.7143631233897,1104345.62126887,0.0,1.0
2011-10-20,38.36,38.79,37.63,38.77,269100,10.4901217308124,10.607711729359,10.290492198396,10.602242427101,984037.770475002,0.0,1.0
2011-10-21,39.46,39.52,38.71,39.0,188300,10.7909333550014,10.8073412617754,10.5858345203271,10.6651394030678,688570.465181882,0.0,1.0
2011-10-24,40.47,40.62,39.4919,39.52,298500,11.0671331190296,11.1081528859645,10.7996568921029,10.8073412617754,1091546.91373761,0.0,1.0
2011-10-25,39.8,40.46,39.55,39.99,363600,10.8839114933872,11.0643984679006,10.8155452151624,10.935869864838,1329602.87381907,0.0,1.0
2011-10-26,40.61,40.87,39.2,40.59,181800,11.1054182348355,11.1765191641893,10.7198324256477,11.0999489325775,664801.436909536,0.0,1.0
2011-10-27,43.52,44.68,42.31,42.31,571000,11.9012017133721,12.2184212443351,11.5703089267641,11.5703089267641,2088017.71438584,0.0,1.0
2011-10-28,43.93,44.24,43.34,43.7,324600,12.0133224096608,12.0980965946595,11.8519779930502,11.9504254336939,1186988.70418501,0.0,1.0
2011-10-31,42.94,43.94,42.38,43.11,391600,11.7425919478906,12.0160570607897,11.589451484667,11.7890810170834,1431992.53406916,0.0,1.0
2011-11-01,41.55,42.32,40.97,40.99,518100,11.3624754409607,11.5730435778931,11.2038656754792,11.2093349777372,1894574.39198477,0.0,1.0
2011-11-02,42.47,43.005,41.685,42.45,366500,11.614063344828,11.760367180229,11.3993932312021,11.60859404257,1340207.51720211,0.0,1.0
2011-11-03,44.36,44.5,42.81,43.16,350100,12.1309124082074,12.1691975240133,11.7070414832137,11.8027542727284,1280236.43048421,0.0,1.0
2011-11-04,44.42,44.61,43.2,43.78,200800,12.1473203149814,12.1992786864322,11.8136928772444,11.9723026427259,734280.134936382,0.0,1.0
2011-11-07,44.1,44.48,42.95,44.29,118200,12.0598114788536,12.1637282217553,11.7453265990196,12.1117698503045,432230.63719861,0.0,1.0
2011-11-08,45.06,45.2,43.75,44.47,225100,12.3223379872368,12.3606231030427,11.9640986893389,12.1609935706263,823139.732939147,0.0,1.0
2011-11-09,42.78,44.37,42.27,44.37,357700,11.6988375298267,12.1336470593364,11.5593703222481,12.1336470593364,1308027.90969495,0.0,1.0
2011-11-10,42.84,43.75,42.48,43.68,222600,11.7152454366007,11.9640986893389,11.616797995957,11.944956131436,813997.798988241,0.0,1.0
2011-11-11,44.25,44.4264,43.25,43.48,215800,12.1008312457885,12.1490704917039,11.8273661328893,11.8902631088561,789131.738641792,0.0,1.0
2011-11-14,43.53,44.23,43.24,44.23,210900,11.9039363645011,12.0953619435305,11.8246314817603,12.0953619435305,771213.548098025,0.0,1.0
2011-11-15,43.51,43.8,42.78,43.31,358400,11.8984670622431,11.9777719449839,11.6988375298267,11.8437740396633,1310587.6512012,0.0,1.0
2011-11-16,42.82,43.86,42.69,42.93,550100,11.7097761343427,11.9941798517578,11.6742256696658,11.7398572967616,2011591.1465563,0.0,1.0
2011-11-17,41.48,42.858,41.16,42.83,283300,11.3433328830578,11.7201678086328,11.25582404693,11.7125107854717,1035963.95531612,0.0,1.0
2011-11-18,41.32,41.86,41.12,41.72,206900,11.2995784649939,11.4472496259595,11.2448854424141,11.4089645101536,756586.453776585,0.0,1.0
2011-11-21,40.58,40.66,39.86,40.51,393700,11.0972142814485,11.1190914904805,10.9003194001611,11.0780717235456,1439671.75858793,0.0,1.0
2011-11-22,40.78,41.07,40.3,40.59,184900,11.1519073040284,11.2312121867691,11.0206440498368,11.0999489325775,676137.435008651,0.0,1.0
2011-11-23,38.4,40.4176,38.17,40.3,488100,10.5010603353283,11.0528035471137,10.4381633593615,11.0206440498368,1784871.18457396,0.0,1.0
2011-11-25,38.31,38.87,38.02,38.2,110300,10.4764484751674,10.6295889383909,10.3971435924266,10.4463673127485,403342.125913761,0.0,1.0
2011-11-28,40.37,40.56,39.65,39.69,302800,11.0397866077397,11.0917449791905,10.8428917264523,10.8538303309683,1107271.04013315,0.0,1.0
2011-11-29,40.51,41.2265,40.3,40.58,240800,11.0780717235456,11.2740094769378,11.0206440498368,11.0972142814485,880551.078150803,0.0,1.0
2011-11-30,42.99,43.09,42.01,42.11,301500,11.7562652035355,11.7836117148255,11.4882693928943,11.5156159041843,1102517.23447869,0.0,1.0
2011-12-01,42.59,43.21,42.48,42.73,124400,11.6468791583759,11.8164275283734,11.616797995957,11.6851642741817,454902.633396843,0.0,1.0
2011-12-02,42.66,43.5599,42.51,43.24,145200,11.6660217162788,11.9121129713768,11.6250019493439,11.8246314817603,530963.523868342,0.0,1.0
2011-12-05,43.1,43.76,42.77,43.45,163400,11.7863463659544,11.9668333404679,11.6961028786977,11.8820591554692,597516.803030905,0.0,1.0
2011-12-06,43.09,43.48,42.75,43.28,127900,11.7836117148255,11.8902631088561,11.6906335764397,11.8355700862763,467701.340928104,0.0,1.0
2011-12-07,42.83,43.02,41.95,42.66,137600,11.7125107854717,11.7644691569225,11.4718614861204,11.6660217162788,503172.044657601,0.0,1.0
2011-12-08,41.1,42.59,40.96,42.36,169300,11.2394161401561,11.6468791583759,11.2011310243502,11.5839821824091,619091.767155029,0.0,1.0
2011-12-09,42.33,42.55,41.095,41.16,180200,11.5757782290221,11.6359405538599,11.2380488145916,11.25582404693,658950.599180958,0.0,1.0
2011-12-12,41.23,41.71,40.83,41.71,158100,11.274966604833,11.4062298590246,11.1655805596733,11.4062298590246,578135.903054992,0.0,1.0
2011-12-13,39.84,42.13,39.63,41.78,425800,10.8948500979031,11.5210852064422,10.8374224241943,11.4253724169275,1557054.1905175,0.0,1.0
2011-12-14,39.0,39.66,38.92,39.41,271100,10.6651394030678,10.8456263775813,10.6432621940359,10.7772600993565,991351.317635729,0.0,1.0
2011-12-15,37.93,39.87,37.75,39.71,644600,10.3725317322657,10.9030540512901,10.3233080119439,10.8592996332262,2357156.24990037,0.0,1.0
2011-12-16,38.06,38.63,37.14,38.02,674600,10.4080821969426,10.5639573112951,10.1564942930754,10.3971435924266,2466859.45731118,0.0,1.0
2011-12-19,37.94,38.8342,37.782,38.35,334200,10.3752663833947,10.6197988873491,10.3320588955566,10.4873870796834,1222093.73055647,0.0,1.0
2011-12-20,39.59,39.77,38.24,38.63,262900,10.8264838196783,10.8757075400002,10.4573059172645,10.5639573112951,961365.774276775,0.0,1.0
2011-12-21,39.43,39.61,38.78,39.4,222400,10.7827294016145,10.8319531219363,10.60497707823,10.7745254482275,813266.444272169,0.0,1.0
2011-12-22,39.87,40.24,39.37,39.63,307100,10.9030540512901,11.0042361430628,10.7663214948405,10.8374224241943,1122995.16652871,0.0,1.0
2011-12-23,40.26,40.39,40.04,40.12,247800,11.0097054453208,11.0452559099977,10.949543120483,10.9714203295149,906148.493213327,0.0,1.0
2011-12-27,40.41,40.97,39.995,40.04,464500,11.0507252122557,11.2038656754792,10.9372371904025,10.949543120483,1698571.32807744,0.0,1.0
2011-12-28,40.22,40.7,40.1,40.59,303700,10.9987668408048,11.1300300949964,10.9659510272569,11.0999489325775,1110562.13635548,0.0,1.0
2011-12-29,41.21,41.3,40.29,40.41,198100,11.269497302575,11.2941091627359,11.0179093987078,11.0507252122557,724406.846269412,0.0,1.0
2011-12-30,40.89,41.5,40.88,41.35,254800,11.1819884664473,11.3488021853158,11.1792538153183,11.3077824183809,931745.908275848,0.0,1.0
2012-01-03,41.4,41.93,40.58,41.64,388200,11.3214556740258,11.4663921838624,11.0972142814485,11.3870873011216,1419559.50389595,0.0,1.0
2012-01-04,41.42,41.65,40.89,41.11,56705,11.3269249762838,11.3898219522506,11.1819884664473,11.2421507912851,207357.345874342,0.0,1.0
2012-01-05,41.6,41.86,40.53,41.06,76508,11.3761486966057,11.4472496259595,11.0835410258036,11.2284775356401,279772.433086219,0.0,1.0
2012-01-06,40.26,41.48,40.2,41.48,522800,11.0097054453208,11.3433328830578,10.9932975385468,11.3433328830578,1911761.22781246,0.0,1.0
2012-01-09,39.96,40.43,39.79,40.22,458900,10.927665911451,11.0561945145136,10.8811768422582,10.9987668408048,1678093.39602743,0.0,1.0
2012-01-10,40.45,40.69,40.33,40.52,337000,11.0616638167716,11.1272954438674,11.0288480032237,11.0808063746746,1232332.69658149,0.0,1.0
2012-01-11,41.93,42.37,41.38,41.38,709500,11.4663921838624,11.586716833538,11.3159863717679,11.3159863717679,2594480.85526576,0.0,1.0
2012-01-12,41.92,42.12,41.5,41.98,400800,11.5251871831357,11.5801737632079,11.4097153649841,11.5416831571574,1457810.24924133,0.225,1.0
2012-01-13,41.65,41.94,41.29,41.89,271200,11.4509553000382,11.530685841143,11.3519794559083,11.5169391961249,986422.503977665,0.0,1.0
2012-01-17,42.38,42.49,41.79,42.11,324700,11.6516563173018,11.6818989363415,11.4894459060888,11.5774244342043,1181015.43894376,0.0,1.0
2012-01-18,43.04,43.09,42.17,42.4,462300,11.8331120315401,11.8468586765582,11.593920408226,11.657154975309,1681501.19317431,0.0,1.0
2012-01-19,44.1,44.11,43.27,43.33,490100,12.1245409059228,12.1272902349265,11.8963465986232,11.9128425726448,1782616.77433427,0.0,1.0
2012-01-20,43.1,44.11,42.999,43.93,250700,11.8496080055618,12.1272902349265,11.8218397826253,12.0778023128615,911858.855999998,0.0,1.0
2012-01-23,43.26,43.87,42.97,43.1,237300,11.8935972696196,12.0613063388398,11.8138667285148,11.8496080055618,863119.690980451,0.0,1.0
2012-01-24,43.4,43.71,42.54,42.87,241700,11.9320878756701,12.017317074782,11.6956455813596,11.7863734384787,879123.595912245,0.0,1.0
2012-01-25,43.92,44.19,43.25,43.3,221400,12.0750529838579,12.1492848669553,11.8908479406159,11.904594585634,805287.398158752,0.0,1.0
2012-01-26,43.73,44.39,43.47,44.13,348800,12.0228157327893,12.2042714470276,11.9513331786954,12.1327888929337,1268673.19095652,0.0,1.0
2012-01-27,43.8,43.936,43.31,43.45,294000,12.0420610358145,12.0794519102636,11.9073439146376,11.9458345206882,1069351.82953331,0.0,1.0
2012-01-30,44.24,44.76,43.09,43.3,443400,12.1630315119734,12.3059966201611,11.8468586765582,11.904594585634,1612757.14699003,0.0,1.0
2012-01-31,45.98,46.84,43.4,44.27,1166800,12.6414147586016,12.8778570529122,11.9320878756701,12.1712794989842,4243944.60782131,0.0,1.0
2012-02-01,48.38,48.51,46.36,46.55,1034300,13.3012537194682,13.3369949965151,12.7458892607388,12.7981265118074,3762008.83430713,0.0,1.0
2012-02-02,47.6,48.48,47.55,48.35,573500,13.0868060571866,13.3287470095043,13.0730594121685,13.2930057324574,2085963.51781411,0.0,1.0
2012-02-03,48.93,49.08,48.0,48.31,363600,13.4524668146668,13.4937067497209,13.196779217331,13.2820084164429,1322504.50754527,0.0,1.0
2012-02-06,48.78,49.42,48.5707,48.63,419300,13.4112268796126,13.5871839358437,13.353683423567,13.3699869445585,1525099.39497726,0.0,1.0
2012-02-07,48.56,48.9194,48.29,48.61,430200,13.3507416415332,13.449552525923,13.2765097584357,13.3644882865512,1564745.43219465,0.0,1.0
2012-02-08,48.4,49.01,47.89,48.73,381400,13.3067523774754,13.4744614466957,13.1665365982913,13.3974802345946,1387247.57749661,0.0,1.0
2012-02-09,48.61,48.66,47.84,48.52,310100,13.3644882865512,13.3782349315693,13.1527899532732,13.3397443255187,1127911.57257918,0.0,1.0
2012-02-10,48.66,48.68,47.43,47.94,379000,13.3782349315693,13.3837335895765,13.0400674641252,13.1802832433093,1378518.17480654,0.0,1.0
2012-02-13,50.0,50.06,48.78,49.11,366000,13.7466450180531,13.7631409920748,13.4112268796126,13.5019547367318,1331233.91023534,0.0,1.0
2012-02-14,49.78,49.83,49.16,49.47,211200,13.6861597799737,13.6999064249917,13.5157013817498,13.6009305808617,768187.436725965,0.0,1.0
2012-02-15,48.86,50.0,48.62,50.0,257500,13.4332215116415,13.7466450180531,13.3672376155548,13.7466450180531,936592.163621858,0.0,1.0
2012-02-16,49.84,49.89,48.5909,48.81,221500,13.7026557539953,13.7164023990134,13.3592370681543,13.4194748666234,805651.123270844,0.0,1.0
2012-02-17,49.5,50.01,49.21,50.0,183100,13.6091785678726,13.7493943470567,13.5294480267679,13.7466450180531,665980.680229755,0.0,1.0
2012-02-21,50.19,50.26,49.6,49.77,329900,13.7988822691217,13.818127572147,13.6366718579087,13.6834104509701,1199929.14477224,0.0,1.0
2012-02-22,50.03,50.43,49.76,49.92,247700,13.7548930050639,13.8648661652084,13.6806611219665,13.7246503860242,900947.102637417,0.0,1.0
2012-02-23,51.1,51.27,49.592,49.94,374900,14.0490712084503,14.0958098015117,13.6344723947058,13.7301490440314,1363605.44521101,0.0,1.0
2012-02-24,51.16,51.54,50.42,51.03,326300,14.0655671824719,14.1700416846091,13.8621168362048,14.029825905425,1186835.04073714,0.0,1.0
2012-02-27,51.56,51.61,50.17,50.58,584700,14.1755403426164,14.1892869876344,13.7933836111145,13.9061061002625,2126700.73036776,0.0,1.0
2012-02-28,51.43,51.675,50.95,51.44,328500,14.1397990655694,14.2071576261579,14.0078312733961,14.142548394573,1194836.99320303,0.0,1.0
2012-02-29,51.18,52.01,50.93,51.41,362000,14.0710658404792,14.2992601477788,14.0023326153889,14.1343004075622,1316684.90575189,0.0,1.0
2012-03-01,51.72,52.05,51.23,51.35,361800,14.2195296066741,14.3102574637933,14.0848124854972,14.1178044335405,1315957.45552772,0.0,1.0
2012-03-02,51.2,51.95,50.88,51.57,325500,14.0765644984864,14.2827641737572,13.9885859703708,14.17828967162,1183925.23984044,0.0,1.0
2012-03-05,50.55,51.15,50.37,50.97,243100,13.8978581132517,14.0628178534683,13.8483701911867,14.0133299314033,884215.747481451,0.0,1.0
2012-03-06,48.96,50.17,48.73,49.72,230500,13.4607148016776,13.7933836111145,13.3974802345946,13.669663805952,838386.383358596,0.0,1.0
2012-03-07,49.28,49.6,48.91,49.17,234000,13.5486933297931,13.6366718579087,13.4469681566596,13.5184507107534,851116.762281614,0.0,1.0
2012-03-08,50.08,50.54,49.6,49.6,310900,13.768639650082,13.8951087842481,13.6366718579087,13.6366718579087,1130821.37347587,0.0,1.0
2012-03-09,51.13,51.37,50.18,50.26,193000,14.0573191954611,14.1233030915478,13.7961329401181,13.818127572147,701989.466326287,0.0,1.0
2012-03-12,51.28,51.38,50.85,51.03,165100,14.0985591305153,14.1260524205514,13.98033798336,14.029825905425,600510.160054246,0.0,1.0
2012-03-13,52.18,52.18,51.23,51.52,291900,14.3459987408402,14.3459987408402,14.0848124854972,14.1645430266019,1061713.6021795,0.0,1.0
2012-03-14,51.7,52.0,51.38,52.0,189700,14.2140309486669,14.2965108187752,14.1260524205514,14.2965108187752,689986.537627443,0.0,1.0
2012-03-15,52.08,52.3,51.59,51.81,252600,14.3185054508041,14.3789906888836,14.1837883296272,14.2442735677066,918769.633129638,0.0,1.0
2012-03-16,52.43,52.69,51.93,52.02,374100,14.4147319659305,14.4862145200244,14.27726551575,14.3020094767825,1360695.64431432,0.0,1.0
2012-03-19,52.58,52.69,52.03,52.13,258400,14.4559719009847,14.4862145200244,14.3047588057861,14.3322520958222,939865.68963063,0.0,1.0
2012-03-20,51.78,52.12,51.31,52.07,141700,14.2360255806958,14.3295027668186,14.1068071175261,14.3157561218005,515398.483826087,0.0,1.0
2012-03-21,51.77,51.9,51.2,51.9,185700,14.2332762516922,14.2690175287391,14.0765644984864,14.2690175287391,675437.533143996,0.0,1.0
2012-03-22,50.81,51.23,49.86,51.18,206400,13.9693406673456,14.0848124854972,13.7081544120026,14.0710658404792,750728.63134583,0.0,1.0
2012-03-23,51.0,51.23,50.24,50.91,127800,14.0215779184142,14.0848124854972,13.8126289141398,13.9968339573817,464840.69324611,0.0,1.0
2012-03-26,51.95,52.03,51.47,51.47,186700,14.2827641737572,14.3047588057861,14.1507963815839,14.1507963815839,679074.784264857,0.0,1.0
2012-03-27,52.82,53.08,51.8,51.86,408800,14.5219557970713,14.5934383511652,14.241524238703,14.2580202127247,1486908.25820822,0.0,1.0
2012-03-28,52.34,52.97,51.79,52.97,302500,14.389988004898,14.5631957321255,14.2387749096994,14.5631957321255,1100268.46406063,0.0,1.0
2012-03-29,52.35,52.5,51.72,51.91,155800,14.3927373339016,14.4339772689558,14.2195296066741,14.2717668577427,566683.724630235,0.0,1.0
2012-03-30,53.06,53.25,52.34,52.84,355800,14.587939693158,14.6401769442266,14.389988004898,14.5274544550785,1294133.94880255,0.0,1.0
2012-04-02,53.16,53.92,52.33,52.89,408800,14.6154329831941,14.8243819874685,14.3872386758944,14.5412011000966,1486908.25820821,0.0,1.0
2012-04-03,54.02,54.03,53.06,53.22,472700,14.8518752775046,14.8546246065082,14.587939693158,14.6319289572157,1719328.60483127,0.0,1.0
2012-04-04,54.07,54.09,53.36,53.55,435400,14.8656219225226,14.8711205805299,14.6704195632663,14.7226568143349,1583659.13802314,0.0,1.0
2012-04-05,54.17,54.34,53.74,53.74,487600,14.8931152125587,14.9398538056201,14.7748940654035,14.7748940654035,1773523.64653211,0.0,1.0
2012-04-09,53.54,53.67,52.68,53.09,566000,14.7199074853313,14.7556487623782,14.4834651910208,14.5961876801688,2058684.13440765,0.0,1.0
2012-04-10,51.49,53.47,51.03,53.37,465400,14.1562950395911,14.700662182306,14.029825905425,14.6731688922699,1692776.67164898,0.0,1.0
2012-04-11,52.16,52.4,51.77,52.18,279000,14.340500082833,14.4064839789197,14.2332762516922,14.3459987408402,1014793.06272038,0.0,1.0
2012-04-12,53.08,53.29,51.79,52.27,366800,14.6552982537464,14.713278898684,14.2991314348441,14.4316586232729,1328512.30066388,0.225,1.0
2012-04-13,52.87,53.07,52.35,52.85,376700,14.5973176088088,14.6525372706542,14.453746488011,14.5917956426243,1364369.09394789,0.0,1.0
2012-04-16,54.63,54.86,52.82,53.22,597700,15.0832506330476,15.1467532441697,14.5835126933475,14.6939520170381,2164808.62079281,0.0,1.0
2012-04-17,56.0,56.24,54.7,55.0,589000,15.461505316688,15.5277689109024,15.1025775146935,15.1854070074614,2133298.10548262,0.0,1.0
2012-04-18,56.01,56.2,55.4,55.6,826800,15.4642662997803,15.5167249785333,15.2958463311521,15.3510659929974,2994585.523961,0.0,1.0
2012-04-19,54.94,56.66,54.76,56.07,483900,15.1688411089078,15.6437302007775,15.1191434132471,15.4808321983339,1752636.59294235,0.0,1.0
2012-04-20,55.23,55.84,55.2,55.22,361700,15.2489096185835,15.4173295872118,15.2406266693068,15.2461486354913,1310040.61927516,0.0,1.0
2012-04-23,54.08,54.29,53.51,54.27,512100,14.931396562973,14.9893772079106,14.7740205267138,14.983855241726,1854774.12532708,0.0,1.0
2012-04-24,54.88,55.44,54.25,54.25,457200,15.1522752103543,15.3068902635211,14.9783332755415,14.9783332755415,1655931.90802487,0.0,1.0
2012-04-25,55.95,56.29,54.75,55.13,435400,15.4477004012267,15.5415738263637,15.1163824301548,15.2212997876609,1576974.52483384,0.0,1.0
2012-04-26,51.98,52.95,49.82,51.99,1466700,14.3515901135972,14.619405473547,13.7552177656678,14.3543510966895,5312238.25349976,0.0,1.0
2012-04-27,53.8,54.06,52.11,52.38,623900,14.8540890363896,14.9258745967885,14.3874828937966,14.4620294372878,2259702.3565545,0.0,1.0
2012-04-30,53.31,53.89,53.13,53.87,799200,14.7188008648685,14.8789378842199,14.6691031692078,14.8734159180354,2894621.13056318,0.0,1.0
2012-05-01,53.45,54.16,52.65,53.3,533200,14.7574546281603,14.9534844277111,14.536575980779,14.7160398817763,1931196.17970005,0.0,1.0
2012-05-02,53.7,54.12,52.62,53.06,336200,14.8264792054669,14.9424404953421,14.5282930315022,14.6497762875619,1217682.21233151,0.0,1.0
2012-05-03,53.2,53.97,53.14,53.76,531600,14.6884300508536,14.9010257489581,14.6718641523,14.8430451040205,1925401.14240163,0.0,1.0
2012-05-04,52.35,53.41,51.95,52.86,492400,14.453746488011,14.7464106957912,14.3433071643204,14.5945566257166,1783422.72859023,0.0,1.0
2012-05-07,52.31,52.49,51.72,52.05,300800,14.442702555642,14.4924002513027,14.2798045531983,14.3709169952431,1089467.01210385,0.0,1.0
2012-05-08,52.47,52.64,51.14,51.82,470700,14.4868782851182,14.5338149976867,14.1196675338469,14.3074143841209,1704827.53523034,0.0,1.0
2012-05-09,51.89,52.45,51.38,51.67,353900,14.3267412657668,14.4813563189337,14.1859311280613,14.265999637737,1281789.81244533,0.0,1.0
2012-05-10,52.15,52.67,51.78,52.45,180000,14.3985268261657,14.5420979469635,14.2963704517519,14.4813563189337,651941.696072788,0.0,1.0
2012-05-11,52.47,53.199,51.56,51.57,330900,14.4868782851182,14.6881539525444,14.235628823722,14.2383898068143,1198486.15128047,0.0,1.0
2012-05-14,50.63,51.865,50.54,51.82,447600,13.9788573961413,14.3198388080361,13.9540085483109,14.3074143841209,1621161.68423433,0.0,1.0
2012-05-15,50.48,51.075,50.07,50.61,233000,13.9374426497573,14.1017211437471,13.8242423429744,13.9733354299568,843902.30658311,0.0,1.0
2012-05-16,50.52,51.05,50.4,50.75,309600,13.9484865821264,14.0948186860165,13.9153547850192,14.0119891932485,1121339.71724519,0.0,1.0
2012-05-17,49.14,50.4785,48.98,50.43,536200,13.5674709153937,13.9370285022935,13.5232951859175,13.923637734296,1942061.87463461,0.0,1.0
2012-05-18,49.07,49.7099,48.82,49.4,358300,13.5481440337479,13.724819341822,13.4791194564412,13.6392564757926,1297726.165016,0.0,1.0
2012-05-21,50.15,50.2682,48.88,49.36,320000,13.8463302077126,13.8789650278631,13.4956853549948,13.6282125434236,1159007.45968495,0.0,1.0
2012-05-22,50.18,50.93,49.77,50.23,457700,13.8546131569894,14.0616868889093,13.7414128502065,13.8684180724507,1657742.85718063,0.0,1.0
2012-05-23,50.52,50.82,49.12,49.75,343000,13.9484865821264,14.0313160748944,13.5619489492092,13.7358908840219,1242311.12084981,0.0,1.0
2012-05-24,50.99,51.31,50.36,50.77,419000,14.0782527874629,14.1666042464154,13.9043108526501,14.017511159433,1517575.39252499,0.0,1.0
2012-05-25,51.15,51.47,50.86,51.13,237300,14.1224285169391,14.2107799758916,14.0423600072634,14.1169065507546,859476.469322627,0.0,1.0
2012-05-29,51.74,52.36,51.34,51.52,294400,14.2853265193828,14.4565074711033,14.1748871956922,14.224584891353,1066286.86291016,0.0,1.0
2012-05-30,51.07,51.25,50.69,51.25,242700,14.100340652201,14.1500383478618,13.9954232946949,14.1500383478618,879034.720204809,0.0,1.0
2012-05-31,48.17,50.95,48.03,50.95,1008100,13.299655555444,14.0672088550938,13.2610017921522,14.0672088550938,3651235.68783875,0.0,1.0
2012-06-01,46.57,47.05,45.92,47.04,831600,12.8578982606814,12.9904254491102,12.6784343596842,12.9876644660179,3011970.63585629,0.0,1.0
2012-06-04,46.4,46.9,45.965,46.85,635300,12.8109615481129,12.9490107027262,12.6908587835994,12.9352057872649,2300991.99730579,0.0,1.0
2012-06-05,46.68,46.81,45.81,46.32,361100,12.8882690746964,12.9241618548958,12.6480635456692,12.7888736833748,1307867.48028824,0.0,1.0
2012-06-06,47.96,48.13,46.92,47.04,388200,13.2416749105064,13.2886116230749,12.9545326689107,12.9876644660179,1406020.92453031,0.0,1.0
2012-06-07,48.45,49.29,48.29,49.01,359500,13.3769630820274,13.6088856617777,13.3327873525511,13.5315781351943,1302072.44298982,0.0,1.0
2012-06-08,48.79,48.88,47.64,48.26,361200,13.4708365071644,13.4956853549948,13.1533234515539,13.3245044032743,1308229.6701194,0.0,1.0
2012-06-11,47.54,49.39,47.5,49.31,279000,13.1257136206312,13.6364954927004,13.1146696882622,13.6144076279622,1010509.62891282,0.0,1.0
2012-06-12,48.35,48.46,47.2,47.78,238900,13.3493532511047,13.3797240651197,13.0318401954942,13.1919772148456,865271.506621052,0.0,1.0
2012-06-13,46.5,48.31,46.26,48.31,536000,12.8385713790356,13.3383093187357,12.7723077848212,13.3383093187357,1941337.4949723,0.0,1.0
2012-06-14,46.5,47.01,45.82,45.82,458800,12.8385713790356,12.9793815167411,12.6508245287615,12.6508245287615,1661726.9453233,0.0,1.0
2012-06-15,46.99,47.06,46.57,46.68,420000,12.9738595505566,12.9931864322025,12.8578982606814,12.8882690746964,1521197.2908365,0.0,1.0
2012-06-18,47.26,47.46,46.6,46.73,317100,13.0484060940478,13.1036257558931,12.8661812099582,12.9020739901577,1148503.95458156,0.0,1.0
2012-06-19,47.82,48.4975,47.24,47.31,275300,13.2030211472147,13.3900777517157,13.0428841278632,13.0622110095091,997108.60516021,0.0,1.0
2012-06-20,47.4,47.89,47.09,47.87,187600,13.0870598573395,13.2223480288605,13.0014693814793,13.216826062676,679468.123240305,0.0,1.0
2012-06-21,45.74,47.38,45.36,47.26,489400,12.6287366640234,13.081537891155,12.5238193065173,13.0484060940478,1772557.03365568,0.0,1.0
2012-06-22,45.25,45.958,44.65,45.89,509300,12.4934484925024,12.6889260954348,12.3277895069664,12.6701514104074,1844632.81005483,0.0,1.0
2012-06-25,44.17,44.73,44.09,44.5,227900,12.1952623185377,12.3498773717045,12.1731744537995,12.2863747605824,825430.625194377,0.0,1.0
2012-06-26,44.18,44.45,43.57,44.18,204800,12.1980233016299,12.2725698451211,12.0296033330017,12.1980233016299,741764.774198373,0.0,1.0
2012-06-27,44.34,44.81,44.09,44.34,273500,12.2421990311062,12.3719652364427,12.1731744537995,12.2421990311062,990589.188199484,0.0,1.0
2012-06-28,43.67,44.29,43.19,43.66,567500,12.0572131639244,12.2283941156449,11.9246859754956,12.0544521808321,2055427.29178503,0.0,1.0
2012-06-29,46.08,46.2,44.221,44.52,893600,12.7226100891604,12.7557418862676,12.2093433323082,12.291896726767,3236528.33117024,0.0,1.0
2012-07-02,45.45,46.28,44.98,46.03,424500,12.5486681543477,12.7778297510057,12.4189019490112,12.7088051736991,1537495.83323832,0.0,1.0
2012-07-03,46.31,46.31,45.144,45.34,121900,12.7861127002825,12.7861127002825,12.4641820717244,12.5182973403328,441509.404173739,0.0,1.0
2012-07-05,46.64,47.12,46.03,46.13,247400,12.8772251423273,13.0097523307561,12.7088051736991,12.7364150046218,896057.642268931,0.0,1.0
2012-07-06,44.99,46.16,44.96,46.08,342100,12.4216629321035,12.7446979538985,12.4133799828267,12.7226100891604,1239051.41236944,0.0,1.0
2012-07-09,44.85,45.13,44.61,45.02,257300,12.3830091688117,12.4603166953952,12.3167455745974,12.4299458813803,931914.435552937,0.0,1.0
2012-07-10,43.97,45.11,43.6,44.95,288100,12.1400426566924,12.4547947292106,12.0378862822785,12.4106189997344,1043468.90354761,0.0,1.0
2012-07-11,43.47,44.06,43.0,44.0,273000,12.0019935020791,12.1648915045227,11.8722272967426,12.1483256059692,988778.239043725,0.0,1.0
2012-07-12,42.81,43.13,42.14,42.9,236500,11.8818907375655,11.9707065524691,11.6959326251112,11.9068701855071,852100.496766093,0.225,1.0
2012-07-13,43.63,43.75,42.92,43.0,218200,12.1094812632559,12.1427871938447,11.9124211739386,11.9346251276645,786166.293422244,0.0,1.0
2012-07-16,43.14,43.46,42.37,43.37,181600,11.9734820466848,12.0622978615883,11.7597689920731,12.0373184136467,654297.886734555,0.0,1.0
2012-07-17,43.43,43.585,42.7,43.42,175600,12.0539713789411,12.096991539285,11.8513603011924,12.0511958847254,632680.115146411,0.0,1.0
2012-07-18,43.78,44.49,43.262,43.28,315400,12.1511136764919,12.3481737658091,12.0073430761168,12.0123389657051,1136374.19315021,0.0,1.0
2012-07-19,44.16,44.43,43.68,43.9,382300,12.2565824566899,12.3315208005147,12.1233587343345,12.1844196070807,1377412.34635804,0.0,1.0
2012-07-20,43.72,44.0,43.33,43.75,395100,12.1344607111975,12.2121745492381,12.0262164367838,12.1427871938447,1423530.25907942,0.0,1.0
2012-07-23,43.81,44.0,42.6,42.78,253500,12.1594401591391,12.2121745492381,11.8236053590351,11.8735642549183,913350.849599173,0.0,1.0
2012-07-24,42.22,43.85,41.77,43.85,392600,11.7181365788371,12.170542136002,11.593239339129,12.170542136002,1414522.85425103,0.0,1.0
2012-07-25,42.38,42.78,41.8,42.46,281500,11.7625444862889,11.8735642549183,11.6015658217762,11.7847484400148,1014233.78367718,0.0,1.0
2012-07-26,43.01,46.25,41.09,41.49,485400,11.9374006218802,12.8366607477787,11.4045057324589,11.5155255010884,1748877.72148102,0.0,1.0
2012-07-27,45.53,45.92,42.72,43.05,416100,12.6368251642457,12.7450694386594,11.8569112896239,11.9485025987432,1499192.45963793,0.0,1.0
2012-07-30,45.57,46.15,45.18,45.62,329300,12.6479271411086,12.8089058056213,12.5396828666949,12.6618046121873,1186455.36399609,0.0,1.0
2012-07-31,45.88,46.05,45.21,45.38,363600,12.7339674617964,12.781150863464,12.5480093493421,12.5951927510096,1310036.95824166,0.0,1.0
2012-08-01,45.84,46.71,45.4,46.28,466400,12.7228654849335,12.9643334817025,12.6007437394411,12.8449872304259,1680421.44478522,0.0,1.0
2012-08-02,45.39,45.71,44.99,45.14,532500,12.5979682452254,12.6867840601289,12.4869484765959,12.528580889832,1918577.22844796,0.0,1.0
2012-08-03,46.84,47.03,45.76,46.33,147900,13.0004149065071,13.0531492966061,12.7006615312076,12.8588647015046,532878.069647801,0.0,1.0
2012-08-06,47.45,47.645,46.77,47.01,200700,13.169720053667,13.2238421908738,12.9809864469969,13.0475983081746,723114.459623486,0.0,1.0
2012-08-07,48.53,48.63,47.53,47.76,250100,13.4694734289665,13.4972283711238,13.1919240073929,13.2557603743548,901100.779032554,0.0,1.0
2012-08-08,48.68,48.79,47.59,48.27,264800,13.5111058422025,13.5416362785756,13.2085769726873,13.3973105793573,954064.319423515,0.0,1.0
2012-08-09,48.73,49.0,48.46,48.72,255100,13.5249833132812,13.5999216571061,13.4500449694563,13.5222078190654,919115.588689344,0.0,1.0
2012-08-10,50.29,50.83,49.34,49.34,581900,13.957960410936,14.1078370985857,13.6942884604411,13.6942884604411,2096563.54785703,0.0,1.0
2012-08-13,49.57,50.13,49.07,50.13,405000,13.758124827403,13.9135525034842,13.6193501166162,13.9135525034842,1459199.58219986,0.0,1.0
2012-08-14,48.98,50.038,48.77,49.95,284800,13.5943706686746,13.8880179566994,13.5360852901441,13.863593607601,1026123.55805067,0.0,1.0
2012-08-15,49.41,49.5,48.82,49.16,235500,13.7137169199512,13.7386963678928,13.5499627612228,13.6443295645578,848497.534834736,0.0,1.0
2012-08-16,49.98,50.06,49.275,49.45,209000,13.8719200902482,13.8941240439741,13.6762477480388,13.7248188968142,753019.043653754,0.0,1.0
2012-08-17,50.38,50.73,50.05,50.06,234100,13.9829398588776,14.0800821564284,13.8913485497583,13.8941240439741,843453.388130834,0.0,1.0
2012-08-20,49.85,50.32,49.51,50.2,139600,13.8358386654436,13.9662868935832,13.7414718621086,13.9329809629944,502973.485617533,0.0,1.0
2012-08-21,50.17,50.4,49.56,50.14,302800,13.9246544803472,13.9884908473091,13.7553493331873,13.9163279976999,1090976.8728151,0.0,1.0
2012-08-22,50.29,50.55,49.55,50.01,219900,13.957960410936,14.0301232605451,13.7525738389715,13.8802465728954,792291.328705554,0.0,1.0
2012-08-23,50.15,50.7,49.89,50.29,256800,13.9191034919157,14.0717556737812,13.8469406423065,13.957960410936,925240.623972652,0.0,1.0
2012-08-24,49.9,50.14,49.47,49.95,166000,13.8497161365223,13.9163279976999,13.7303698852456,13.863593607601,598091.680605375,0.0,1.0
2012-08-27,49.54,50.15,49.39,50.15,190800,13.7497983447558,13.9191034919157,13.7081659315198,13.9191034919157,687445.136503045,0.0,1.0
2012-08-28,49.6,50.02,49.52,49.52,244000,13.7664513100502,13.8830220671111,13.7442473563243,13.7442473563243,879122.711251275,0.0,1.0
2012-08-29,49.66,49.8698,49.11,49.49,160900,13.7831042753446,13.8413341439908,13.6304520934791,13.7359208736771,579716.574755452,0.0,1.0
2012-08-30,48.99,49.52,48.85,49.27,143200,13.5971461628903,13.7442473563243,13.55828924387,13.6748600009309,515944.148570421,0.0,1.0
2012-08-31,49.4,49.76,48.66,49.52,219100,13.7109414257355,13.810859217502,13.505554853771,13.7442473563243,789408.959160468,0.0,1.0
2012-09-04,50.41,50.6,48.67,49.32,242400,13.9912663415248,14.0440007316238,13.5083303479868,13.6887374720096,873357.972161103,0.0,1.0
2012-09-05,50.23,50.66,49.8,50.38,343400,13.9413074456416,14.0606536969182,13.8219611943649,13.9829398588776,1237257.12722823,0.0,1.0
2012-09-06,51.64,51.68,50.6,50.6,260300,14.3326521300603,14.3437541069233,14.0440007316238,14.0440007316238,937850.990732407,0.0,1.0
2012-09-07,51.87,52.606,51.63,51.74,161300,14.3964884970223,14.6007648713004,14.3298766358446,14.3604070722177,581157.759527993,0.0,1.0
2012-09-10,51.46,52.0299,51.42,51.84,86300,14.2826932341771,14.4408686495319,14.2715912573141,14.3881620143751,310935.614676168,0.0,1.0
2012-09-11,51.51,51.99,51.0,51.25,168600,14.2965707052558,14.4297944276111,14.1550205002532,14.2244078556466,607459.381626904,0.0,1.0
2012-09-12,51.34,51.87,51.12,51.74,269200,14.2493873035883,14.3964884970223,14.1883264308421,14.3604070722177,969917.351921486,0.0,1.0
2012-09-13,51.74,51.83,50.57,50.97,198200,14.3604070722177,14.3853865201593,14.0356742489766,14.146694017606,714107.054795093,0.0,1.0
2012-09-14,52.51,52.54,51.79,51.91,233200,14.5741201268294,14.5824466094766,14.3742845432964,14.4075904738852,840210.722392609,0.0,1.0
2012-09-17,52.35,52.37,51.77,52.25,248400,14.5297122193776,14.5352632078091,14.3687335548649,14.5019572772202,894975.743749248,0.0,1.0
2012-09-18,52.17,52.69,52.1,52.3,339400,14.4797533234943,14.6240790227126,14.4603248639842,14.5158347482989,1222845.2795028,0.0,1.0
2012-09-19,51.9,52.47,51.53,52.14,297100,14.4048149796695,14.5630181499664,14.3021216936872,14.4714268408471,1070439.98980637,0.0,1.0
2012-09-20,51.23,51.61,50.9458,51.61,237000,14.2188568672152,14.3243256474131,14.1399773216039,14.3243256474131,853901.977731769,0.0,1.0
2012-09-21,50.95,52.39,50.89,51.81,515800,14.1411430291746,14.5408141962405,14.1244900638801,14.3798355317278,1858407.76419429,0.0,1.0
2012-09-24,51.19,51.3,50.5,50.55,214500,14.2077548903522,14.2382853267253,14.0162457894664,14.0301232605451,772835.334276224,0.0,1.0
2012-09-25,50.26,51.51,50.18,51.35,209900,13.9496339282888,14.2965707052558,13.9274299745629,14.252162797804,756261.709391976,0.0,1.0
2012-09-26,49.56,50.25,49.07,50.18,233000,13.7553493331873,13.946858434073,13.6193501166162,13.9274299745629,839490.130006338,0.0,1.0
2012-09-27,50.27,50.35,49.25,49.85,250300,13.9524094225045,13.9746133762304,13.6693090124994,13.8358386654436,901821.371418829,0.0,1.0
2012-09-28,50.28,50.48,49.71,49.97,192700,13.9551849167203,14.010694801035,13.7969817464233,13.8691445960324,694290.764172623,0.0,1.0
2012-10-01,49.29,50.42,48.96,50.28,561600,13.6804109893624,13.9940418357406,13.5888196802431,13.9551849167203,2023423.42065047,0.0,1.0
2012-10-02,49.45,50.04,49.23,49.4,208200,13.7248188968142,13.8885730555426,13.663758024068,13.7109414257355,750136.674108668,0.0,1.0
2012-10-03,48.96,49.69,48.79,49.56,347600,13.5888196802431,13.7914307579918,13.5416362785756,13.7553493331873,1252389.56733993,0.0,1.0
2012-10-04,49.26,49.56,48.82,49.24,380600,13.6720845067152,13.7553493331873,13.5499627612228,13.6665335182837,1371287.31107473,0.0,1.0
2012-10-05,49.45,50.46,49.29,49.44,504900,13.7248188968142,14.0051438126035,13.6804109893624,13.7220434025984,1819135.47914249,0.0,1.0
2012-10-08,49.13,49.28,48.83,49.15,289700,13.6360030819106,13.6776354951467,13.5527382554385,13.6415540703421,1043778.07151432,0.0,1.0
2012-10-09,48.14,49.33,48.05,49.19,240800,13.3612291545528,13.6915129662253,13.3362497066111,13.652656047205,867593.233070928,0.0,1.0
2012-10-10,47.64,48.21,47.53,47.88,216100,13.222454443766,13.3806576140629,13.1919240073929,13.2890663049436,778600.073366393,0.0,1.0
2012-10-11,47.69,48.1182,47.65,48.07,152100,13.2363319148446,13.3551785771625,13.2252299379817,13.3418006950426,548010.509759505,0.0,1.0
2012-10-12,47.32,48.41,47.18,47.82,141800,13.1336386288624,13.4361674983776,13.0947817098421,13.2724133396492,510900.00186652,0.0,1.0
2012-10-15,47.59,47.66,47.12,47.44,131000,13.2085769726873,13.2280054321974,13.0781287445477,13.1669445594512,471988.013007856,0.0,1.0
2012-10-16,48.53,48.53,47.64,47.64,297800,13.4694734289665,13.4694734289665,13.222454443766,13.222454443766,1072962.06315831,0.0,1.0
2012-10-17,49.41,49.62,48.5,48.52,368800,13.7137169199512,13.7720022984817,13.4611469463193,13.4666979347507,1328772.36028472,0.0,1.0
2012-10-18,48.89,49.16,48.6309,49.06,159500,13.631839840587,13.7071230632697,13.5595958294867,13.6792403882021,572039.804691852,0.225,1.0
2012-10-19,47.96,48.61,47.79,47.95,147500,13.3725309624576,13.5537683503975,13.3251304148426,13.3697426949509,529002.327222873,0.0,1.0
2012-10-22,47.7,48.1699,47.5,47.84,213300,13.3000360072817,13.4310566974247,13.2442706571463,13.3390717523764,764991.162011108,0.0,1.0
2012-10-23,47.43,47.49,46.86,47.18,199600,13.2247527845989,13.2414823896395,13.0658215367132,13.1550460969297,715856.70856736,0.0,1.0
2012-10-24,47.04,47.7651,46.63,47.61,228700,13.116010351835,13.3181876287507,13.0016913840575,13.2749415997208,820222.591429633,0.0,1.0
2012-10-25,46.91,47.02,44.91,46.8,751400,13.079762874247,13.1104338168215,12.5221093728935,13.0490919316726,2694863.38084927,0.0,1.0
2012-10-26,47.21,47.36,46.59,46.95,273900,13.1634108994501,13.2052349120516,12.9905383140305,13.0909159442741,982330.423229452,0.0,1.0
2012-10-31,48.06,48.17,46.73,46.73,262100,13.4004136375253,13.4310845800997,13.0295740591252,13.0295740591252,940010.237051626,0.0,1.0
2012-11-01,49.49,49.91,48.15,48.15,320100,13.7991358909931,13.9162431262773,13.4255080450862,13.4255080450862,1148024.71148502,0.0,1.0
2012-11-02,48.91,50.2376,48.88,50.0,198900,13.6374163756005,14.007586769799,13.6290515730802,13.9413375338382,713346.189048337,0.0,1.0
2012-11-05,49.65,49.71,48.82,48.91,124500,13.8437481711014,13.860477776142,13.6123219680396,13.6374163756005,446513.82874066,0.0,1.0
2012-11-06,50.52,50.62,49.7,49.94,217400,14.0863274441901,14.1142101192578,13.8576895086352,13.9246079287976,779695.63347968,0.0,1.0
2012-11-07,49.42,50.84,49.27,50.51,353600,13.7796180184457,14.1755520044067,13.7377940058442,14.0835391766834,1268171.00275259,0.0,1.0
2012-11-08,48.18,49.25,48.12,49.24,240400,13.4338728476065,13.7322174708307,13.4171432425659,13.7294292033239,862184.131961889,0.0,1.0
2012-11-09,48.23,48.7858,47.5434,47.9,152900,13.4478141851404,13.6027860931665,13.2563717381257,13.355801357417,548369.192083911,0.0,1.0
2012-11-12,48.44,48.82,47.94,48.34,99800,13.5063678027825,13.6123219680396,13.3669544274441,13.4784851277148,357928.354283678,0.0,1.0
2012-11-13,47.69,48.81,47.67,48.1,161000,13.2972477397749,13.6095337005329,13.2916712047614,13.4115667075524,577419.489375474,0.0,1.0
2012-11-14,45.96,48.27,45.84,47.91,281700,12.8148774611041,13.4589672551674,12.7814182510229,13.3585896249238,1010304.78358429,0.0,1.0
2012-11-15,45.75,46.54,45.56,45.97,357800,12.756323843462,12.9765969764966,12.7033467608334,12.8176657286109,1283234.11986673,0.0,1.0
2012-11-16,45.99,46.489,45.51,45.7,210400,12.8232422636244,12.9623768122121,12.6894054232996,12.7423825059281,754590.43828944,0.0,1.0
2012-11-19,46.77,46.985,46.36,46.69,202800,13.0407271291523,13.1006748805478,12.9264081613748,13.0184209890981,727333.369225751,0.0,1.0
2012-11-20,47.67,48.03,46.38,46.78,251500,13.2916712047614,13.392048835005,12.9319846963883,13.043515396659,901993.798620692,0.0,1.0
2012-11-21,48.28,48.34,47.62,47.92,132100,13.4617555226742,13.4784851277148,13.2777298672275,13.3613778924306,473770.897804348,0.0,1.0
2012-11-23,48.75,48.7996,48.3,48.37,41300,13.5928040954923,13.6066339023258,13.4673320576877,13.4868499302351,148120.651622404,0.0,1.0
2012-11-26,49.19,49.22,48.5,48.5,134700,13.71548786579,13.7238526683103,13.5230974078231,13.5230974078231,483095.684589296,0.0,1.0
2012-11-27,49.19,49.57,48.6166,49.07,190800,13.71548786579,13.8214420310472,13.555608606952,13.6820286557088,684295.891756775,0.0,1.0
2012-11-28,49.39,49.57,48.84,49.04,192000,13.7712532159254,13.8214420310472,13.6178985030532,13.6736638531885,688599.639503671,0.0,1.0
2012-11-29,49.77,49.9,49.34,49.5,169800,13.8772073811826,13.9134548587705,13.7573118783916,13.8019241584998,608980.306186058,0.0,1.0
2012-11-30,49.41,49.91,49.25,49.8,303700,13.7768297509389,13.9162431262773,13.7322174708307,13.8855721837029,1089206.82561076,0.0,1.0
2012-12-03,49.18,49.96,48.97,49.67,263900,13.7126995982833,13.9301844638112,13.6541459806412,13.8493247061149,946465.858671971,0.0,1.0
2012-12-04,49.65,49.68,48.92,49.22,249500,13.8437481711014,13.8521129736217,13.6402046431073,13.7238526683103,894820.885709195,0.0,1.0
2012-12-05,51.0,51.09,49.64,49.77,258300,14.220164284515,14.2452586920759,13.8409599035946,13.8772073811826,926381.702519782,0.0,1.0
2012-12-06,51.01,51.28,50.58,51.0,191100,14.2229525520218,14.2982357747045,14.1030570492307,14.220164284515,685371.828693495,0.0,1.0
2012-12-07,51.0,51.414,50.77,51.21,196400,14.220164284515,14.3355985592952,14.1560341318593,14.2787179021571,704380.047908963,0.0,1.0
2012-12-10,51.45,51.66,49.82,51.06,188400,14.3456363223195,14.4041899399617,13.8911487187164,14.2368938895556,675688.396262979,0.0,1.0
2012-12-11,51.81,51.95,51.55,51.75,189800,14.4460139525632,14.4850496976579,14.3735189973872,14.4292843475226,680709.435301023,0.0,1.0
2012-12-12,51.82,52.21,51.55,51.92,294000,14.4488022200699,14.5575446528339,14.3735189973872,14.4766848951376,1054418.19799,0.0,1.0
2012-12-13,51.26,52.05,51.09,51.71,207600,14.2926592396909,14.5129323727256,14.2452586920759,14.4181312774955,744548.360213347,0.0,1.0
2012-12-14,51.17,51.98,50.99,51.28,156600,14.26756483213,14.4934145001782,14.2173760170082,14.2982357747045,561639.080970183,0.0,1.0
2012-12-17,51.77,51.81,51.145,51.42,186100,14.4348608825361,14.4460139525632,14.2605941633631,14.3372715197992,667439.546414756,0.0,1.0
2012-12-18,52.57,52.695,51.58,51.96,196500,14.6579222830775,14.6927756269121,14.3818837999075,14.4878379651647,704738.693554539,0.0,1.0
2012-12-19,52.48,52.81,52.16,52.75,367500,14.6328278755166,14.7248407032399,14.5436033153,14.7081110981993,1318022.7474875,0.0,1.0
2012-12-20,52.89,53.25,52.3601,52.56,326000,14.7471468432941,14.8475244735377,14.5993965481105,14.6551340155707,1169184.80457394,0.0,1.0
2012-12-21,52.39,53.04,51.98,52.01,637100,14.6077334679557,14.7889708558956,14.4934145001782,14.5017793026985,2284931.40795723,0.0,1.0
2012-12-24,52.03,52.51,51.81,52.14,174500,14.5073558377121,14.6411926780369,14.4460139525632,14.5380267802865,625836.651528074,0.0,1.0
2012-12-26,52.01,52.27,51.81,52.08,169200,14.5017793026985,14.5742742578745,14.4460139525632,14.5212971752459,606828.432312611,0.0,1.0
2012-12-27,51.39,52.22,51.24,52.03,298900,14.3289067172789,14.5603329203406,14.2870827046774,14.5073558377121,1071991.83462316,0.0,1.0
2012-12-28,50.85,51.44,50.81,51.0,315900,14.1783402719135,14.3428480548128,14.1671872018864,14.220164284515,1132961.59437088,0.0,1.0
2012-12-31,51.49,51.56,50.71,50.75,349600,14.3567893923466,14.376307264894,14.1393045268187,14.1504575968458,1253825.1769296,0.0,1.0
2013-01-02,53.54,53.54,52.63,52.99,451100,14.928384231234,14.928384231234,14.6746518881181,14.7750295183618,1617850.50718805,0.0,1.0
2013-01-03,53.57,54.06,53.2725,53.41,310000,14.9367490337543,15.0733741415859,14.8537980754279,14.892136753646,1111801.50128197,0.0,1.0
2013-01-04,53.28,53.64,53.05,53.64,228000,14.855889276058,14.9562669063016,14.7917591234024,14.9562669063016,817712.07191061,0.0,1.0
2013-01-07,52.75,53.25,52.48,53.25,303600,14.7081110981993,14.8475244735377,14.6328278755166,14.8475244735377,1088848.17996518,0.0,1.0
2013-01-08,53.05,53.28,52.45,52.67,162200,14.7917591234024,14.855889276058,14.6244630729963,14.6858049581452,581723.23712237,0.0,1.0
2013-01-09,54.05,54.15,53.09,53.37,197400,15.0705858740791,15.0984685491468,14.8029121934294,14.8809836836189,707966.504364713,0.0,1.0
2013-01-10,54.07,54.47,53.46,54.47,165100,15.0761624090927,15.1876931093634,14.9060780911798,15.1876931093634,592123.96084404,0.0,1.0
2013-01-11,53.48,54.04,53.27,53.97,202200,14.9116546261934,15.0677976065724,14.8531010085512,15.048279734025,725181.495352302,0.0,1.0
2013-01-14,53.74,53.78,53.18,53.31,204100,14.9841495813693,14.9953026513964,14.8280066009903,14.8642540785783,731995.762618226,0.0,1.0
2013-01-15,53.24,53.42,52.9,53.3,260300,14.8447362060309,14.8949250211528,14.7499351108008,14.8614658110715,933554.615431282,0.0,1.0
2013-01-16,53.68,53.75,53.0,53.1,289300,14.9674199763287,14.9869378488761,14.7778177858685,14.8057004609362,1037561.85264798,0.0,1.0
2013-01-17,54.46,54.48,53.66,53.66,213400,15.2546115295258,15.2602136637636,15.0305261600138,15.0305261600138,761852.504569238,0.25,1.0
2013-01-18,54.75,54.8099,54.25,54.58,130500,15.3358424759739,15.3526208680161,15.1957891200289,15.2882243349526,465893.869945105,0.0,1.0
2013-01-22,55.23,55.23,54.43,54.97,197500,15.470293697681,15.470293697681,15.2462083281691,15.3974659525897,705088.423863284,0.0,1.0
2013-01-23,55.2,55.8,55.05,55.26,250700,15.4618904963243,15.6299545234583,15.4198744895408,15.4786968990377,895016.039810256,0.0,1.0
2013-01-24,55.9,56.16,54.9,55.18,195500,15.6579651946473,15.7307929397387,15.3778584827574,15.4562883620865,697948.287925426,0.0,1.0
2013-01-25,55.96,56.16,55.554,56.09,285700,15.6747715973607,15.7307929397387,15.5610482723334,15.7111854699064,1019968.41872273,0.0,1.0
2013-01-28,55.43,56.1882,55.22,56.08,367700,15.526315040059,15.738691949014,15.4674926305621,15.7083844027875,1312713.99217483,0.0,1.0
2013-01-29,58.02,58.25,55.92,57.0,869600,16.2517914238539,16.3162159675886,15.6635673288851,15.9660825777262,3104531.10577981,0.0,1.0
2013-01-30,57.05,58.01,56.15,57.71,482000,15.9800879133207,16.248990356735,15.7279918726198,16.1649583431681,1720772.7610233,0.0,1.0
2013-01-31,57.2,57.79,57.0,57.0,428200,16.0221039201042,16.1873668801193,15.9660825777262,15.9660825777262,1528703.10429498,0.0,1.0
2013-02-01,57.59,57.89,57.42,57.71,211300,16.1313455377413,16.2153775513083,16.08372739672,16.1649583431681,754355.361834489,0.0,1.0
2013-02-04,57.07,57.8,56.98,57.31,289300,15.9856900475585,16.1901679472382,15.9604804434884,16.0529156584121,1032820.66341088,0.0,1.0
2013-02-05,57.76,58.01,57.31,57.39,542700,16.1789636787626,16.248990356735,16.0529156584121,16.0753241953633,1937475.88673723,0.0,1.0
2013-02-06,57.99,58.06,57.46,57.46,219200,16.2433882224973,16.2629956923295,16.0949316651956,16.0949316651956,782558.898789019,0.0,1.0
2013-02-07,58.1,58.16,57.67,57.9,356500,16.2741999608051,16.2910063635185,16.1537540746925,16.2181786184272,1272729.23092284,0.0,1.0
2013-02-08,58.43,58.65,58.05,58.2,534500,16.3666351757288,16.4282586523446,16.2601946252106,16.3022106319941,1908201.32939203,0.0,1.0
2013-02-11,58.29,58.59,57.97,58.32,163100,16.3274202360642,16.4114522496312,16.2377860882595,16.3358234374209,582278.08573216,0.0,1.0
2013-02-12,58.42,58.48,58.14,58.14,148800,16.3638341086099,16.3806405113233,16.2854042292807,16.2854042292807,531226.113776489,0.0,1.0
2013-02-13,58.83,58.98,58.28,58.35,166900,16.4786778604848,16.5206938672683,16.3246191689453,16.3442266387776,595844.344014085,0.0,1.0
2013-02-14,58.74,58.8,58.03,58.45,242000,16.4534682564147,16.4702746591281,16.2545924909728,16.3722373099666,863956.44848058,0.0,1.0
2013-02-15,58.72,58.97,58.63,58.72,285000,16.4478661221769,16.5178928001494,16.4226565181068,16.4478661221769,1017469.37114448,0.0,1.0
2013-02-19,59.04,59.06,58.69,58.69,318000,16.5375002699817,16.5431024042195,16.4394629208202,16.4394629208202,1135281.61411911,0.0,1.0
2013-02-20,58.46,59.34,58.24,58.95,463000,16.3750383770855,16.6215322835487,16.3134149004697,16.5122906659116,1652941.46961367,0.0,1.0
2013-02-21,57.4,58.3999,57.0,58.31,330000,16.0781252624822,16.3582039637009,15.9660825777262,16.333022370302,1178122.42974624,0.0,1.0
2013-02-22,58.05,58.26,57.54,57.81,126600,16.2601946252106,16.3190170347075,16.1173402021468,16.1929690143571,451970.604866288,0.0,1.0
2013-02-25,56.32,58.32,56.29,58.32,147000,15.7756100136411,16.3358234374209,15.7672068122844,16.3358234374209,524799.991432417,0.0,1.0
2013-02-26,57.15,57.3,56.15,56.46,232400,16.0080985845097,16.0501145912932,15.7279918726198,15.8148249533057,829683.795978871,0.0,1.0
2013-02-27,58.09,58.52,57.12,57.12,264200,16.2713988936862,16.3918447797989,15.999695383153,15.999695383153,943211.957390784,0.0,1.0
2013-02-28,58.1,58.68,57.93,57.93,141900,16.2741999608051,16.4366618537013,16.2265818197839,16.2265818197839,506592.644790887,0.0,1.0
2013-03-01,57.8,58.11,56.48,57.62,405900,16.1901679472382,16.277001027924,15.8204270875435,16.139748739098,1449090.58858788,0.0,1.0
2013-03-04,57.72,57.85,56.99,57.59,182300,16.167759410287,16.2041732828327,15.9632815106073,16.1313455377413,650823.390735576,0.0,1.0
2013-03-05,58.61,58.7,58.1,58.1,246200,16.417054383869,16.4422639879391,16.2741999608051,16.2741999608051,878950.733950078,0.0,1.0
2013-03-06,58.42,58.72,58.19,58.7,174600,16.3638341086099,16.4478661221769,16.2994095648752,16.4422639879391,623333.867374832,0.0,1.0
2013-03-07,58.0,58.6,57.87,58.5,207800,16.2461892896162,16.4142533167501,16.2097754170705,16.3862426455611,741860.123943239,0.0,1.0
2013-03-08,59.13,59.21,58.2501,58.43,148100,16.5627098740518,16.585118411003,16.3162439782598,16.3666351757288,528727.066198238,0.0,1.0
2013-03-11,59.1,59.13,58.81,58.87,124500,16.5543066726951,16.5627098740518,16.473075726247,16.4898821289604,444473.462131537,0.0,1.0
2013-03-12,59.21,59.36,58.88,58.88,254200,16.585118411003,16.6271344177865,16.4926831960793,16.4926831960793,907511.2777015,0.0,1.0
2013-03-13,59.32,59.55,58.65,59.22,104400,16.6159301493109,16.6803546930455,16.4282586523446,16.5879194781219,372715.095956084,0.0,1.0
2013-03-14,59.54,59.68,59.24,59.51,119700,16.6775536259266,16.7167685655912,16.5935216123597,16.6691504245699,427337.135880685,0.0,1.0
2013-03-15,59.3,59.81,59.07,59.5,238100,16.6103280150731,16.7531824381369,16.5459034713384,16.6663493574511,850033.183401758,0.0,1.0
2013-03-18,59.17,59.57,58.29,58.29,209300,16.5739141425274,16.6859568272833,16.3274202360642,16.3274202360642,747215.225896632,0.0,1.0
2013-03-19,58.68,59.46,57.88,59.46,442700,16.4366618537013,16.6551450889755,16.2125764841894,16.6551450889755,1580469.08984443,0.0,1.0
2013-03-20,59.06,59.32,58.37,59.08,394400,16.5431024042195,16.6159301493109,16.3498287730154,16.5487045384573,1408034.80694521,0.0,1.0
2013-03-21,58.12,58.93,57.56,57.73,288000,16.2798020950429,16.5066885316738,16.1229423363846,16.1705604774059,1028179.57505127,0.0,1.0
2013-03-22,57.44,58.4,57.0,58.4,413600,16.0893295309578,16.3582319743721,15.9660825777262,16.3582319743721,1476580.11194863,0.0,1.0
2013-03-25,56.87,57.57,55.99,57.57,463400,15.9296687051805,16.1257434035035,15.6831747987174,16.1257434035035,1654369.49680124,0.0,1.0
2013-03-26,57.34,57.44,56.89,57.21,230300,16.0613188597688,16.0893295309578,15.9352708394183,16.0249049872231,822186.653244122,0.0,1.0
2013-03-27,57.35,57.38,56.665,56.86,162200,16.0641199268877,16.0725231282444,15.8722468292431,15.9268676380616,579065.024560124,0.0,1.0
2013-03-28,58.03,58.11,57.0875,57.29,170400,16.2545924909728,16.277001027924,15.9905919150166,16.0473135241743,608339.581905336,0.0,1.0
2013-04-01,57.32,58.16,57.17,58.03,231400,16.055716725531,16.2910063635185,16.0137007187475,16.2545924909728,826113.728009942,0.0,1.0
2013-04-02,57.17,57.74,56.98,57.39,209100,16.0137007187475,16.1733615445248,15.9604804434884,16.0753241953633,746501.212302848,0.0,1.0
2013-04-03,56.52,57.31,56.02,57.31,299800,15.831631356019,16.0529156584121,15.6915780000741,16.0529156584121,1070306.37708462,0.0,1.0
2013-04-04,56.74,56.97,56.57,56.63,133200,15.8932548326348,15.9576793763695,15.8456366916135,15.8624430943269,475533.053461213,0.0,1.0
2013-04-05,56.44,56.5,55.56,55.75,150200,15.8092228190679,15.8260292217812,15.5627289126047,15.6159491878638,536224.208932986,0.0,1.0
2013-04-08,56.51,56.8,55.7,56.38,184600,15.8288302889001,15.9100612353482,15.6019438522693,15.7924164163545,659034.547064114,0.0,1.0
2013-04-09,56.99,57.3,56.27,56.76,138000,15.9632815106073,16.0501145912932,15.7616046780466,15.8988569668726,492669.379712067,0.0,1.0
2013-04-10,58.27,58.43,57.11,57.11,232400,16.3218181018264,16.3666351757288,15.9968943160341,15.9968943160341,829683.795978872,0.0,1.0
2013-04-11,58.22,58.45,57.86,58.4,105600,16.3778394442044,16.4425406306037,16.2765680220142,16.4284751552995,375387.243289627,0.25,1.0
2013-04-12,57.47,58.03,57.27,57.92,109000,16.1668573146415,16.3243906380485,16.1105954134247,16.2934465923793,387473.574986451,0.0,1.0
2013-04-15,54.69,57.13,54.49,57.12,325500,15.3848168877283,16.071212082573,15.3285549865115,16.0683989875121,1157088.51979899,0.0,1.0
2013-04-16,55.67,55.82,54.86,55.23,216400,15.6605002036905,15.7026966296031,15.4326395037625,15.5367240210136,769259.464468513,0.0,1.0
2013-04-17,54.49,55.32,54.0842,55.22,189000,15.3285549865115,15.5620418765611,15.2143995889426,15.5339109259527,671857.850205865,0.0,1.0
2013-04-18,54.31,54.71,54.06,54.71,154500,15.2779192754164,15.3904430778499,15.2075918988954,15.3904430778499,549217.131517492,0.0,1.0
2013-04-19,54.57,55.08,53.9,54.45,126100,15.3510597469982,15.494527595101,15.162582377922,15.3173026062681,448260.713814601,0.0,1.0
2013-04-22,54.92,55.25,54.32,54.7,145700,15.4495180741276,15.5423502111352,15.2807323704772,15.3876299827891,517934.861243356,0.0,1.0
2013-04-23,55.69,56.11,54.95,55.3,188900,15.6661263938122,15.7842763863674,15.4579573593101,15.5564156864394,671502.369861839,0.0,1.0
2013-04-24,56.21,57.13,55.3545,56.09,308400,15.8124073369758,16.071212082573,15.571747054521,15.7786501962457,1096301.38097084,0.0,1.0
2013-04-25,59.51,59.97,57.25,58.0,408900,16.7407287070526,16.8701310798512,16.104969223303,16.315951352866,1453559.12671523,0.0,1.0
2013-04-26,59.54,59.9,58.94,59.52,248000,16.7491679922352,16.8504394144254,16.5803822885848,16.7435418021135,881591.253180181,0.0,1.0
2013-04-29,59.74,59.95,59.25,59.95,224800,16.8054298934519,16.8645048897296,16.6675882354708,16.8645048897296,799119.813366555,0.0,1.0
2013-04-30,60.53,60.53,58.96,59.57,339700,17.0276644032582,17.0276644032582,16.5860084787065,16.7576072774177,1207566.72865044,0.0,1.0
2013-05-01,58.55,60.08,57.78,58.56,330400,16.4706715812121,16.9010751255205,16.2540632615275,16.4734846762729,1174507.05665618,0.0,1.0
2013-05-02,59.27,59.82,58.6,58.8,168400,16.6732144255925,16.8279346539387,16.4847370565163,16.5409989577331,598628.899336866,0.0,1.0
2013-05-03,60.64,60.9499,59.86,59.86,280500,17.0586084489274,17.1457862648628,16.839187034182,16.839187034182,997122.364988072,0.0,1.0
2013-05-06,61.52,61.75,60.412,60.58,248000,17.3061608142813,17.3708620006806,16.9944698815403,17.0417298785624,881591.253180181,0.0,1.0
2013-05-07,62.21,62.34,61.41,61.75,281600,17.5002643734792,17.5368346092701,17.275216768612,17.3708620006806,1001032.64877233,0.0,1.0
2013-05-08,62.0,62.37,61.69,62.0,252900,17.4411893772015,17.5452738944526,17.3539834303155,17.4411893772015,899009.790037374,0.0,1.0
2013-05-09,61.87,62.249,61.66,62.0,106800,17.4046191414106,17.5112354442164,17.345544145133,17.4411893772015,379653.007417918,0.0,1.0
2013-05-10,61.77,62.2,61.58,61.86,143200,17.3764881908023,17.4974512784183,17.3230393846463,17.4018060463498,509047.852642749,0.0,1.0
2013-05-13,61.37,61.845,60.75,61.48,135900,17.2639643883687,17.3975864037585,17.0895524945967,17.2949084340379,483097.787528979,0.0,1.0
2013-05-14,62.12,62.32,61.3,61.3,173200,17.4749465179316,17.5312084191484,17.2442727229428,17.2442727229428,615691.955850031,0.0,1.0
2013-05-15,62.22,62.3,61.65,61.81,179100,17.50307746854,17.5255822290267,17.3427310500722,17.3877405710456,636665.296147463,0.0,1.0
2013-05-16,62.17,62.6273,61.845,62.0,179600,17.4890119932358,17.617654830368,17.3975864037585,17.4411893772015,638442.697867584,0.0,1.0
2013-05-17,62.48,62.58,62.12,62.58,223700,17.5762179401218,17.6043488907302,17.4749465179316,17.6043488907302,795209.529582286,0.0,1.0
2013-05-20,62.84,63.55,62.36,62.36,198500,17.677489362312,17.8772191116316,17.5424607993917,17.5424607993917,705628.482888171,0.0,1.0
2013-05-21,63.1,63.485,62.74,62.84,109600,17.7506298338938,17.8589339937361,17.6493584117036,17.677489362312,389606.457050598,0.0,1.0
2013-05-22,61.73,63.35,61.3306,63.09,155000,17.3652358105589,17.8209572104148,17.252880793829,17.747816738833,550994.533237614,0.0,1.0
2013-05-23,61.09,61.6,60.82,61.0,310200,17.1851977266652,17.328665574768,17.1092441600225,17.1598798711176,1102700.02716328,0.0,1.0
2013-05-24,60.98,61.14,59.83,60.8,203900,17.154253680996,17.1992632019694,16.8307477489995,17.1036179699009,724824.42146548,0.0,1.0
2013-05-28,62.46,62.66,61.78,61.9,233100,17.5705917500001,17.6268536512169,17.3793012858631,17.4130584265932,828624.681920569,0.0,1.0
2013-05-29,63.05,63.18,61.78,61.8,327900,17.7365643585896,17.7731345943805,17.3793012858631,17.3849274759848,1165620.04805557,0.0,1.0
2013-05-30,64.24,64.5,63.14,63.16,378900,18.0713226708295,18.1444631424113,17.7618822141372,17.7675084042589,1346915.02350795,0.0,1.0
2013-05-31,64.45,65.37,63.38,63.89,389500,18.1303976671071,18.3892024127043,17.8293964955973,17.9728643437001,1384595.93997452,0.0,1.0
2013-06-03,64.92,65.18,63.8,64.69,404800,18.2626131349665,18.3357536065483,17.9475464881526,18.1979119485672,1438984.43261024,0.0,1.0
2013-06-04,65.21,65.43,64.41,64.93,405600,18.3441928917309,18.4060809830693,18.1191452868637,18.2654262300274,1441828.27536242,0.0,1.0
2013-06-05,63.37,64.91,63.33,64.91,230800,17.8265834005365,18.2598000399057,17.8153310202931,18.2598000399057,820448.634008008,0.0,1.0
2013-06-06,63.55,63.76,62.78,63.31,241300,17.8772191116316,17.9362941079092,17.660610791947,17.8097048301715,857774.070130556,0.0,1.0
2013-06-07,64.38,64.59,63.33,63.97,239700,18.1107060016812,18.1697809979588,17.8153310202931,17.9953691041868,852086.384626169,0.0,1.0
2013-06-10,64.16,64.64,63.6401,64.53,282500,18.0488179103428,18.183846473263,17.9025650981297,18.1529024275938,1004231.97186855,0.0,1.0
2013-06-11,63.54,63.79,62.43,63.03,210500,17.8744060165707,17.9447333930917,17.5621524648176,17.730938168468,748286.124171084,0.0,1.0
2013-06-12,62.7,64.0,62.521,63.98,94700,17.6381060314603,18.0038083893693,17.5877516298713,17.9981821992477,336639.885790981,0.0,1.0
2013-06-13,63.37,63.53,62.14,62.7,231000,17.8265834005365,17.8715929215099,17.4805727080533,17.6381060314603,821159.594696056,0.0,1.0
2013-06-14,63.01,63.75,62.89,63.4,177400,17.7253119783463,17.9334810128484,17.6915548376162,17.835022685719,630622.130299049,0.0,1.0
2013-06-17,63.43,63.76,63.05,63.74,139300,17.8434619709015,17.9362941079092,17.7365643585896,17.9306679177875,495184.119225805,0.0,1.0
2013-06-18,64.36,64.58,63.165,63.45,142000,18.1050798115595,18.166967902898,17.7689149517893,17.8490881610232,504782.088514461,0.0,1.0
2013-06-19,63.87,64.58,63.743,64.37,112200,17.9672381535784,18.166967902898,17.9315118463058,18.1078929066204,398848.945995228,0.0,1.0
2013-06-20,62.5,63.23,62.25,63.0,238500,17.5818441302435,17.7872000696847,17.5115167537225,17.7224988832854,847820.620497877,0.0,1.0
2013-06-21,61.71,62.76,61.36,62.75,266700,17.3596096204372,17.6549846018253,17.2611512933079,17.6521715067645,948066.077512721,0.0,1.0
2013-06-24,60.91,61.775,60.26,61.69,323500,17.1345620155701,17.3778947383327,16.9517108366156,17.3539834303155,1149978.9129185,0.0,1.0
2013-06-25,61.55,61.93,60.95,61.55,172400,17.3146000994638,17.4214977117757,17.1458143958135,17.3146000994638,612848.113097836,0.0,1.0
2013-06-26,61.74,62.26,61.25,62.0,149000,17.3680489056197,17.5143298487834,17.2302072476386,17.4411893772015,529665.712596159,0.0,1.0
2013-06-27,62.82,63.02,61.99,62.25,90600,17.6718631721903,17.7281250734071,17.4383762821407,17.5115167537225,322065.191685987,0.0,1.0
2013-06-28,63.21,63.42,62.25,62.75,321700,17.7815738795631,17.8406488758407,17.5115167537225,17.6521715067645,1143580.26672606,0.0,1.0
2013-07-01,63.9,64.26,63.36,63.44,263700,17.9756774387609,18.0769488609512,17.8237703054756,17.8462750659624,937401.667191995,0.0,1.0
2013-07-02,63.56,64.17,63.32,63.82,96600,17.8800322066924,18.0516310054036,17.8125179252323,17.9531726782742,343394.012327443,0.0,1.0
2013-07-03,63.6,63.93,62.84,62.93,147500,17.8912845869358,17.9841167239435,17.677489362312,17.7028072178596,524333.507435794,0.0,1.0
2013-07-05,64.63,64.67,63.23,64.1,179600,18.1810333782022,18.1922857584455,17.7872000696847,18.0319393399777,638442.697867583,0.0,1.0
2013-07-08,64.7,64.99,64.51,64.78,207700,18.2007250436281,18.2823048003924,18.1472762374721,18.2232298041148,738332.674538402,0.0,1.0
2013-07-09,66.35,66.5,64.82,65.0,441900,18.6648857286665,18.7070821545791,18.2344821843581,18.2851178954532,1570867.64024324,0.0,1.0
2013-07-10,67.12,67.41,66.18,66.2,209100,18.8814940483511,18.9630738051154,18.6170631126322,18.6226893027539,743309.399354742,0.0,1.0
2013-07-11,68.24,68.46,67.8501,68.15,289300,19.1965606951651,19.2584487865035,19.0868781187429,19.1712428396175,1028404.6352622,0.0,1.0
2013-07-12,68.09,68.41,67.99,68.29,114900,19.1543642692525,19.2443833111993,19.1262333186441,19.2106261704693,408446.915283882,0.0,1.0
2013-07-15,67.93,68.39,67.63,68.09,204800,19.1093547482791,19.2387571210776,19.0249618964539,19.1543642692525,728023.744561697,0.0,1.0
2013-07-16,67.62,68.35,67.41,67.87,121400,19.022148801393,19.2275047408343,18.9630738051154,19.092476177914,431553.137645461,0.0,1.0
2013-07-17,67.77,68.24,67.5401,67.88,102200,19.0643452273056,19.1965606951651,18.9996721718569,19.0952892729749,363300.911592802,0.0,1.0
2013-07-18,68.04,68.4,67.741,67.95,209900,19.2106261704693,19.3122696951807,19.1262055763339,19.1852152892914,743421.680962891,0.25,1.0
2013-07-19,67.88,68.28,67.7652,67.98,129200,19.1654512705975,19.2783885202769,19.1330382799395,19.1936855830173,457599.243355911,0.0,1.0
2013-07-22,68.13,68.59,67.63,67.8,96800,19.2360370516471,19.3659148887785,19.0948654895478,19.1428638206616,342845.253536008,0.0,1.0
2013-07-23,68.78,68.89,68.0401,68.26,125400,19.4195600823762,19.450617826038,19.2106544047817,19.2727416577929,444140.442080737,0.0,1.0
2013-07-24,68.1,69.472,67.57,69.01,303100,19.2275667579212,19.6149415243216,19.0779249020959,19.4844990009418,1073516.49118558,0.0,1.0
2013-07-25,68.82,69.36,67.69,68.17,328800,19.4308538073441,19.5833190944113,19.1118060769998,19.2473307766151,1164540.48928347,0.0,1.0
2013-07-26,68.91,69.55,68.6,68.6,147300,19.456264688522,19.6369642880091,19.3687383200204,19.3687383200204,521705.63890345,0.0,1.0
2013-07-29,68.15,68.9,68.07,68.57,145500,19.2416839141311,19.45344125728,19.2190964641952,19.3602680262945,515330.417246789,0.0,1.0
2013-07-30,68.36,68.8,68.09,68.56,175900,19.3009759702128,19.4252069448602,19.2247433266792,19.3574445950525,623000.827448179,0.0,1.0
2013-07-31,69.78,70.32,68.3,68.4,291600,19.7019032065747,19.8543684936419,19.2840353827609,19.3122696951807,1032785.90837913,0.0,1.0
2013-08-01,73.71,74.696,70.66,70.73,657400,20.811511684675,21.0899020051348,19.9503651558694,19.9701291745634,2328372.62060508,0.0,1.0
2013-08-02,73.82,73.99,72.68,73.51,289900,20.8425694283369,20.8905677594506,20.5206982667505,20.7550430598353,1026764.86570339,0.0,1.0
2013-08-05,73.69,74.22,73.34,73.52,212100,20.8058648221911,20.9555066780163,20.7070447287216,20.7578664910773,751213.618543255,0.0,1.0
2013-08-06,72.52,73.81,71.93,73.5,267200,20.4755233668788,20.8397459970949,20.3089409236016,20.7522196285933,946366.237033276,0.0,1.0
2013-08-07,71.63,72.38,71.25,72.34,178500,20.224237986342,20.435995329491,20.1169475991466,20.424701604523,632209.480952247,0.0,1.0
2013-08-08,71.69,72.455,71.41,71.97,179900,20.241178573794,20.4571710638058,20.1621224990184,20.3202346485695,637167.986685204,0.0,1.0
2013-08-09,72.1,72.46,70.34,71.55,116300,20.3569392547154,20.4585827794268,19.8600153561259,20.2016505364062,411910.154816505,0.0,1.0
2013-08-12,72.3,72.7,71.84,71.84,125700,20.4134078795551,20.5263451292345,20.2835300424237,20.2835300424237,445202.979023514,0.0,1.0
2013-08-13,72.74,72.79,71.7,72.52,84300,20.5376388542024,20.5517560104124,20.2440020050359,20.4755233668788,298572.880920305,0.0,1.0
2013-08-14,72.94,73.17,72.3,72.84,165600,20.5941074790421,20.6590463976078,20.4134078795551,20.5658731666223,586520.392412841,0.0,1.0
2013-08-15,70.89,72.05,69.61,71.88,283900,20.0153040744351,20.3428220985054,19.653904875461,20.2948237673917,1005514.12684786,0.0,1.0
2013-08-16,71.56,71.71,70.67,70.85,163700,20.2044739676481,20.2468254362779,19.9531885871114,20.0040103494672,579790.991775254,0.0,1.0
2013-08-19,71.04,72.158,71.04,71.46,105500,20.0576555430649,20.3733151559189,20.0576555430649,20.1762396552283,373658.824876538,0.0,1.0
2013-08-20,71.83,72.07,70.82,71.2,83600,20.2807066111818,20.3484689609894,19.9955400557412,20.1028304429367,296093.628053824,0.0,1.0
2013-08-21,71.8,72.4,71.12,71.71,135100,20.2722363174558,20.4416421919749,20.0802429930008,20.2468254362779,478495.803230523,0.0,1.0
2013-08-22,72.85,72.94,72.05,72.05,79300,20.5686965978643,20.5941074790421,20.3428220985054,20.3428220985054,280863.931874023,0.0,1.0
2013-08-23,72.41,72.95,71.3,72.95,97600,20.4444656232169,20.5969309102841,20.1310647553565,20.5969309102841,345678.685383413,0.0,1.0
2013-08-26,72.06,72.72,71.76,72.22,82800,20.3456455297474,20.5319919917185,20.2609425924879,20.3908204296192,293260.19620642,0.0,1.0
2013-08-27,70.12,71.47,70.03,71.09,103300,19.7978998688022,20.1790630864703,19.7724889876244,20.0717726992748,365866.887296174,0.0,1.0
2013-08-28,70.62,70.815,69.61,70.17,91200,19.9390714309015,19.9941283401202,19.653904875461,19.8120170250122,323011.230604173,0.0,1.0
2013-08-29,70.56,71.2521,70.29,70.29,123700,19.9221308434496,20.1175405197074,19.845898199916,19.845898199916,438119.399405002,0.0,1.0
2013-08-30,69.49,70.72,69.3,70.7,164000,19.6200237005571,19.9673057433214,19.5663785069594,19.9616588808374,580853.528718031,0.0,1.0
2013-09-03,69.29,71.28,68.06,70.45,447400,19.5635550757174,20.1254178928726,19.2162730329532,19.8910730997878,1584596.76066126,0.0,1.0
2013-09-04,70.55,70.7,69.03,69.26,192000,19.9193074122076,19.9616588808374,19.4901458634258,19.5550847819915,680023.643377206,0.0,1.0
2013-09-05,71.14,71.46,70.35,70.5,146100,20.0858898554848,20.1762396552283,19.8628387873679,19.9051902559977,517455.491132341,0.0,1.0
2013-09-06,71.09,71.96,70.16,71.28,163300,20.0717726992748,20.3174112173276,19.8091935937702,20.1254178928726,578374.275851551,0.0,1.0
2013-09-09,71.91,72.2,71.3,71.35,130400,20.3032940611176,20.3851735671352,20.1310647553565,20.1451819115664,461849.39112702,0.0,1.0
2013-09-10,73.18,73.21,71.81,72.44,150600,20.6618698288498,20.6703401225757,20.2750597486978,20.4529359169429,533393.545273996,0.0,1.0
2013-09-11,72.7,73.11,72.41,73.0,65300,20.5263451292345,20.6421058101559,20.4444656232169,20.6110480664941,231278.874544435,0.0,1.0
2013-09-12,72.35,73.1,72.18,72.56,139100,20.427525035765,20.6392823789139,20.3795267046512,20.4868170918467,492662.962467548,0.0,1.0
2013-09-13,72.31,72.99,71.36,72.82,159000,20.4162313107971,20.6082246352521,20.1480053428084,20.5602263041383,563144.579671747,0.0,1.0
2013-09-16,72.74,73.0,72.47,73.0,89100,20.5376388542024,20.6110480664941,20.4614062106688,20.6110480664941,315573.472004735,0.0,1.0
2013-09-17,73.0,73.0,72.04,72.78,133600,20.6110480664941,20.6110480664941,20.3399986672634,20.5489325791704,473183.118516638,0.0,1.0
2013-09-18,73.91,74.08,72.35,73.0,129800,20.8679803095147,20.9159786406285,20.427525035765,20.6110480664941,459724.317241466,0.0,1.0
2013-09-19,73.87,74.57,73.71,73.91,95700,20.8566865845468,21.0543267714858,20.811511684675,20.8679803095147,338949.284745826,0.0,1.0
2013-09-20,73.46,74.44,73.42,74.21,285800,20.7409259036254,21.01762216534,20.7296321786574,20.9526832467743,1012243.52748544,0.0,1.0
2013-09-23,72.72,73.81,71.8,73.14,121700,20.5319919917185,20.8397459970949,20.2722363174558,20.6505761038818,431035.819786488,0.0,1.0
2013-09-24,73.22,73.69,72.42,72.67,122600,20.6731635538177,20.8058648221911,20.4472890544589,20.5178748355085,434223.430614821,0.0,1.0
2013-09-25,72.88,73.502,72.375,73.31,133300,20.5771668915902,20.7527843148417,20.43458361387,20.6985744349956,472120.581573863,0.0,1.0
2013-09-26,73.9,73.98,72.6,72.82,215600,20.8651568782727,20.8877443282086,20.4981108168146,20.5602263041383,763609.882875656,0.0,1.0
2013-09-27,73.4,73.98,73.06,73.66,169000,20.7239853161735,20.8877443282086,20.627988653946,20.7973945284651,598562.477764311,0.0,1.0
2013-09-30,74.06,74.265,72.39,72.39,281900,20.9103317781445,20.9682121186052,20.4388187607329,20.4388187607329,998430.547229346,0.0,1.0
2013-10-01,75.29,75.775,73.93,73.93,569300,21.2576138209087,21.394550236145,20.8736271719987,20.8736271719987,2016340.9384096,0.0,1.0
2013-10-02,75.42,75.47,74.13,74.84,202800,21.2943184270545,21.3084355832645,20.9300957968384,21.1305594150194,718274.973317175,0.0,1.0
2013-10-03,74.99,75.45,74.06,75.15,192200,21.1729108836492,21.3027887207805,20.9103317781445,21.2180857835209,680732.001339056,0.0,1.0
2013-10-04,75.79,76.08,74.57,74.82,143800,21.398785383008,21.4806648890256,21.0543267714858,21.1249125525354,509309.374571053,0.0,1.0
2013-10-07,74.73,75.59,74.7,75.13,233100,21.0995016713575,21.3423167581683,21.0910313776316,21.212438921037,825591.204537641,0.0,1.0
2013-10-08,74.54,75.53,74.495,74.55,466900,21.0458564777598,21.3253761707164,21.0331510371709,21.0486799090018,1653661.66194176,0.0,1.0
2013-10-09,73.45,74.57,72.93,74.57,293200,20.7381024723834,21.0543267714858,20.5912840478002,21.0543267714858,1038452.77207394,0.0,1.0
2013-10-10,75.41,75.42,73.97,74.03,166600,21.2914949958126,21.2943184270545,20.8849208969666,20.9018614844186,590062.182222095,0.0,1.0
2013-10-11,75.83,75.94,75.09,75.29,143000,21.4100791079759,21.4411368516378,21.201145196069,21.2576138209087,506475.942723649,0.0,1.0
2013-10-14,77.2,77.4895,74.56,75.14,141000,21.796889188128,21.8786275225834,21.0515033402438,21.2152623522789,499392.363105135,0.0,1.0
2013-10-15,76.33,77.04,75.81,77.04,148200,21.5512506700752,21.7517142882562,21.404432245492,21.7517142882562,524893.249731781,0.0,1.0
2013-10-16,76.0,77.0,75.65,76.52,228600,21.4580774390897,21.7404205632883,21.3592573456202,21.6048958636729,809653.150395986,0.0,1.0
2013-10-17,75.29,76.05,75.21,75.79,330200,21.3281996019584,21.5434928905424,21.3055371505285,21.4698399233952,1165628.53236413,0.25,1.0
2013-10-18,75.89,76.24,75.2675,75.52,280500,21.4981679876826,21.5973162126884,21.3218257874937,21.3933541498193,990184.14090896,0.0,1.0
2013-10-21,76.56,76.76,75.75,75.75,342600,21.6879660184079,21.7446221469827,21.4585086976803,21.4585086976803,1209401.37852196,0.0,1.0
2013-10-22,77.31,77.66,76.8,77.01,195800,21.9004265005632,21.999574725569,21.7559533726976,21.8154423077011,691187.361105078,0.0,1.0
2013-10-23,77.27,77.27,76.092,76.81,362300,21.8890952748482,21.8890952748482,21.555390677543,21.7587861791263,1278943.7228211,0.0,1.0
2013-10-24,78.03,78.18,75.9855,76.0,227600,22.1043885634322,22.1468806598633,21.525221289077,21.5293288583987,803443.531090481,0.0,1.0
2013-10-25,77.32,78.22,76.75,78.22,225000,21.9032593069919,22.1582118855782,21.7417893405539,22.1582118855782,794265.35367029,0.0,1.0
2013-10-28,76.72,77.27,76.3,76.51,321100,21.7332909212677,21.8890952748482,21.6143130512608,21.6738019862642,1133504.91139347,0.0,1.0
2013-10-29,77.17,78.03,76.6755,76.73,270700,21.8607672105609,22.1043885634322,21.7206849326598,21.7361237276964,955589.47217132,0.0,1.0
2013-10-30,76.87,78.08,76.67,77.36,168900,21.7757830176988,22.1185525955759,21.719126889124,21.9145905327069,596228.525488497,0.0,1.0
2013-10-31,77.26,78.2,76.55,77.01,223500,21.8862624684195,22.1525462727207,21.6851332119792,21.8154423077011,788970.251312488,0.0,1.0
2013-11-01,77.79,77.9,76.2,77.39,200200,22.0364012091425,22.0675620798586,21.5859849869734,21.9230889519931,706719.661354632,0.0,1.0
2013-11-04,78.67,78.88,77.7,78.01,228200,22.2856881748714,22.3451771098748,22.0109059512839,22.0987229505747,805561.572033599,0.0,1.0
2013-11-05,78.6,78.91,77.32,78.21,154600,22.2658585298702,22.353675529161,21.9032593069919,22.1553790791495,545748.549677453,0.0,1.0
2013-11-06,78.35,79.66,77.96,79.05,148400,22.1950383691518,22.5661360113163,22.0845589184311,22.3933348191634,523862.126598538,0.0,1.0
2013-11-07,76.27,78.8499,76.21,78.35,225900,21.6058146319746,22.3366503625243,21.5888177934021,22.1950383691518,797442.41508497,0.0,1.0
2013-11-08,77.28,77.49,76.09,76.09,185300,21.891928081277,21.9514170162804,21.5548241162573,21.5548241162573,654121.644600464,0.0,1.0
2013-11-11,77.03,77.73,76.67,76.79,204200,21.8211079205585,22.0194043705701,21.719126889124,21.7531205662689,720839.934308771,0.0,1.0
2013-11-12,77.53,77.55,76.93,77.09,163900,21.9627482419954,21.9684138548529,21.7927798562712,21.838104759131,578578.184295824,0.0,1.0
2013-11-13,78.81,78.89,76.91,77.22,152200,22.3253474648737,22.3480099163036,21.7871142434137,21.8749312427045,537276.385904969,0.0,1.0
2013-11-14,78.53,78.9,78.2,78.79,108400,22.246028884869,22.3508427227323,22.1525462727207,22.3196818520162,382659.397057154,0.0,1.0
2013-11-15,78.87,78.88,78.14,78.5,133500,22.3423443034461,22.3451771098748,22.1355494341483,22.2375304655828,471264.109844372,0.0,1.0
2013-11-18,77.89,79.19,77.6,79.0,116200,22.0647292734299,22.4329941091657,21.9825778869965,22.3791707870197,410193.929317723,0.0,1.0
2013-11-19,77.25,78.16,76.77,77.76,166100,21.8834296619908,22.1412150470058,21.7474549534114,22.0279027898563,586344.3344206,0.0,1.0
2013-11-20,76.64,77.55,76.28,77.55,113200,21.7106284698378,21.9684138548529,21.6086474384033,21.9684138548529,399603.72460212,0.0,1.0
2013-11-21,77.25,77.38,76.65,77.01,155500,21.8834296619908,21.9202561455643,21.7134612762666,21.8154423077011,548925.611092133,0.0,1.0
2013-11-22,77.34,77.68,76.74,77.26,170700,21.9089249198494,22.0052403384264,21.7389565341252,21.8862624684195,602582.64831786,0.0,1.0
2013-11-25,77.42,77.885,77.1214,77.46,137400,21.9315873712793,22.0633128702155,21.8469997713172,21.9429185969942,485031.375974657,0.0,1.0
2013-11-26,77.39,77.75,76.92,77.43,126400,21.9230889519931,22.0250699834276,21.7899470498424,21.934420177708,446200.625350776,0.0,1.0
2013-11-27,77.31,77.6,76.78,77.52,116900,21.9004265005632,21.9825778869965,21.7502877598401,21.9599154355666,412664.977084697,0.0,1.0
2013-11-29,77.23,77.61,76.81,77.43,79300,21.8777640491333,21.9854106934253,21.7587861791263,21.934420177708,279934.411315795,0.0,1.0
2013-12-02,75.61,77.36,75.49,76.88,342700,21.4188494076779,21.9145905327069,21.3848557305331,21.7786158241275,1209754.38534582,0.0,1.0
2013-12-03,75.55,76.06,74.38,74.97,303200,21.4018525691055,21.5463256969711,21.0704142169433,21.2375497962388,1070316.6899237,0.0,1.0
2013-12-04,75.88,76.41,74.642,75.12,196200,21.4953351812538,21.6454739219769,21.1446337453762,21.2800418926698,692599.388400494,0.0,1.0
2013-12-05,75.68,76.08,75.42,75.56,201700,21.4386790526791,21.5519913098286,21.3650260855319,21.4046853755343,712014.763712433,0.0,1.0
2013-12-06,76.44,76.69,75.81,75.81,232900,21.6539723412631,21.7247925019815,21.4755055362527,21.4755055362527,822152.892754713,0.0,1.0
2013-12-09,77.03,77.8,76.19,76.65,230900,21.8211079205585,22.0392340155713,21.5831521805447,21.7134612762666,815092.756277646,0.0,1.0
2013-12-10,76.96,78.39,76.83,76.83,191600,21.8012782755574,22.2063695948667,21.7644517919838,21.7644517919838,676361.074503233,0.0,1.0
2013-12-11,74.72,77.4,74.56,76.98,176200,21.1667296355204,21.9259217584218,21.1214047326606,21.8069438884149,621998.0236298,0.0,1.0
2013-12-12,74.99,75.3,74.51,74.76,164300,21.2432154090963,21.3310324083871,21.1072407005169,21.1780608612353,579990.211591237,0.0,1.0
2013-12-13,75.09,75.666,74.64,75.24,147100,21.2715434733836,21.4347131236789,21.1440671840905,21.3140355698147,519273.037888444,0.0,1.0
2013-12-16,75.7,76.41,75.32,75.63,197900,21.4443446655366,21.6454739219769,21.3366980212446,21.4245150205354,698600.504406001,0.0,1.0
2013-12-17,75.71,76.01,75.36,75.82,205000,21.4471774719653,21.5321616648274,21.3480292469595,21.4783383426814,723663.988899598,0.0,1.0
2013-12-18,76.31,76.61,74.87,75.79,224400,21.6171458576895,21.7021300505516,21.2092217319514,21.4698399233952,792147.312727169,0.0,1.0
2013-12-19,76.25,76.68,76.0,76.34,167200,21.6001490191171,21.7219596955528,21.5293288583987,21.6256442769757,590227.409482988,0.0,1.0
2013-12-20,77.02,77.52,76.25,76.25,400900,21.8182751141298,21.9599154355666,21.6001490191171,21.6001490191171,1415204.35682853,0.0,1.0
2013-12-23,77.09,77.35,76.83,77.35,209600,21.838104759131,21.9117577262781,21.7644517919838,21.9117577262781,739902.302796856,0.0,1.0
2013-12-24,77.08,77.48,76.98,77.08,123400,21.8352719527022,21.9485842098517,21.8069438884149,21.8352719527022,435610.420635173,0.0,1.0
2013-12-26,77.71,78.05,77.5,77.5,170500,22.0137387577126,22.1100541762897,21.9542498227092,21.9542498227092,601876.634670154,0.0,1.0
2013-12-27,77.82,78.1,77.45,77.99,151100,22.0448996284287,22.1242182084334,21.9400857905655,22.0930573377173,533393.310842582,0.0,1.0
2013-12-30,77.97,78.29,77.5201,78.0,109900,22.0873917248598,22.1780415305794,21.9599437636309,22.095890144146,387954.499414955,0.0,1.0
2013-12-31,78.12,78.31,77.64,78.04,150500,22.1298838212908,22.1837071434368,21.9939091127115,22.107221369861,531275.269899462,0.0,1.0
2014-01-02,76.82,77.66,76.13,77.49,232400,21.7616189855551,21.999574725569,21.5661553419722,21.9514170162804,820387.858635445,0.0,1.0
2014-01-03,76.99,77.14,76.42,76.71,207900,21.8097766948436,21.8522687912747,21.6483067284056,21.730458114839,733901.186791348,0.0,1.0
2014-01-06,75.58,77.44,75.56,77.15,425100,21.4103509883917,21.9372529841368,21.4046853755343,21.8551015977034,1500632.00820107,0.0,1.0
2014-01-07,76.1,76.4,75.46,75.78,235800,21.557656922686,21.6426411155481,21.3763573112469,21.4670071169665,832390.090646465,0.0,1.0
2014-01-08,76.19,76.636,75.53,76.07,180000,21.5831521805447,21.7094953472663,21.396186956248,21.5491585033998,635412.282936231,0.0,1.0
2014-01-09,77.01,77.18,75.79,76.27,259400,21.8154423077011,21.8636000169896,21.4698399233952,21.6058146319746,915699.70107588,0.0,1.0
2014-01-10,78.0,78.05,76.87,77.22,192000,22.095890144146,22.1100541762897,21.7757830176988,21.8749312427045,677773.101798648,0.0,1.0
2014-01-13,76.66,78.23,76.46,77.56,266400,21.7162940826953,22.1610446920069,21.6596379541206,21.9712466612816,940410.178745623,0.0,1.0
2014-01-14,78.3,78.46,76.78,77.02,292700,22.1808743370081,22.2261992398679,21.7502877598401,21.8182751141298,1033250.97341908,0.0,1.0
2014-01-15,78.68,78.88,78.19,78.35,184600,22.2885209813001,22.3451771098748,22.149713466292,22.1950383691518,651650.596833491,0.0,1.0
2014-01-16,78.58,78.97,78.09,78.14,162800,22.338095093803,22.4489611804228,22.1988018054858,22.2130154063345,572690.909689473,0.275,1.0
2014-01-17,78.3,78.7,77.96,78.27,171100,22.2584989290503,22.3722077358399,22.1618464432792,22.2499707685411,601888.296362832,0.0,1.0
2014-01-21,78.04,78.67,77.43,78.5,166700,22.1845882046371,22.3636795753306,22.0111822742831,22.3153533324451,586410.163668522,0.0,1.0
2014-01-22,77.63,78.08,77.32,78.08,172300,22.0680366776779,22.1959590853161,21.979912352416,22.1959590853161,606109.60527946,0.0,1.0
2014-01-23,76.12,77.45,76.0345,77.35,243100,21.6387859320474,22.0168677146226,21.6144806745961,21.9884405129252,855166.831360632,0.0,1.0
2014-01-24,72.8,75.51,72.671,75.42,302400,20.6950028356943,21.4653800016934,20.6583317455047,21.4397955201657,1063769.84699077,0.0,1.0
2014-01-27,72.04,73.52,71.642,72.9,397100,20.4789561027942,20.8996786879154,20.3658158400386,20.7234300373917,1396901.47566149,0.0,1.0
2014-01-28,71.66,72.89,71.2403,71.95,629700,20.3709327363441,20.7205873172219,20.2516237708202,20.4533716212665,2215131.85400161,0.0,1.0
2014-01-29,70.98,72.0,70.56,70.76,456700,20.1776277648019,20.4675852221152,20.0582335176729,20.1150879210677,1606559.81852078,0.0,1.0
2014-01-30,71.72,71.99,71.14,71.54,509000,20.3879890573626,20.4647425019455,20.2231112875177,20.3368200943073,1790538.53213723,0.0,1.0
2014-01-31,69.49,71.46,69.42,70.81,465000,19.7540624595109,20.3140783329494,19.7341634183228,20.1293015219164,1635757.20519414,0.0,1.0
2014-02-03,66.01,70.01,65.89,69.45,885800,18.764795840442,19.9018839083373,18.7306831984052,19.742691578832,3116029.53195907,0.0,1.0
2014-02-04,67.67,67.77,65.18,66.31,1112700,19.2366873886186,19.265114590316,18.5288500663538,18.8500774455342,3914208.69294519,0.0,1.0
2014-02-05,68.0,68.85,67.25,67.61,468300,19.3304971542199,19.5721283686477,19.1172931414896,19.2196310676002,1647365.80471487,0.0,1.0
2014-02-06,69.3,69.51,68.13,68.48,376000,19.7000507762859,19.7597478998504,19.3674525164265,19.4669477223674,1322676.79387741,0.0,1.0
2014-02-07,71.25,71.29,69.84,70.09,430300,20.2543812093849,20.2657520900638,19.8535576654518,19.9246256696952,1513691.02235491,0.0,1.0
2014-02-10,71.67,71.76,70.44,71.51,466700,20.3737754565139,20.3993599380415,20.0241208756361,20.3282919337981,1641737.39282603,0.0,1.0
2014-02-11,72.57,72.73,71.425,71.68,301900,20.6296202717903,20.6751037945061,20.3041288123553,20.3766181766836,1062010.9682755,0.0,1.0
2014-02-12,73.26,73.45,72.38,72.51,350200,20.8257679635023,20.8797796467273,20.5756085885653,20.6125639507719,1231918.65216986,0.0,1.0
2014-02-13,74.8,74.88,72.68,72.9,334700,21.2635468696419,21.2862886309998,20.6608901936574,20.7234300373917,1177393.41199673,0.0,1.0
2014-02-14,75.44,75.81,74.24,74.87,289700,21.4454809605052,21.5506616067855,21.1043545401366,21.2834459108301,1019094.3276231,0.0,1.0
2014-02-18,76.63,76.78,74.96,75.42,413000,21.783764660704,21.8264054632501,21.3090303923578,21.4397955201657,1452833.81880684,0.0,1.0
2014-02-19,74.93,76.81,74.79,76.31,303400,21.3005022318485,21.8349336237593,21.2607041494722,21.6927976152724,1067287.60442129,0.0,1.0
2014-02-20,76.9,77.0,74.915,75.12,365200,21.860518105287,21.8889453069844,21.2962381515939,21.3545139150736,1284685.01362774,0.0,1.0
2014-02-21,76.03,76.95,75.98,76.95,260700,21.6132014505197,21.8747317061357,21.5989878496711,21.8747317061357,917079.362137875,0.0,1.0
2014-02-24,75.94,76.87,75.8375,76.14,281800,21.5876169689921,21.8519899447778,21.5584790872523,21.6444713723869,991304.043921951,0.0,1.0
2014-02-25,76.67,77.12,75.72,75.88,235500,21.795135541383,21.9230579490212,21.5250771252579,21.5705606479737,828431.874888642,0.0,1.0
2014-02-26,77.26,77.778,76.57,76.77,232500,21.9628560313975,22.11010893619,21.7667083396856,21.8235627430804,817878.602597069,0.0,1.0
2014-02-27,77.57,77.83,76.7,77.2,175700,22.0509803566594,22.1248910810726,21.8036637018922,21.9457997103791,618069.980543247,0.0,1.0
2014-02-28,78.03,78.86,77.44,77.5,329900,22.1817454844674,22.4176912585557,22.0140249944528,22.0310813154713,1160508.1763302,0.0,1.0
2014-03-03,77.39,77.815,76.52,77.2,355300,21.9998113936041,22.120627000818,21.7524947388369,21.9457997103791,1249859.21506554,0.0,1.0
2014-03-04,77.99,78.61,77.92,78.44,315900,22.1703746037884,22.3466232543122,22.1504755626003,22.2982970114267,1111259.57230286,0.0,1.0
2014-03-05,77.54,78.23,77.44,77.9,197500,22.0424521961502,22.2385998878622,22.0140249944528,22.1447901222608,694757.092528692,0.0,1.0
2014-03-06,77.54,78.12,77.4,77.78,270400,22.0424521961502,22.207329965995,22.0026541137739,22.1106774802239,951201.609213967,0.0,1.0
2014-03-07,77.66,78.36,77.35,77.95,299200,22.0765648381871,22.2755552500688,21.9884405129252,22.1590037231095,1052513.02321309,0.0,1.0
2014-03-10,76.92,77.9435,76.76,77.77,197700,21.8662035456264,22.1571559549992,21.8207200229106,22.1078347600542,695460.644014798,0.0,1.0
2014-03-11,76.34,77.66,76.15,77.22,179400,21.7013257757816,22.0765648381871,21.6473140925566,21.9514851507186,631085.68303619,0.0,1.0
2014-03-12,76.04,76.2,75.385,75.98,196600,21.6160441706895,21.6615276934053,21.4298459995716,21.5989878496711,691591.110841219,0.0,1.0
2014-03-13,74.83,76.745,74.45,76.41,187200,21.2720750301512,21.816455942656,21.1640516637011,21.7212248169698,658524.190994283,0.0,1.0
2014-03-14,74.9,75.8,74.77,74.77,178200,21.2919740713393,21.5478188866158,21.2550187091327,21.2550187091327,626864.37411956,0.0,1.0
2014-03-17,75.78,76.46,75.36,75.53,139900,21.5421334462763,21.7354384178185,21.4227391991473,21.4710654420328,492134.26453045,0.0,1.0
2014-03-18,75.4,76.12,75.1,75.95,283700,21.4341100798262,21.6387859320474,21.3488284747341,21.5904596891618,997987.78303995,0.0,1.0
2014-03-19,75.16,75.978,74.57,75.25,152300,21.3658847957525,21.5984193056371,21.198164305738,21.3914692772802,535754.456668961,0.0,1.0
2014-03-20,75.33,75.39,74.5,74.96,224300,21.4142110386381,21.4312673596565,21.1782652645498,21.3090303923578,789032.991666761,0.0,1.0
2014-03-21,75.97,76.75,75.55,75.55,432300,21.5961451295013,21.8178773027409,21.4767508823723,21.4767508823723,1520726.53721597,0.0,1.0
2014-03-24,74.75,76.02,74.24,76.02,176800,21.2493332687933,21.61035873035,21.1043545401366,21.61035873035,621939.513716822,0.0,1.0
2014-03-25,74.94,75.73,74.7,75.37,159300,21.3033449520183,21.5279198454276,21.2351196679446,21.425581919317,560378.758682635,0.0,1.0
2014-03-26,73.19,75.685,73.17,75.43,221300,20.8058689223141,21.5151276046638,20.8001834819746,21.4426382403355,778479.719375187,0.0,1.0
2014-03-27,73.05,73.51,72.44,73.11,197400,20.7660708399378,20.8968359677457,20.5926649095837,20.7831271609562,694405.316785638,0.0,1.0
2014-03-28,73.66,74.24,72.94,73.31,260000,20.9394767702918,21.1043545401366,20.7348009180706,20.8399815643509,914616.931936505,0.0,1.0
2014-03-31,74.74,74.97,73.71,74.43,289900,21.2464905486235,21.3118731125275,20.9536903711405,21.1583662233616,1019797.8791092,0.0,1.0
2014-04-01,76.51,76.53,75.0,75.0,341000,21.7496520186672,21.7553374590067,21.3204012730367,21.3204012730367,1199555.28380903,0.0,1.0
2014-04-02,76.4,77.13,76.18,76.62,250100,21.7183820968001,21.9259006691909,21.6558422530658,21.7809219405343,879791.133374306,0.0,1.0
2014-04-03,76.03,76.585,75.28,76.32,209700,21.6132014505197,21.7709724199402,21.3999974377894,21.6956403354421,737673.733181098,0.0,1.0
2014-04-04,74.61,76.72,74.5,76.72,179500,21.2095351864169,21.8093491422317,21.1782652645498,21.8093491422317,631437.458779242,0.0,1.0
2014-04-07,72.41,74.6,72.31,74.4,256200,20.5841367490745,21.2066924662472,20.5557095473771,21.1498380628524,901249.453700511,0.0,1.0
2014-04-08,74.06,74.37,72.38,72.38,355100,21.0531855770813,21.1413099023432,20.5756085885653,20.5756085885653,1249155.66357944,0.0,1.0
2014-04-09,74.91,75.065,73.91,74.08,347700,21.2948167915091,21.33887895414,21.0105447745352,21.0588710174208,1223124.25859355,0.0,1.0
2014-04-10,73.08,75.35,72.88,74.72,348600,20.774599000447,21.4198964789775,20.7177445970522,21.240805108284,1226290.24028102,0.0,1.0
2014-04-11,71.93,73.095,71.69,72.8,294300,20.4476861809271,20.7788630807016,20.3794608968534,20.6950028356943,1035276.01180351,0.0,1.0
2014-04-14,72.49,73.025,71.88,72.89,249800,20.6068785104324,20.7589640395134,20.4334725800784,20.7205873172219,878735.806145151,0.0,1.0
2014-04-15,72.68,73.03,71.47,72.59,494900,20.6608901936574,20.7603853995983,20.3169210531191,20.6353057121298,1740938.15236684,0.0,1.0
2014-04-16,73.62,74.0,72.8,72.82,401200,21.0062806942806,21.1147075709966,20.7723069076831,20.778013585405,1406072.04244595,0.275,1.0
2014-04-17,73.79,73.99,73.46,73.52,266700,21.0547874549167,21.1118542321356,20.9606272725055,20.9777473056712,934694.45094799,0.0,1.0
2014-04-21,74.29,74.32,73.2201,73.83,130000,21.197454397964,21.2060144145468,20.8921756732314,21.0662008103605,455606.594012893,0.0,1.0
2014-04-22,73.93,74.89,73.9,74.4,225800,21.0947341989699,21.3686547296207,21.0861741823871,21.2288411254344,791353.60713932,0.0,1.0
2014-04-23,74.17,74.38,73.485,74.0,320800,21.1632143316326,21.2231344477125,20.9677606196579,21.1147075709966,1124296.88737951,0.0,1.0
2014-04-24,72.62,74.1,71.77,73.84,307500,20.7209468081861,21.143240959606,20.4784130050057,21.0690541492214,1077684.82814588,0.0,1.0
2014-04-25,72.15,72.78,72.07,72.39,448500,20.5868398817217,20.7666002299612,20.5640131708341,20.6553200143843,1571842.74934448,0.0,1.0
2014-04-28,72.3,72.74,71.55,72.72,314500,20.6296399646358,20.7551868745174,20.4156395500649,20.7494801967955,1102217.49090042,0.0,1.0
2014-04-29,72.31,72.93,72.04,72.63,314300,20.6324933034968,20.8094003128754,20.5554531542512,20.723800147047,1101516.55767886,0.0,1.0
2014-04-30,72.5,72.84,71.905,72.3,399400,20.6867067418547,20.7837202631269,20.5169330796285,20.6296399646358,1399763.64345192,0.0,1.0
2014-05-01,72.48,72.81,71.91,72.39,231900,20.6810000641329,20.7751602465441,20.518359749059,20.6553200143843,812732.070396844,0.0,1.0
2014-05-02,72.66,73.4,72.31,72.46,451200,20.7323601636299,20.9435072393398,20.6324933034968,20.675293386411,1581305.34783552,0.0,1.0
2014-05-05,73.63,74.09,72.07,72.43,284000,21.0091340331416,21.1403876207451,20.5640131708341,20.6667333698281,995325.174612782,0.0,1.0
2014-05-06,73.15,73.89,72.92,73.46,208800,20.8721737678162,21.0833208435262,20.8065469740145,20.9606272725055,731774.283306863,0.0,1.0
2014-05-07,73.41,73.8,72.49,73.57,172000,20.9463605782008,21.0576407937777,20.6838534029938,20.9920139999759,602802.570540135,0.0,1.0
2014-05-08,73.2,74.34,72.97,73.3,151500,20.8864404621209,21.2117210922687,20.8208136683192,20.9149738507304,530956.915330411,0.0,1.0
2014-05-09,73.43,73.48,72.56,73.12,136600,20.9520672559227,20.9663339502274,20.7038267750204,20.8636137512334,478737.390324317,0.0,1.0
2014-05-12,74.46,74.53,73.51,73.65,243300,21.2459611586001,21.2659345306267,20.9748939668102,21.0148407108635,852685.264025667,0.0,1.0
2014-05-13,73.72,74.6,73.55,74.51,125500,21.0348140828901,21.2859079026533,20.986307322254,21.2602278529048,439835.596527832,0.0,1.0
2014-05-14,72.28,73.59,72.16,73.59,213400,20.6239332869139,20.9977206776978,20.5896932205826,20.9977206776978,747895.747402705,0.0,1.0
2014-05-15,71.54,72.28,70.39,71.93,253100,20.412786211204,20.6239332869139,20.0846522421952,20.5240664267809,887030.991882025,0.0,1.0
2014-05-16,72.2,72.22,71.11,71.62,178500,20.6011065760264,20.6068132537483,20.2900926401833,20.4356129220915,625582.90024078,0.0,1.0
2014-05-19,72.66,72.94,71.66,71.93,133800,20.7323601636299,20.8122536517363,20.4470262775353,20.5240664267809,468924.3252225,0.0,1.0
2014-05-20,70.91,72.62,70.46,72.62,179700,20.2330258629644,20.7209468081861,20.1046256142219,20.7209468081861,629788.499570131,0.0,1.0
2014-05-21,71.44,71.79,70.82,71.11,262300,20.3842528225945,20.4841196827276,20.2073458132159,20.2900926401833,919273.920073708,0.0,1.0
2014-05-22,71.67,72.35,71.1601,71.61,143900,20.4498796163963,20.6439066589406,20.3043878678767,20.4327595832306,504321.452911194,0.0,1.0
2014-05-23,72.62,72.7,71.33,71.69,216200,20.7209468081861,20.7437735190737,20.3528660951241,20.4555862941182,757708.812504519,0.0,1.0
2014-05-27,73.64,73.89,72.99,73.24,169200,21.0119873720025,21.0833208435262,20.8265203460411,20.8978538175647,592989.505438321,0.0,1.0
2014-05-28,73.36,74.03,73.2,73.67,160300,20.9320938838961,21.1232675875794,20.8864404621209,21.0205473885854,561797.977078974,0.0,1.0
2014-05-29,72.95,73.65,72.89,73.64,155200,20.8151069905973,21.0148407108635,20.7979869574316,21.0119873720025,543924.179929239,0.0,1.0
2014-05-30,72.98,73.16,72.53,72.88,255700,20.8236670071801,20.8750271066771,20.6952667584376,20.7951336185707,896143.123762285,0.0,1.0
2014-06-02,73.5,73.65,72.14,73.03,200500,20.9720406279493,21.0148407108635,20.5839865428607,20.8379337014849,702685.554612193,0.0,1.0
2014-06-03,73.51,73.8,73.2,73.29,160900,20.9748939668102,21.0576407937777,20.8864404621209,20.9121205118694,563900.776743651,0.0,1.0
2014-06-04,73.77,73.92,73.26,73.26,116600,21.0490807771948,21.091880860109,20.9035604952866,20.9035604952866,408644.068168488,0.0,1.0
2014-06-05,74.79,74.99,73.6,73.81,153200,21.3401213410113,21.3971881182302,21.0005740165587,21.0604941326386,536914.847713655,0.0,1.0
2014-06-06,75.44,75.73,74.726,74.94,150800,21.5255883669727,21.6083351939401,21.3218599723012,21.3829214239254,528503.649054957,0.0,1.0
2014-06-09,75.97,76.21,75.08,75.21,178800,21.6768153266028,21.7452954592655,21.4228681679787,21.459961573171,626634.300073119,0.0,1.0
2014-06-10,76.21,76.26,75.63,75.92,125300,21.7452954592655,21.7595621535702,21.5798018053307,21.6625486322981,439134.663306274,0.0,1.0
2014-06-11,75.7,76.01,75.27,75.74,127600,21.5997751773573,21.6882286820466,21.4770816063366,21.6111885328011,447195.395354194,0.0,1.0
2014-06-12,75.27,75.97,74.99,75.55,132000,21.4770816063366,21.6768153266028,21.3971881182302,21.5569750944431,462615.926228477,0.0,1.0
2014-06-13,75.35,75.76,74.54,75.34,111300,21.4999083172242,21.616895210523,21.2687878694876,21.4970549783633,390069.337797193,0.0,1.0
2014-06-16,75.15,75.5,74.67,75.1,109300,21.4428415400053,21.5427084001384,21.3058812746799,21.4285748457006,383060.00558161,0.0,1.0
2014-06-17,76.06,76.81,75.15,75.25,250400,21.7024953763513,21.9164957909222,21.4428415400053,21.4713749286148,877568.39339099,0.0,1.0
2014-06-18,76.04,76.145,75.27,75.88,225900,21.6967886986294,21.7267487566694,21.4770816063366,21.6511352768543,791704.073750099,0.0,1.0
2014-06-19,76.29,76.37,75.92,76.19,201600,21.7681221701531,21.7909488810406,21.6625486322981,21.7395887815436,706540.687330763,0.0,1.0
2014-06-20,76.66,77.02,76.29,76.87,327300,21.8736957080081,21.9764159070021,21.7681221701531,21.9336158240879,1147077.21708015,0.0,1.0
2014-06-23,76.49,77.02,76.24,76.61,143000,21.825188947372,21.9764159070021,21.7538554758484,21.8594290137033,501167.253414183,0.0,1.0
2014-06-24,75.95,76.8,75.92,76.33,201400,21.6711086488809,21.9136424520613,21.6625486322981,21.7795355255969,705839.754109207,0.0,1.0
2014-06-25,76.74,76.76,75.72,75.72,173200,21.8965224188956,21.9022290966175,21.6054818550792,21.6054818550792,607008.169869486,0.0,1.0
2014-06-26,76.33,76.72,75.88,76.66,170000,21.7795355255969,21.8908157411737,21.6511352768543,21.8736957080081,595793.238324552,0.0,1.0
2014-06-27,77.76,77.82,76.01,76.01,293100,22.1875629827121,22.2046830158777,21.6882286820466,21.6882286820466,1027217.63619368,0.0,1.0
2014-06-30,78.08,78.26,76.56,77.55,387700,22.2788698262623,22.3302299257593,21.8451623193986,22.1276428666322,1358759.04999076,0.0,1.0
2014-07-01,78.95,79.88,77.98,78.08,634600,22.5271103071646,22.7924708212325,22.2503364376529,22.2788698262623,2224061.11200448,0.0,1.0
2014-07-02,78.72,79.4,78.4,78.84,368500,22.4614835133628,22.6555105559071,22.3701766698126,22.4957235796942,1291469.46072117,0.0,1.0
2014-07-03,79.11,79.69,78.5525,78.77,93900,22.5727637289397,22.7382573828745,22.413690087442,22.4757502076676,329088.147521621,0.0,1.0
2014-07-07,79.03,79.43,78.61,78.95,333700,22.5499370180521,22.66407057249,22.4300967858924,22.5271103071646,1169507.08017002,0.0,1.0
2014-07-08,78.56,79.05,78.29,78.76,294600,22.4158300915877,22.555643695774,22.3387899423422,22.4728968688066,1032474.63535537,0.0,1.0
2014-07-09,77.96,78.87,77.78,78.58,248200,22.244629759931,22.504283596277,22.193269660434,22.4215367693096,869858.127953846,0.0,1.0
2014-07-10,76.9,77.64,76.64,76.96,244000,21.9421758406708,22.1533229163807,21.8679890302862,21.9592958738364,855138.530301121,0.0,1.0
2014-07-11,76.3,76.94,76.0601,76.76,235000,21.770975509014,21.9535891961145,21.7025239097399,21.9022290966175,823596.535331001,0.0,1.0
2014-07-14,76.6,77.02,76.14,77.02,209200,21.8565756748424,21.9764159070021,21.7253220872389,21.9764159070021,733176.149749979,0.0,1.0
2014-07-15,75.84,76.85,75.32,76.68,216200,21.6397219214105,21.927909146366,21.4913483006414,21.87940238573,757708.812504521,0.0,1.0
2014-07-16,75.57,76.49,74.87,76.29,301000,21.562681772165,21.825188947372,21.3629480518988,21.7681221701531,1054904.49844524,0.0,1.0
2014-07-17,74.0,75.28,73.93,74.75,257800,21.1931743896726,21.5597590277642,21.1731267922769,21.4079700760544,900157.741791446,0.275,1.0
2014-07-18,75.41,75.75,74.13,74.13,508100,21.5969902800704,21.6943643245635,21.2304056419787,21.2304056419787,1774127.80684342,0.0,1.0
2014-07-21,74.93,75.44,74.42,74.82,271000,21.459521040786,21.6055821075257,21.3134599740464,21.42801767345,946248.052852919,0.0,1.0
2014-07-22,75.35,75.97,75.05,75.4,284300,21.5798066251598,21.7573710592355,21.4938883506071,21.5941263375853,992687.532937583,0.0,1.0
2014-07-23,75.08,75.52,74.56,75.52,238600,21.5024801780624,21.6284936474064,21.3535551688377,21.6284936474064,833117.289338399,0.0,1.0
2014-07-24,76.53,79.24,76.09,77.11,540700,21.9177518384006,22.6938802518602,21.7917383690566,22.0838605025358,1887956.90840432,0.0,1.0
2014-07-25,76.87,77.76,75.92,76.27,382400,22.0151258828937,22.2700167640667,21.74305134681,21.8432893337882,1335222.34468987,0.0,1.0
2014-07-28,77.2,77.27,75.79,76.81,421800,22.1096359849017,22.1296835822973,21.7058200945038,21.9979422279831,1472794.9398279,0.0,1.0
2014-07-29,77.25,78.45,76.92,77.15,543300,22.1239556973271,22.467628795538,22.0294455953191,22.0953162724762,1897035.30300735,0.0,1.0
2014-07-30,76.52,77.71,76.16,77.71,268600,21.9148878959155,22.2556970516413,21.8117859664522,22.2556970516413,937867.996296286,0.0,1.0
2014-07-31,74.15,75.88,74.14,75.45,245800,21.2361335269489,21.7315955768697,21.2332695844638,21.6084460500107,858257.459008294,0.0,1.0
2014-08-01,73.58,73.99,72.54,73.86,343500,21.0728888052987,21.1903104471875,20.7750387868493,21.1530791948813,1199395.59466782,0.0,1.0
2014-08-04,74.13,74.27,72.815,73.83,304600,21.2304056419787,21.27050083677,20.8537972051893,21.144487367426,1063568.84464575,0.0,1.0
2014-08-05,73.74,74.53,73.0,73.62,137900,21.1187118850602,21.3449633413824,20.9067801411635,21.0843445752391,481504.08298309,0.0,1.0
2014-08-06,73.96,74.04,73.14,73.46,170700,21.1817186197322,21.2046301596129,20.9468753359548,21.0385214954777,596031.522590381,0.0,1.0
2014-08-07,73.56,74.74,73.26,74.44,230400,21.0671609203286,21.4051061335693,20.9812426457758,21.3191878590166,804485.429436576,0.0,1.0
2014-08-08,74.51,74.54,73.16,73.57,101500,21.3392354564122,21.3478272838675,20.9526032209249,21.0700248628137,354406.558540853,0.0,1.0
2014-08-11,74.86,75.34,74.61,75.0,96400,21.4394734433904,21.5769426826747,21.3678748812631,21.4795686381817,336598.938358012,0.0,1.0
2014-08-12,74.55,75.19,73.99,74.68,138400,21.3506912263526,21.5339835453984,21.1903104471875,21.3879224786587,483249.928099054,0.0,1.0
2014-08-13,75.19,75.37,74.46,74.79,96400,21.5339835453984,21.58553451013,21.3249157439867,21.4194258459947,336598.938358012,0.0,1.0
2014-08-14,75.74,75.81,74.85,75.42,121300,21.6915003820784,21.711547979474,21.4366095009053,21.5998542225555,423542.025133059,0.0,1.0
2014-08-15,75.24,76.09,74.5101,76.09,131700,21.5483032578238,21.7917383690566,21.3392640958371,21.7917383690566,459855.603545127,0.0,1.0
2014-08-18,76.5,76.87,75.7,75.76,146400,21.9091600109453,22.0151258828937,21.680044612138,21.6972282670486,511183.449954491,0.0,1.0
2014-08-19,76.87,77.19,76.53,76.7,112600,22.0151258828937,22.1067720424166,21.9177518384006,21.9664388606471,393164.320115271,0.0,1.0
2014-08-20,77.27,77.43,76.51,76.51,99300,22.1296835822973,22.1755066620587,21.9120239534304,21.9120239534304,346724.840030608,0.0,1.0
2014-08-21,77.39,77.84,76.93,77.37,132500,22.1640508921184,22.2929283039475,22.0323095378042,22.1583230071482,462648.95573067,0.0,1.0
2014-08-22,77.02,77.42,76.63,77.17,126600,22.05808502017,22.1726427195736,21.9463912632515,22.1010441574464,442047.983362286,0.0,1.0
2014-08-25,77.57,77.65,77.0,77.51,95600,22.21560185685,22.2385133967307,22.0523571351998,22.1984182019395,333805.586172469,0.0,1.0
2014-08-26,77.45,78.43,77.2,77.55,149100,22.1812345470289,22.4619009105678,22.1096359849017,22.2098739718798,520611.013580702,0.0,1.0
2014-08-27,77.52,77.81,77.061,77.27,139400,22.2012821444246,22.2843364764922,22.0698271843589,22.1296835822973,486741.618330984,0.0,1.0
2014-08-28,76.84,77.49,76.62,77.04,182100,22.0065340554384,22.1926903169693,21.9435273207664,22.0638129051402,635836.791234377,0.0,1.0
2014-08-29,76.86,77.045,76.5701,77.0,138900,22.0122619404086,22.0652448763827,21.9292362477658,22.0523571351998,484995.773215019,0.0,1.0
2014-09-02,77.69,77.95,76.94,76.99,300600,22.2499691666711,22.3244316712835,22.0351734802893,22.0494931927147,1049602.08371803,0.0,1.0
2014-09-03,77.61,78.15,77.48,77.72,209300,22.2270576267904,22.3817105209853,22.1898263744842,22.2585609941264,730810.765542862,0.0,1.0
2014-09-04,77.1,77.91,76.85,77.53,138900,22.0809965600507,22.3129759013431,22.0093979979235,22.2041460869096,484995.773215021,0.0,1.0
2014-09-05,77.2,77.4397,76.72,77.21,120100,22.1096359849017,22.1782846862693,21.9721667456173,22.1124999273867,419351.996854743,0.0,1.0
2014-09-08,77.15,77.49,76.725,76.92,146400,22.0953162724762,22.1926903169693,21.9735987168598,22.0294455953191,511183.449954492,0.0,1.0
2014-09-09,76.24,77.142,76.08,76.95,145300,21.8346975063329,22.0930251184881,21.7888744265715,22.0380374227744,507342.59069937,0.0,1.0
2014-09-10,76.54,76.72,75.73,76.14,116600,21.9206157808857,21.9721667456173,21.6886364395933,21.806058081482,407131.081042989,0.0,1.0
2014-09-11,77.03,77.16,75.97,75.97,91400,22.0609489626551,22.0981802149613,21.7573710592355,21.7573710592355,319140.487198364,0.0,1.0
2014-09-12,76.41,77.07,76.36,76.81,163400,21.8833845285795,22.0724047325955,21.869064816154,21.9979422279831,570542.183897294,0.0,1.0
2014-09-15,75.91,76.35,75.71,76.35,110800,21.7401874043249,21.8662008736689,21.6829085546231,21.8662008736689,386879.277697799,0.0,1.0
2014-09-16,75.38,75.87,74.83,75.87,297900,21.5883984526151,21.7287316343846,21.4308816159351,21.7287316343846,1040174.52009182,0.0,1.0
2014-09-17,75.14,75.77,74.94,75.33,241200,21.5196638329729,21.7000922095337,21.4623849832711,21.5740787401897,842195.683941418,0.0,1.0
2014-09-18,75.27,75.63,74.55,75.63,335000,21.5568950852791,21.6599970147424,21.3506912263526,21.6599970147424,1169716.22769641,0.0,1.0
2014-09-19,74.92,75.92,74.4401,75.34,384000,21.4566570983009,21.74305134681,21.3192164984414,21.5769426826747,1340809.04906096,0.0,1.0
2014-09-22,74.16,74.95,73.8,74.87,213314,21.238997469434,21.4652489257562,21.1358955399707,21.4423373858755,744826.410133829,0.0,1.0
2014-09-23,73.98,74.38,73.5475,73.69,248094,21.1874465047024,21.302004204106,21.0635809922222,21.1043921726347,866267.396400339,0.0,1.0
2014-09-24,74.12,74.37,73.56,73.83,258995,21.2275416994937,21.2991402616209,21.0671609203286,21.144487367426,904330.311618602,0.0,1.0
2014-09-25,72.81,73.81,72.29,73.64,314072,20.8523652339468,21.1387594824558,20.703440224722,21.0900724602093,1096642.13452259,0.0,1.0
2014-09-26,72.86,73.08,72.61,72.87,329594,20.8666849463722,20.9296916810442,20.7950863842449,20.8695488888573,1150840.1503026,0.0,1.0
2014-09-29,73.26,73.27,72.19,72.43,235534,20.9812426457758,20.9841065882609,20.6748007998711,20.7435354195133,822411.767087305,0.0,1.0
2014-09-30,72.98,73.59,72.73,73.28,339514,20.9010522561933,21.0757527477838,20.829453694066,20.986970530746,1185477.71740334,0.0,1.0
2014-10-01,71.3,73.12,71.2,73.0,558234,20.419909918698,20.9411474509846,20.3912704938471,20.9067801411635,1949180.20493098,0.0,1.0
2014-10-02,71.42,71.99,70.61,71.39,395515,20.4542772285191,20.6175219501693,20.2222978872268,20.4456854010638,1381015.86208163,0.0,1.0
2014-10-03,71.77,72.25,71.55,71.85,264632,20.5545152154973,20.6919844547817,20.4915084808253,20.577426755378,924012.969455991,0.0,1.0
2014-10-06,71.9,72.33,71.33,72.13,145811,20.5917464678035,20.7148959946624,20.4285017461533,20.6576171449606,509126.844407885,0.0,1.0
2014-10-07,70.07,71.46,70.05,71.34,236835,20.0676449930318,20.4657329984595,20.0619171080617,20.4313656886384,826954.456079046,0.0,1.0
2014-10-08,70.92,71.18,69.55,70.07,441558,20.3110801042646,20.3855426088769,19.9187199838071,20.0676449930318,1541783.75543036,0.0,1.0
2014-10-09,68.46,70.72,68.37,70.56,449339,19.6065502529322,20.2538012545628,19.5807747705664,20.2079781748013,1568952.59712501,0.0,1.0
2014-10-10,68.05,68.47,67.06,68.35,430134,19.4891286110435,19.6094141954173,19.2055983050195,19.5750468855962,1501894.6862208,0.0,1.0
2014-10-13,67.84,69.22,67.37,69.12,541989,19.4289858188566,19.8242098817991,19.2943805220573,19.7955704569482,1892457.69711328,0.0,1.0
2014-10-14,70.0,70.43,68.26,68.62,515699,20.0475973956362,20.1707469224951,19.5492714032304,19.6523733326937,1800661.16091586,0.0,1.0
2014-10-15,70.9,71.27,69.05,69.75,549790,20.3053522192944,20.4113180912428,19.7755228595526,19.9759988335089,1919696.37261257,0.0,1.0
2014-10-16,72.55,72.71,69.11,69.51,642230,20.8566611476744,20.9026579193302,19.8677305570748,19.9827224862143,2234000.26351751,0.275,1.0
2014-10-17,72.54,73.32,72.04,73.22,294691,20.8537863494459,21.0780206112679,20.7100464380215,21.049272628983,1025084.11574707,0.0,1.0
2014-10-20,73.31,73.37,72.21,72.21,253182,21.0751458130394,21.0923946024103,20.7589180079058,20.7589180079058,880694.851872212,0.0,1.0
2014-10-21,75.21,75.25,73.73,73.73,157392,21.621357476452,21.6328566693659,21.1958873386359,21.1958873386359,547488.858314852,0.0,1.0
2014-10-22,73.44,75.34,73.4,75.17,287026,21.1125181900097,21.6587298534223,21.1010189970958,21.609858283538,998421.374953488,0.0,1.0
2014-10-23,76.27,76.82,73.994,74.27,349546,21.9260860886716,22.0841999912384,21.2717820118679,21.3511264429742,1215897.50729722,0.0,1.0
2014-10-24,75.94,76.135,75.542,76.13,191377,21.8312177471315,21.887276312587,21.7168007776378,21.8858389134728,665705.85060055,0.0,1.0
2014-10-27,75.7,76.25,75.01,75.76,320282,21.7622225896478,21.9203364922146,21.5638615118822,21.7794713790188,1114102.53709717,0.0,1.0
2014-10-28,78.38,78.5,75.84,76.43,284089,22.5326685148824,22.5671660936243,21.8024697648467,21.9720828603274,988205.005780524,0.0,1.0
2014-10-29,77.01,79.0,76.89,78.4,433820,22.1388211575797,22.7109060050486,22.1043235788378,22.5384181113394,1509045.03732178,0.0,1.0
2014-10-30,77.0,77.59,76.53,76.93,279747,22.1359463593512,22.3055594548319,22.0008308426123,22.1158227717518,973101.337088321,0.0,1.0
2014-10-31,78.5,78.52,77.21,78.13,429692,22.5671660936243,22.5729156900812,22.1963171221494,22.4607985591702,1494685.7686987,0.0,1.0
2014-11-03,78.6,79.53,77.8325,78.5,477723,22.5959140759091,22.8632703111584,22.3752733118727,22.5671660936243,1661761.84215682,0.0,1.0
2014-11-04,78.16,78.556,77.7175,78.15,255840,22.4694229538557,22.5832649637038,22.3422131322451,22.4665481556272,889940.718151316,0.0,1.0
2014-11-05,78.4,79.06,77.91,78.93,193738,22.5384181113394,22.7281547944195,22.3975529981435,22.6907824174492,673918.600895871,0.0,1.0
2014-11-06,79.02,79.29,78.23,78.23,168255,22.7166556015056,22.7942751536747,22.4895465414551,22.4895465414551,585275.858085325,0.0,1.0
2014-11-07,79.01,79.31,78.4,78.99,204265,22.7137808032771,22.8000247501317,22.5384181113394,22.7080312068201,710536.822987721,0.0,1.0
2014-11-10,79.57,79.68,78.825,79.11,133282,22.8747695040724,22.9063922845857,22.6605970360501,22.742528785562,463622.102863679,0.0,1.0
2014-11-11,79.82,79.9997,79.25,79.61,172998,22.9466394597846,22.9982995839505,22.7827759607608,22.8862686969863,601774.407280883,0.0,1.0
2014-11-12,79.47,79.96,79.21,79.32,147678,22.8460215217875,22.9868866349834,22.7712767678468,22.8028995483602,513698.660784671,0.0,1.0
2014-11-13,78.81,79.71,78.45,79.71,162214,22.6562848387074,22.9150166792712,22.5527921024818,22.9150166792712,564262.209405086,0.0,1.0
2014-11-14,78.52,79.13,78.13,78.66,195403,22.5729156900812,22.7482783820189,22.4607985591702,22.61316286528,679710.311714047,0.0,1.0
2014-11-17,79.01,79.48,78.26,78.51,197411,22.7137808032771,22.848896320016,22.4981709361406,22.5700408918527,686695.149745816,0.0,1.0
2014-11-18,79.07,79.98,78.97,79.26,196056,22.731029592648,22.9926362314404,22.7022816103632,22.7856507589893,681981.77547637,0.0,1.0
2014-11-19,78.26,78.91,77.77,78.91,113980,22.4981709361406,22.6850328209922,22.3573058229447,22.6850328209922,396479.999432797,0.0,1.0
2014-11-20,78.43,78.56,77.43,77.53,150059,22.5470425060248,22.5844148829952,22.2595626831761,22.288310665461,521980.981179912,0.0,1.0
2014-11-21,79.49,80.0,79.14,79.5,124145,22.8517711182445,22.9983858278973,22.7511531802474,22.854645916473,431839.002716131,0.0,1.0
2014-11-24,79.99,80.0,79.42,79.67,104972,22.9955110296688,22.9983858278973,22.8316475306451,22.9035174863573,365145.626429722,0.0,1.0
2014-11-25,80.85,80.91,79.79,80.0,284943,23.2427436773187,23.2599924666897,22.9380150650991,22.9983858278973,991175.649047025,0.0,1.0
2014-11-26,80.36,81.0,80.09,80.76,126580,23.1018785641229,23.285865650746,23.0242590119537,23.2168704932624,440309.16238115,0.0,1.0
2014-11-28,80.1,80.52,79.55,80.17,170055,23.0271338101822,23.1478753357787,22.8690199076154,23.0472573977816,591537.167077947,0.0,1.0
2014-12-01,80.0,80.13,79.315,79.75,290970,22.9983858278973,23.0357582048677,22.801462149246,22.9265158721851,1012140.59865732,0.0,1.0
2014-12-02,79.82,80.53,79.325,80.0,197303,22.9466394597846,23.1507501340071,22.8043369474744,22.9983858278973,686319.471206257,0.0,1.0
2014-12-03,81.06,81.26,79.43,79.51,277479,23.303114440117,23.3606104046867,22.8345223288736,22.8575207147015,965212.087757617,0.0,1.0
2014-12-04,81.13,81.25,79.99,80.74,320684,23.3232380277164,23.3577356064582,22.9955110296688,23.2111208968054,1115500.89610552,0.0,1.0
2014-12-05,80.9,81.31,80.37,81.12,163544,23.2571176684612,23.3749843958291,23.1047533623514,23.3203632294879,568888.621049635,0.0,1.0
2014-12-08,80.01,81.56,79.49,80.7,180673,23.0012606261258,23.4468543515413,22.8517711182445,23.1996217038914,628471.933124425,0.0,1.0
2014-12-09,80.55,80.66,78.43,78.84,168793,23.1564997304641,23.1881225109775,22.5470425060248,22.6649092333928,587147.293773121,0.0,1.0
2014-12-10,78.49,80.31,78.35,80.31,181876,22.5642912953958,23.0875045729804,22.5240441201969,23.0875045729804,632656.574634492,0.0,1.0
2014-12-11,78.94,80.31,78.61,78.95,204662,22.6936572156777,23.0875045729804,22.5987888741376,22.6965320139062,711917.789471094,0.0,1.0
2014-12-12,77.4,78.49,77.24,77.96,182279,22.2509382884907,22.5642912953958,22.2049415168349,22.4119269892859,634058.41214784,0.0,1.0
2014-12-15,77.05,78.238,76.28,78.13,214269,22.1503203504936,22.4918463800379,21.9289608869001,22.4607985591702,745335.786966715,0.0,1.0
2014-12-16,76.24,77.34,75.97,76.72,319140,21.9174616939862,22.2336894991197,21.839842141817,22.0554520089535,1110130.08439185,0.0,1.0
2014-12-17,76.66,76.8,75.48,76.49,320752,22.0382032195826,22.0784503947814,21.6989770286211,21.9893316496983,1115737.43444524,0.0,1.0
2014-12-18,79.06,79.09,77.15,77.82,217116,22.7281547944195,22.736779189105,22.1790683327785,22.3716798140871,755239.090690046,0.0,1.0
2014-12-19,78.96,79.59,78.8,79.04,600513,22.6994068121347,22.8805191005294,22.6534100404789,22.7224051979626,2088887.4706035,0.0,1.0
2014-12-22,79.67,79.72,78.73,79.01,209296,22.9035174863573,22.9178914774997,22.6332864528795,22.7137808032771,728037.181622098,0.0,1.0
2014-12-23,80.79,81.29,79.6,80.0,150975,23.2254948879478,23.3692347993722,22.8833938987578,22.9983858278973,525167.291756156,0.0,1.0
2014-12-24,80.77,81.41,80.285,80.8,61673,23.2197452914908,23.403732378114,23.0803175774092,23.2283696861763,214529.838612204,0.0,1.0
2014-12-26,81.43,81.93,81.15,81.15,76190,23.409481974571,23.5532218859954,23.3289876241734,23.3289876241734,265027.295637698,0.0,1.0
2014-12-29,81.34,82.14,80.93,81.36,111370,23.3836087905146,23.6135926487936,23.2657420631466,23.3893583869716,387401.101393496,0.0,1.0
2014-12-30,80.76,81.465,80.41,81.17,137715,23.2168704932624,23.4195437683707,23.1162525552653,23.3347372206303,479042.315510508,0.0,1.0
2014-12-31,80.18,81.74,80.17,80.96,184380,23.0501321960101,23.4986007196541,23.0472573977816,23.2743664578321,641366.751144229,0.0,1.0
2015-01-02,80.35,81.475,79.13,80.5,138509,23.0990037658944,23.4224185665992,22.7482783820189,23.1421257393217,481804.248477253,0.0,1.0
2015-01-05,79.09,80.4,77.87,80.4,323774,22.736779189105,23.1133777570368,22.3860538052296,23.1133777570368,1126249.47654286,0.0,1.0
2015-01-06,78.09,79.6299,76.87,79.1,206535,22.4492993662563,22.891989545461,22.0985739823808,22.7396539873335,718433.029328416,0.0,1.0
2015-01-07,79.04,79.05,78.005,78.84,219140,22.7224051979626,22.725279996191,22.4248635813141,22.6649092333928,762279.584801748,0.0,1.0
2015-01-08,80.34,80.41,79.34,79.34,140260,23.0961289676659,23.1162525552653,22.8086491448172,22.8086491448172,487895.110725076,0.0,1.0
2015-01-09,79.33,80.65,79.28,80.34,159035,22.8057743465887,23.185247712749,22.7914003554463,23.0961289676659,553204.042023118,0.0,1.0
2015-01-12,78.72,79.74,78.0,79.27,226219,22.630411654651,22.9236410739567,22.4234261821999,22.7885255572178,786903.921667731,0.0,1.0
2015-01-13,77.8,80.675,77.2,79.31,342574,22.3659302176302,23.1924347083202,22.1934423239209,22.8000247501317,1191645.37046579,0.0,1.0
2015-01-14,76.81,77.46,76.1101,76.89,233651,22.0813251930099,22.2681870778616,21.8801180649981,22.1043235788378,812756.170797269,0.0,1.0
2015-01-15,76.22,77.43,76.068,77.14,363958,21.9979560443838,22.3471757611734,21.9540871212829,22.2634784736784,1261066.19651522,0.3,1.0
2015-01-16,75.86,76.39,75.13,75.98,522877,21.8940559633555,22.0470199715361,21.6833696879369,21.9286893236983,1811699.45333057,0.0,1.0
2015-01-20,75.52,76.41,75.08,75.93,396158,21.795928109051,22.0527921982598,21.6689391211275,21.9142587568888,1372634.92567569,0.0,1.0
2015-01-21,77.14,77.37,75.18,75.49,202494,22.2634784736784,22.329859081002,21.6978002547464,21.7872697689653,701614.852255348,0.0,1.0
2015-01-22,77.97,78.21,76.55,77.77,230113,22.5030258827159,22.5722926034014,22.0931977853264,22.4453036154779,797311.024015699,0.0,1.0
2015-01-23,77.3,78.01,77.16,77.96,146642,22.3096562874687,22.5145703361635,22.2692507004022,22.500139769354,508095.080172396,0.0,1.0
2015-01-26,77.17,77.19,75.66,76.01,370931,22.2721368137641,22.2779090404879,21.8363336961175,21.9373476637839,1285226.71665298,0.0,1.0
2015-01-27,71.58,75.392,71.43,75.09,903653,20.6587994444633,21.7589858580187,20.6155077440348,21.6718252344894,3131037.78919426,0.0,1.0
2015-01-28,71.77,72.35,70.8,71.51,617886,20.7136355983393,20.8810301733294,20.4336826022353,20.63859665093,2140893.03683393,0.0,1.0
2015-01-29,71.98,72.32,71.13,71.64,489560,20.7742439789392,20.8723718332437,20.5289243431779,20.6761161246347,1696260.46732312,0.0,1.0
2015-01-30,71.24,72.0599,70.6,71.69,493375,20.5606715901588,20.7973040247008,20.3759603349973,20.6905466914442,1709478.93632148,0.0,1.0
2015-02-02,71.0,71.53,70.01,71.15,542046,20.4914048694732,20.6443688776538,20.2056796466454,20.5346965699017,1878117.49585471,0.0,1.0
2015-02-03,71.65,72.16,70.85,70.85,439399,20.6790022379966,20.8261940194534,20.4481131690448,20.4481131690448,1522459.25541571,0.0,1.0
2015-02-04,71.57,71.93,71.13,71.24,350510,20.6559133311014,20.7598134121297,20.5289243431779,20.5606715901588,1214470.66018757,0.0,1.0
2015-02-05,72.37,72.62,71.65,71.77,280217,20.8868024000532,20.9589552341006,20.6790022379966,20.7136355983393,970914.738483299,0.0,1.0
2015-02-06,72.95,73.48,72.48,72.48,346156,21.0541969750433,21.2071609832238,20.9185496470341,20.9185496470341,1199384.62767935,0.0,1.0
2015-02-09,73.74,73.875,72.49,72.49,268232,21.2821999306332,21.3211624610188,20.921435760396,20.921435760396,929388.303110989,0.0,1.0
2015-02-10,73.94,74.3,73.65,74.12,308112,21.3399221978711,21.4438222788994,21.2562249103761,21.3918722383853,1067567.21363646,0.0,1.0
2015-02-11,73.67,74.14,73.34,73.86,137951,21.2619971370999,21.3976444651091,21.1667553961573,21.3168332909759,477981.917901161,0.0,1.0
2015-02-12,74.38,74.68,73.65,74.03,194893,21.4669111857946,21.5534945866516,21.2562249103761,21.3658972181282,675278.395412219,0.0,1.0
2015-02-13,75.19,75.33,74.41,74.44,174605,21.7006863681083,21.7410919551749,21.4755695258803,21.484227865966,604983.166306387,0.0,1.0
2015-02-17,75.22,75.47,74.29,75.15,183153,21.709344708194,21.7814975422415,21.4409361655376,21.6891419146607,634600.852544392,0.0,1.0
2015-02-18,75.26,75.95,74.93,74.93,175270,21.7208891616416,21.9200309836126,21.625647420699,21.625647420699,607287.303104266,0.0,1.0
2015-02-19,75.6,75.81,74.79,75.03,151892,21.8190170159461,21.879625396546,21.5852418336324,21.654508554318,526285.633839865,0.0,1.0
2015-02-20,76.87,76.9999,75.12,75.4,211392,22.1855534129071,22.2230440254782,21.6804835745751,21.7612947487082,732445.242071187,0.0,1.0
2015-02-23,75.67,76.83,75.51,76.83,233450,21.8392198094794,22.1740089594595,21.7930419956891,22.1740089594595,808873.286413481,0.0,1.0
2015-02-24,75.89,76.02,75.18,75.37,167905,21.9027143034412,21.9402337771458,21.6978002547464,21.7526364086225,581768.554959328,0.0,1.0
2015-02-25,76.8,76.92,75.8901,75.97,180609,22.1653506193739,22.1999839797166,21.9027431645748,21.9258032103364,625786.229967239,0.0,1.0
2015-02-26,76.65,77.0,76.13,76.52,184144,22.1220589189454,22.2230728866118,21.9719810241267,22.0845394452407,638034.536103336,0.0,1.0
2015-02-27,75.78,76.66,75.78,76.56,142647,21.8709670564603,22.1249450323073,21.8709670564603,22.0960838986883,494252.935048292,0.0,1.0
2015-03-02,77.4,77.4,75.78,75.78,210786,22.3385174210877,22.3385174210877,21.8709670564603,21.8709670564603,730345.532447856,0.0,1.0
2015-03-03,76.98,77.42,76.65,77.01,168308,22.217300659888,22.3442896478115,22.1220589189454,22.2259589999737,583164.896507518,0.0,1.0
2015-03-04,75.7,76.65,75.57,76.4,221547,21.8478781495651,22.1220589189454,21.8103586758604,22.049906084898,767630.970165121,0.0,1.0
2015-03-05,75.4,75.77,75.11,75.69,139856,21.7612947487082,21.8680809430984,21.6775974612132,21.8449920362032,484582.490231928,0.0,1.0
2015-03-06,74.22,75.19,74.0,75.09,203737,21.4207333720043,21.7006863681083,21.3572388780425,21.6718252344894,705921.682390332,0.0,1.0
2015-03-09,74.83,75.24,74.11,74.23,161838,21.59678628708,21.7151169349178,21.3889861250234,21.4236194853662,560747.204654465,0.0,1.0
2015-03-10,73.19,73.99,73.19,73.96,161983,21.1234636957288,21.3543527646806,21.1234636957288,21.3456944245949,561249.610422424,0.0,1.0
2015-03-11,73.76,73.77,72.73,73.23,260398,21.287972157357,21.2908582707189,20.9907024810815,21.1350081491764,902244.532171759,0.0,1.0
2015-03-12,74.57,74.82,73.88,73.99,155605,21.5217473396707,21.5939001737181,21.3226055176997,21.3543527646806,539150.686366971,0.0,1.0
2015-03-13,73.15,74.32,72.98,74.32,200835,21.1119192422812,21.4495945056232,21.062855315129,21.4495945056232,695866.637296429,0.0,1.0
2015-03-16,73.34,73.96,72.73,73.61,360507,21.1667553961573,21.3456944245949,20.9907024810815,21.2446804569285,1249108.9392378,0.0,1.0
2015-03-17,72.36,73.09,72.17,73.09,378904,20.8839162866913,21.0946025621098,20.8290801328152,21.0946025621098,1312852.10415598,0.0,1.0
2015-03-18,73.58,73.6675,71.652,72.08,531465,21.2360221168428,21.2612756087594,20.679579460669,20.8031051125582,1841455.73426319,0.0,1.0
2015-03-19,73.28,73.76,72.73,73.29,209867,21.1494387159859,21.287972157357,20.9907024810815,21.1523248293478,727161.319339206,0.0,1.0
2015-03-20,72.18,73.51,72.05,73.36,678143,20.8319662461771,21.2158193233095,20.7944467724725,21.1725276228811,2349675.54966073,0.0,1.0
2015-03-23,71.96,72.65,71.87,72.13,280973,20.7684717522154,20.9676135741863,20.7424967319583,20.8175356793677,973534.178211415,0.0,1.0
2015-03-24,71.56,71.98,71.14,71.76,310288,20.6530272177395,20.7742439789392,20.5318104565398,20.7107494849774,1075106.7650232,0.0,1.0
2015-03-25,70.86,72.08,70.83,71.82,251150,20.4509992824067,20.8031051125582,20.442340942321,20.7280661651488,870201.43877809,0.0,1.0
2015-03-26,70.87,70.9,70.27,70.59,239157,20.4538853957686,20.4625437358543,20.2807185940547,20.3730742216354,828647.284466859,0.0,1.0
2015-03-27,71.13,71.26,70.4,70.74,194385,20.5289243431779,20.5664438168826,20.3182380677594,20.4163659220639,673518.24279068,0.0,1.0
2015-03-30,71.65,72.26,70.99,71.55,536615,20.6790022379966,20.8550551530723,20.4885187561113,20.6501411043776,1859299.80119413,0.0,1.0
2015-03-31,72.16,72.3,70.77,71.45,341626,20.8261940194534,20.8665996065199,20.4250242621496,20.6212799707586,1183688.77851485,0.0,1.0
2015-04-01,71.86,72.14,71.23,72.14,161253,20.7396106185964,20.8204217927296,20.5577854767969,20.8204217927296,558720.257245805,0.0,1.0
2015-04-02,72.35,72.91,71.6301,71.93,158003,20.8810301733294,21.0426525215957,20.6732588724064,20.7598134121297,547459.438308799,0.0,1.0
2015-04-06,72.86,73.44,72.23,72.23,261677,21.0282219547862,21.1956165297762,20.8463968129866,20.8463968129866,906676.097531892,0.0,1.0
2015-04-07,71.81,72.73,71.79,71.79,241535,20.7251800517869,20.9907024810815,20.7194078250631,20.7194078250631,836886.739061385,0.0,1.0
2015-04-08,71.5,71.93,71.23,71.5,144906,20.6357105375681,20.7598134121297,20.5577854767969,20.6357105375681,502080.070426352,0.0,1.0
2015-04-09,70.98,71.35,70.73,71.34,185630,20.4856326427494,20.5924188371396,20.413479808702,20.5895327237777,643183.329008073,0.0,1.0
2015-04-10,71.0,71.3712,70.89,71.21,167235,20.4914048694732,20.5985373974669,20.4596576224924,20.5520132500731,579447.093824624,0.0,1.0
2015-04-13,70.84,71.1799,70.74,70.91,153845,20.4452270556829,20.5433260488538,20.4163659220639,20.4654298492161,533052.519804162,0.0,1.0
2015-04-14,71.02,71.08,70.52,70.76,144181,20.497177096197,20.5144937763684,20.3528714281021,20.4221381487877,499568.041586559,0.0,1.0
2015-04-15,71.65,71.91,70.99,71.25,304123,20.6790022379966,20.7540411854059,20.4885187561113,20.5635577035207,1053745.85771654,0.0,1.0
2015-04-16,72.52,72.85,70.74,71.14,643294,21.0166775013386,21.1123132373485,20.5008241374061,20.6167462416606,2219745.76509673,0.3,1.0
2015-04-17,71.33,71.83,70.85,71.78,283504,20.6718092411815,20.8167118714996,20.5327027160761,20.8022216084678,978256.914238252,0.0,1.0
2015-04-20,72.18,72.39,71.7,71.87,279787,20.9181437127223,20.9790028174559,20.7790371876169,20.8283040819251,965431.060104893,0.0,1.0
2015-04-21,71.82,72.54,71.4815,72.38,323005,20.8138138188932,21.0224736065513,20.7157147381679,20.9761047648495,1114558.78782496,0.0,1.0
2015-04-22,72.08,72.61,71.44,71.82,434523,20.8891631866587,21.0427599747959,20.7036878198515,20.8138138188932,1499362.0165696,0.0,1.0
2015-04-23,72.2,72.39,69.78,71.0,678589,20.923939817935,20.9790028174559,20.2226110871954,20.5761735051715,2341534.44457934,0.0,1.0
2015-04-24,71.11,72.35,70.48,72.3,567193,20.6080520838415,20.9674106070304,20.4254747696407,20.9529203439986,1957152.18817914,0.0,1.0
2015-04-27,71.81,71.89,71.0,71.23,339769,20.8109157662869,20.8341001871378,20.5761735051715,20.6428287151179,1172404.52866209,0.0,1.0
2015-04-28,72.05,72.42,71.03,71.6,400921,20.8804690288396,20.987696975275,20.5848676629906,20.7500566615533,1383415.19101429,0.0,1.0
2015-04-29,72.39,72.64,71.35,71.82,295834,20.9790028174559,21.0514541326149,20.6776053463942,20.8138138188932,1020802.72577021,0.0,1.0
2015-04-30,71.62,72.902,71.49,72.05,361343,20.755852766766,21.1273831109016,20.7181780828833,20.8804690288396,1246847.62176757,0.0,1.0
2015-05-01,72.56,72.69,72.07,72.07,266241,21.028269711764,21.0659443956468,20.8862651340523,20.8862651340523,918689.327500519,0.0,1.0
2015-05-04,72.76,73.12,72.58,72.58,199647,21.0862307638913,21.1905606577203,21.0340658169768,21.0340658169768,688900.53811207,0.0,1.0
2015-05-05,72.23,73.4,71.9,72.73,237654,20.9326339757541,21.2717061306985,20.8369982397441,21.0775366060722,820047.225775924,0.0,1.0
2015-05-06,72.39,72.76,71.89,72.42,199808,20.9790028174559,21.0862307638913,20.8341001871378,20.987696975275,689456.083583006,0.0,1.0
2015-05-07,72.08,72.49,71.7826,72.25,143726,20.8891631866587,21.0079833435195,20.8029751021454,20.9384300809668,495939.927675824,0.0,1.0
2015-05-08,72.54,73.248,72.23,72.78,183817,21.0224736065513,21.2276557310818,20.9326339757541,21.092026869104,634277.651124968,0.0,1.0
2015-05-11,72.65,72.85,72.2001,72.44,161977,21.0543521852213,21.1123132373485,20.9239687984611,20.9934930804877,558916.700284897,0.0,1.0
2015-05-12,72.72,72.9,71.89,72.72,235507,21.0746385534658,21.1268035003804,20.8341001871378,21.0746385534658,812638.802632444,0.0,1.0
2015-05-13,73.25,73.595,72.89,73.02,171230,21.228235341603,21.3282181565225,21.123905447774,21.1615801316567,590845.0371953,0.0,1.0
2015-05-14,74.25,74.48,73.46,73.65,154138,21.5180406022393,21.5846958121856,21.2890944463366,21.3441574458575,531867.50185837,0.0,1.0
2015-05-15,73.98,74.4,73.59,74.19,118889,21.4397931818675,21.5615113913347,21.3267691302194,21.5006522866011,410237.549653167,0.0,1.0
2015-05-18,74.15,74.332,73.35,73.87,164235,21.4890600761756,21.5418046336114,21.2572158676667,21.4079146031975,566708.139249956,0.0,1.0
2015-05-19,73.71,74.48,73.28,74.31,191921,21.3615457614957,21.5846958121856,21.2369294994221,21.5354289178774,662241.256693096,0.0,1.0
2015-05-20,73.82,74.06,73.34,73.85,144518,21.3934243401657,21.4629776027184,21.2543178150603,21.4021184979848,498672.797321673,0.0,1.0
2015-05-21,74.09,74.38,73.63,73.67,170754,21.4716717605375,21.555715286122,21.3383613406448,21.3499535510703,589202.554933399,0.0,1.0
2015-05-22,73.56,74.4099,73.33,74.03,208047,21.3180749724003,21.564380463415,21.2514197624539,21.4542834448993,717885.519204404,0.0,1.0
2015-05-26,72.98,73.76,72.67,73.38,122213,21.1499879212313,21.3760360245275,21.060148290434,21.2659100254857,421707.320742562,0.0,1.0
2015-05-27,73.34,73.56,72.57,73.08,155071,21.2543178150603,21.3180749724003,21.0311677643704,21.1789684472949,535086.905115413,0.0,1.0
2015-05-28,73.3,73.582,72.74,73.25,141351,21.2427256046348,21.3244506881343,21.0804346586786,21.228235341603,487744.769331267,0.0,1.0
2015-05-29,72.59,73.49,72.3,73.06,226320,21.0369638695831,21.2977886041557,20.9529203439986,21.1731723420822,780938.204859196,0.0,1.0
2015-06-01,72.38,73.01,72.295,72.9,234811,20.9761047648495,21.1586820790503,20.9514713176955,21.1268035003804,810237.189913365,0.0,1.0
2015-06-02,72.78,73.24,72.19,72.32,146779,21.092026869104,21.2253372889967,20.9210417653286,20.9587164492114,506474.588065694,0.0,1.0
2015-06-03,72.96,73.66,72.59,72.91,105628,21.1441918160185,21.3470554984639,21.0369638695831,21.1297015529867,364479.236050138,0.0,1.0
2015-06-04,72.58,73.06,72.34,72.74,156606,21.0340658169768,21.1731723420822,20.9645125544241,21.0804346586786,540383.565350738,0.0,1.0
2015-06-05,72.43,72.73,72.06,72.59,231763,20.9905950278813,21.0775366060722,20.8833670814459,21.0369638695831,799719.782488432,0.0,1.0
2015-06-08,72.41,72.76,72.12,72.36,160681,20.9847989226686,21.0862307638913,20.9007553970841,20.9703086596368,554444.731773508,0.0,1.0
2015-06-09,72.43,72.94,72.1,72.14,249142,20.9905950278813,21.1383957108058,20.8949592918714,20.9065515022968,859687.638012681,0.0,1.0
2015-06-10,72.95,73.5,72.4201,72.74,150403,21.1412937634122,21.3006866567621,20.987725955801,21.0804346586786,518979.537051243,0.0,1.0
2015-06-11,73.47,73.47,72.86,73.06,137957,21.291992498943,21.291992498943,21.1152112899549,21.1731723420822,476033.456732768,0.0,1.0
2015-06-12,72.6,73.14,72.24,73.14,215105,21.0398619221895,21.1963567629331,20.9355320283605,21.1963567629331,742239.804507941,0.0,1.0
2015-06-15,71.81,72.2,71.22,72.04,256053,20.8109157662869,20.923939817935,20.6399306625115,20.8775709762332,883534.686147099,0.0,1.0
2015-06-16,71.81,72.128,71.3,71.69,159055,20.8109157662869,20.9030738391692,20.6631150833624,20.7761391350105,548834.067576349,0.0,1.0
2015-06-17,71.8,72.56,71.23,72.04,150499,20.8080177136805,21.028269711764,20.6428287151179,20.8775709762332,519310.793978014,0.0,1.0
2015-06-18,72.34,72.45,71.49,72.04,231326,20.9645125544241,20.9963911330941,20.7181780828833,20.8775709762332,798211.873353031,0.0,1.0
2015-06-19,71.85,72.5,71.85,72.5,273367,20.8225079767123,21.0108813961259,20.8225079767123,21.0108813961259,943278.253127182,0.0,1.0
2015-06-22,71.95,72.52,71.77,72.52,233115,20.851488502776,21.0166775013386,20.7993235558614,21.0166775013386,804384.9842071,0.0,1.0
2015-06-23,71.91,72.43,71.38,71.88,263325,20.8398962923505,20.9905950278813,20.6862995042133,20.8312021345314,908627.398349892,0.0,1.0
2015-06-24,71.92,72.089,71.42,71.95,303486,20.8427943449569,20.8917714340044,20.6978917146388,20.851488502776,1047206.66330814,0.0,1.0
2015-06-25,71.81,72.15,71.14,72.0,215567,20.8109157662869,20.9094495549032,20.6167462416606,20.8659787658078,743833.978468019,0.0,1.0
2015-06-26,72.43,72.6,71.655,71.94,279127,20.9905950278813,21.0398619221895,20.7659959508883,20.8485904501696,963153.668733355,0.0,1.0
2015-06-29,70.6,72.18,70.54,71.92,306587,20.4602514009171,20.9181437127223,20.4428630852789,20.8427943449569,1057906.95216139,0.0,1.0
2015-06-30,71.03,71.55,70.4836,71.16,355575,20.5848676629906,20.7355663985215,20.426518068579,20.6225423468733,1226944.6014175,0.0,1.0
2015-07-01,71.34,71.74,70.68,71.66,295450,20.6747072937879,20.7906293980423,20.483435821768,20.7674449771914,1019477.69806314,0.0,1.0
2015-07-02,71.13,71.49,70.7475,71.49,160532,20.6138481890543,20.7181780828833,20.5029976768609,20.7181780828833,553930.593418417,0.0,1.0
2015-07-06,70.81,71.22,70.41,70.62,225678,20.5211105056507,20.6399306625115,20.4051884013962,20.4660475061298,778722.924161422,0.0,1.0
2015-07-07,71.0,71.19,70.03,70.72,204651,20.5761735051715,20.6312365046924,20.2950624023544,20.4950280321934,706167.305419934,0.0,1.0
2015-07-08,69.48,70.94,69.17,70.55,363971,20.1356695090045,20.5587851895334,20.0458298782073,20.4457611378852,1255915.78013788,0.0,1.0
2015-07-09,68.77,70.89,68.76,70.01,286733,19.9299077739528,20.5442949265016,19.9270097213464,20.2892662971417,989398.878993864,0.0,1.0
2015-07-10,68.89,69.43,68.51,69.43,279667,19.9646844052291,20.1211792459727,19.8545584061874,20.1211792459727,965016.988946433,0.0,1.0
2015-07-13,69.73,69.8,68.93,69.26,362834,20.2081208241635,20.2284071924081,19.9762766156546,20.0719123516645,1251992.45591146,0.0,1.0
2015-07-14,69.58,69.89,69.32,69.57,305797,20.1646500350681,20.2544896658653,20.0893006673027,20.1617519824617,1055180.98370152,0.0,1.0
2015-07-15,67.29,68.94,67.145,68.71,440619,19.5009959882112,19.9791746682609,19.4589742254189,19.9125194583146,1520396.83141946,0.0,1.0
2015-07-16,66.89,67.87,66.79,67.5,320617,19.4720154621475,19.7572983916274,19.4429049591394,19.6495895304972,1101379.11361512,0.3,1.0
2015-07-17,65.69,66.89,65.59,66.74,384096,19.1226894260498,19.4720154621475,19.0935789230417,19.4283497076353,1319441.30231121,0.0,1.0
2015-07-20,67.23,67.39,65.5,65.5,470387,19.5709911723752,19.6175679771883,19.0673794703343,19.0673794703343,1615866.96000548,0.0,1.0
2015-07-21,67.02,67.64,66.68,67.14,517547,19.5098591160581,19.6903442347086,19.4108834058305,19.5447917196679,1777870.34409955,0.0,1.0
2015-07-22,66.77,67.28,66.59,66.88,315747,19.4370828585378,19.5855464238793,19.3846839531231,19.4691044118467,1084649.75652144,0.0,1.0
2015-07-23,70.0,73.49,69.75,69.75,1118185,20.3773521057008,21.3933086606851,20.3045758481805,20.3045758481805,3841173.74985645,0.0,1.0
2015-07-24,69.43,70.85,69.34,70.24,426224,20.2114222385544,20.6247913812701,20.1852227858471,20.4472173129204,1464158.82913723,0.0,1.0
2015-07-27,69.54,69.68,68.97,69.03,418405,20.2434437918634,20.2841984960748,20.0775139247169,20.0949802265218,1437299.10775827,0.0,1.0
2015-07-28,70.15,70.375,69.7,70.04,475722,20.421017860213,20.4865164919814,20.2900205966764,20.3889963069041,1634193.67871078,0.0,1.0
2015-07-29,71.19,71.24,69.726,70.14,356792,20.7237670914977,20.7383223430018,20.2975893274585,20.4181068099122,1225646.97662621,0.0,1.0
2015-07-30,71.41,71.77,70.74,70.87,327066,20.7878101981157,20.892608008945,20.5927698279611,20.6306134818717,1123532.62981577,0.0,1.0
2015-07-31,71.49,72.27,71.26,71.72,306786,20.8110986005222,21.0381605239857,20.7441444436034,20.8780527574409,1053867.05243181,0.0,1.0
2015-08-03,71.5,71.64,70.53,71.36,325880,20.814009650823,20.8547643550344,20.531637771644,20.7732549466116,1119458.49890959,0.0,1.0
2015-08-04,71.35,72.27,71.1101,71.51,288597,20.7703438963108,21.0381605239857,20.7005077995942,20.8169207011238,991384.449520714,0.0,1.0
2015-08-05,71.9,72.71,70.84,71.72,362991,20.9304516628556,21.1662467372215,20.6218803309692,20.8780527574409,1246941.69626148,0.0,1.0
2015-08-06,71.36,72.28,71.28,72.0,182636,20.7732549466116,21.0410715742865,20.7499665442051,20.9595621658637,627388.678062021,0.0,1.0
2015-08-07,71.41,71.68,70.97,71.21,154806,20.7878101981157,20.8664085562377,20.6597239848798,20.7295891920994,531787.444403454,0.0,1.0
2015-08-10,72.71,72.7499,71.634,72.0,190065,21.1662467372215,21.1778618279218,20.8530177248539,20.9595621658637,652908.676798979,0.0,1.0
2015-08-11,71.7,72.42,71.38,71.89,168596,20.8722306568393,21.0818262784979,20.7790770472132,20.9275406125548,579158.662950046,0.0,1.0
2015-08-12,72.27,72.27,70.81,71.29,176044,21.0381605239857,21.0381605239857,20.6131471800668,20.7528775945059,604743.930225972,0.0,1.0
2015-08-13,72.14,72.45,71.695,72.08,121350,21.0003168700751,21.0905594294004,20.8707751316889,20.9828505682702,416859.852837482,0.0,1.0
2015-08-14,72.03,72.5,71.64,71.96,237293,20.9682953167662,21.1051146809044,20.8547643550344,20.9479179646605,815145.653558833,0.0,1.0
2015-08-17,72.45,72.64,71.38,71.7,183663,21.0905594294004,21.1458693851158,20.7790770472132,20.8722306568393,630916.614352619,0.0,1.0
2015-08-18,72.09,72.76,72.065,72.35,107668,20.985761618571,21.1808019887256,20.978483992819,21.0614489263922,369859.634407137,0.0,1.0
2015-08-19,70.6,71.75,70.52,71.75,236054,20.5520151237497,20.8867859083434,20.5287267213432,20.8867859083434,810889.45778079,0.0,1.0
2015-08-20,69.29,70.3299,68.96,70.12,360459,20.170667534343,20.4733876551247,20.0746028744161,20.4122847093106,1238243.80464727,0.0,1.0
2015-08-21,67.43,69.12,67.38,68.76,406437,19.6292121783915,20.1211796792292,19.6146569268875,20.0163818683998,1396186.79858021,0.0,1.0
2015-08-24,64.79,66.715,63.44,64.17,667980,18.8606948989765,19.4210720818833,18.4677031083666,18.680209780326,2294635.71898131,0.0,1.0
2015-08-25,64.8,66.51,64.69,66.43,512939,18.8636059492773,19.3613955507166,18.8315843959684,19.3381071483101,1762041.00580639,0.0,1.0
2015-08-26,65.83,66.02,64.69,65.99,466991,19.1634441302612,19.2187540859767,18.8315843959684,19.2100209350743,1604201.0674613,0.0,1.0
2015-08-27,67.71,67.72,66.41,66.65,324453,19.7107215868143,19.7136326371151,19.3322850477085,19.402150254928,1114556.48811438,0.0,1.0
2015-08-28,68.38,68.54,67.53,68.02,281581,19.9057619569689,19.9523387617819,19.6583226813997,19.8009641461396,967283.182709773,0.0,1.0
2015-08-31,68.99,69.05,67.42,67.95,350353,20.0833360253186,20.1008023271235,19.6263011280907,19.7805867940339,1203527.81228818,0.0,1.0
2015-09-01,65.92,67.97,65.87,67.62,631686,19.1896435829686,19.7864088946355,19.1750883314645,19.684522134107,2169959.06880508,0.0,1.0
2015-09-02,66.79,66.99,65.93,66.96,276878,19.4429049591394,19.5011259651557,19.1925546332694,19.4923928142533,951127.501721766,0.0,1.0
2015-09-03,67.52,67.83,66.39,66.85,231985,19.6554116310989,19.7456541904241,19.3264629471068,19.4603712609443,796911.684882596,0.0,1.0
2015-09-04,67.75,67.98,66.56,66.66,554780,19.7223657880176,19.7893199449363,19.3759508022207,19.4050613052288,1905772.63417534,0.0,1.0
2015-09-08,69.29,69.46,68.38,68.84,239594,20.170667534343,20.2201553894568,19.9057619569689,20.0396702708064,823050.017146631,0.0,1.0
2015-09-09,69.44,70.04,69.25,69.55,346801,20.2143332888552,20.3889963069041,20.1590233331397,20.2463548421642,1191326.0306872,0.0,1.0
2015-09-10,69.33,70.25,69.04,70.06,317744,20.1823117355463,20.4501283632212,20.0978912768227,20.3948184075057,1091509.82348572,0.0,1.0
2015-09-11,69.46,69.53,68.79,69.0,189050,20.2201553894568,20.2405327415626,20.0251150193023,20.0862470756194,649421.96274352,0.0,1.0
2015-09-14,68.72,69.46,68.44,69.39,286870,20.0047376671966,20.2201553894568,19.9232282587738,20.1997780373512,985451.88284704,0.0,1.0
2015-09-15,69.95,70.02,68.12,68.66,311623,20.3627968541968,20.3831742063025,19.8300746491477,19.9872713653917,1070483.04837886,0.0,1.0
2015-09-16,70.81,70.9,69.78,69.98,215630,20.6131471800668,20.6393466327741,20.3133089990829,20.3715300050992,740729.213575164,0.0,1.0
2015-09-17,70.33,71.56,70.09,70.58,290080,20.4734167656277,20.8314759526279,20.4035515584082,20.5461930231481,996478.830746574,0.0,1.0
2015-09-18,68.81,69.57,68.41,69.44,739823,20.0309371199039,20.2521769427658,19.9144951078713,20.2143332888552,2541429.80556889,0.0,1.0
2015-09-21,69.97,70.2,68.77,69.28,359390,20.3686189547984,20.4355731117171,20.0192929187007,20.1677564840422,1234571.59053368,0.0,1.0
2015-09-22,68.04,69.589,67.89,69.25,354955,19.8067862467412,20.2577079383374,19.763120492229,20.1590233331397,1219336.53946377,0.0,1.0
2015-09-23,67.09,68.59,67.01,68.41,261077,19.5302364681638,19.966894013286,19.5069480657573,19.9144951078713,896848.123603226,0.0,1.0
2015-09-24,65.52,66.4,64.71,66.38,545323,19.073201570936,19.3293739974076,18.83740649657,19.323551896806,1873286.07769999,0.0,1.0
2015-09-25,66.46,67.08,65.09,65.88,256058,19.3468402992125,19.527325417863,18.948026408001,19.1779993817653,879606.923756573,0.0,1.0
2015-09-28,65.68,66.09,65.38,65.93,367719,19.119778375749,19.2391314380824,19.0324468667246,19.1925546332694,1263183.25690602,0.0,1.0
2015-09-29,65.51,66.69,65.36,65.76,386107,19.0702905206352,19.4137944561313,19.0266247661229,19.1430667781555,1326349.46188316,0.0,1.0
2015-09-30,67.03,67.25,65.67,66.17,402565,19.512770166359,19.5768132729769,19.1168673254482,19.2624198404889,1382885.75737553,0.0,1.0
2015-10-01,66.69,67.715,66.45,67.17,372018,19.4137944561313,19.7121771119647,19.3439292489117,19.5535248705704,1277951.12264437,0.0,1.0
2015-10-02,67.85,67.86,65.67,65.69,396690,19.7514762910257,19.7543873413265,19.1168673254482,19.1226894260498,1362704.03808901,0.0,1.0
2015-10-05,70.59,70.69,68.18,68.28,356952,20.5491040734489,20.578214576457,19.8475409509526,19.8766514539608,1226196.60642806,0.0,1.0
2015-10-06,71.21,71.65,70.48,70.48,361831,20.7295891920994,20.8576754053352,20.5170825201399,20.5170825201399,1242956.88019809,0.0,1.0
2015-10-07,72.69,73.5,71.41,71.59,535089,21.1604246366199,21.3962197109859,20.7878101981157,20.8402091035303,1838130.38149943,0.0,1.0
2015-10-08,74.43,74.5,72.5,72.5,167968,21.6669473889616,21.6873247410673,21.1051146809044,21.1051146809044,577001.365977801,0.0,1.0
2015-10-09,73.48,74.9,73.35,74.42,196947,21.3903976103842,21.8037667530999,21.3525539564737,21.6640363386608,676549.628650875,0.0,1.0
2015-10-12,72.13,73.55,72.03,73.55,223088,20.9974058197743,21.4107749624899,20.9682953167662,21.4107749624899,766348.832713705,0.0,1.0
2015-10-13,70.35,72.01,70.28,71.5,376771,20.4792388662293,20.9624732161645,20.4588615141236,20.814009650823,1294278.56294546,0.0,1.0
2015-10-14,69.5,70.31,69.34,70.04,247659,20.2317995906601,20.4675946650261,20.1852227858471,20.3889963069041,850754.794345925,0.0,1.0
2015-10-15,69.39,69.56,67.98,69.28,321324,20.2871095463756,20.3368113567645,19.8748768837385,20.2549495514181,1099056.14247464,0.3,1.0
2015-10-16,68.44,69.62,67.68,69.3,373639,20.0093641353789,20.3543531721958,19.7871678065816,20.2607968232285,1277994.29242162,0.0,1.0
2015-10-19,69.11,69.25,68.0,68.1,457973,20.2052477410292,20.2461786437024,19.8807241555489,19.9099605146012,1566450.1834209,0.0,1.0
2015-10-20,68.24,69.25,68.03,69.0,637023,19.9508914172744,20.2461786437024,19.8894950632646,20.1730877460717,2178872.54312663,0.0,1.0
2015-10-21,67.41,68.67,66.81,68.27,543172,19.7082296371405,20.0766077611992,19.5328114828268,19.9596623249901,1857864.7191627,0.0,1.0
2015-10-22,71.65,72.61,67.835,68.0,1175139,20.9478512609571,21.2285203078589,19.8324841631127,19.8807241555489,4019443.7272395,0.0,1.0
2015-10-23,72.7,73.13,71.6,72.25,631775,21.254833031006,21.3805493749308,20.9332330814309,21.1232694152707,2160922.29155592,0.0,1.0
2015-10-26,72.42,73.035,72.33,72.83,275259,21.1729712256596,21.3527748338311,21.1466585025126,21.2928402977739,941495.483441719,0.0,1.0
2015-10-27,71.32,72.26,71.04,72.04,264028,20.8513712760845,21.126193051176,20.7695094707382,21.0618730612609,903080.987368808,0.0,1.0
2015-10-28,73.7,73.78,71.42,71.54,248373,21.5471966215288,21.5705857087706,20.8806076351368,20.9156912659996,849534.64812729,0.0,1.0
2015-10-29,73.82,74.33,73.18,73.18,325090,21.5822802523915,21.7313856835581,21.3951675544569,21.3951675544569,1111937.36339981,0.0,1.0
2015-10-30,73.4,74.35,73.4,74.12,285545,21.4594875443719,21.7372329553686,21.4594875443719,21.6699893295483,976677.702888429,0.0,1.0
2015-11-02,74.65,74.99,73.23,73.84,199118,21.8249420325254,21.9243456533031,21.4097857339831,21.5881275242019,681062.917731839,0.0,1.0
2015-11-03,76.08,76.28,74.63,75.01,373116,22.243021966973,22.3014946850775,21.8190947607149,21.9301929251136,1276205.42398192,0.0,1.0
2015-11-04,76.52,77.04,76.033,76.13,571853,22.371661946803,22.5236910138748,22.2292808782184,22.2576401464991,1955965.16986764,0.0,1.0
2015-11-05,76.59,77.0599,75.17,76.38,421545,22.3921273981396,22.5295090493262,21.9769710995972,22.3307310441298,1441851.90517818,0.0,1.0
2015-11-06,75.98,76.5,75.24,76.33,182358,22.2137856079207,22.3658146749925,21.9974365509338,22.3161128646037,623737.03809672,0.0,1.0
2015-11-09,75.08,75.99,74.42,75.76,212826,21.9506583764502,22.2167092438259,21.7576984067052,22.1494656180057,727949.741003808,0.0,1.0
2015-11-10,75.28,75.32,74.51,74.78,263554,22.0091310945547,22.0208256381757,21.7840111298522,21.8629492992934,901459.718457887,0.0,1.0
2015-11-11,74.76,75.7,74.53,75.42,246092,21.8571020274829,22.1319238025743,21.7898584016627,22.0500619972279,841732.7190433,0.0,1.0
2015-11-12,72.4,74.59,72.34,74.58,266421,21.1671239538491,21.807400217094,21.1495821384178,21.8044765811888,911266.00108998,0.0,1.0
2015-11-13,71.66,72.77,71.47,72.25,412103,20.9507748968623,21.2752984823426,20.895225814663,21.1232694152707,1409556.5021045,0.0,1.0
2015-11-16,72.17,72.24,71.3,71.44,461754,21.0998803280289,21.1203457793655,20.8455240042741,20.8864549069473,1579382.71032427,0.0,1.0
2015-11-17,71.58,72.589,71.35,72.18,294088,20.9273858096205,21.222380672458,20.8601421838002,21.1028039639341,1005898.16766902,0.0,1.0
2015-11-18,73.71,73.9,71.83,71.84,480881,21.550120257434,21.6056693396333,21.0004767072512,21.0034003431564,1644804.67331836,0.0,1.0
2015-11-19,74.17,74.42,72.84,73.59,192804,21.6846075090745,21.7576984067052,21.2957639336792,21.5150366265713,659466.521310827,0.0,1.0
2015-11-20,74.5,75.0499,74.26,74.34,156374,21.781087493947,21.9418582323755,21.7109202322215,21.7343093194633,534861.402271008,0.0,1.0
2015-11-23,74.5,75.3,74.28,74.7,140465,21.781087493947,22.0149783663652,21.716767504032,21.8395602120515,480446.281798746,0.0,1.0
2015-11-24,75.36,75.76,74.09,74.16,179971,22.0325201817966,22.1494656180057,21.6612184218326,21.6816838731692,615572.546766825,0.0,1.0
2015-11-25,75.1,76.02,74.99,75.36,173725,21.9565056482606,22.2254801515416,21.9243456533031,22.0325201817966,594208.737446961,0.0,1.0
2015-11-27,75.38,75.75,74.77,75.09,72750,22.038367453607,22.1465419821005,21.8600256633881,21.9535820123554,248833.994239553,0.0,1.0
2015-11-30,75.46,77.55,75.055,75.86,301760,22.0617565408488,22.6727964450415,21.9433492866871,22.178701977058,1032139.46531584,0.0,1.0
2015-12-01,74.86,75.805,74.53,75.48,160808,21.8863383865352,22.1626219795792,21.7898584016627,22.0676038126593,550027.449425072,0.0,1.0
2015-12-02,74.19,75.16,73.83,74.7,187522,21.6904547808849,21.974047463692,21.5852038882967,21.8395602120515,641399.976189546,0.0,1.0
2015-12-03,73.82,74.46,72.97,74.46,363181,21.5822802523915,21.7693929503261,21.3337712004471,21.7693929503261,1242223.76442495,0.0,1.0
2015-12-04,73.75,74.55,73.4,73.77,182761,21.5618148010549,21.7957056734731,21.4594875443719,21.5676620728653,625115.458710858,0.0,1.0
2015-12-07,73.0,73.49,72.33,73.49,253185,21.3425421081628,21.485800267519,21.1466585025126,21.485800267519,865993.605931838,0.0,1.0
2015-12-08,71.48,72.54,71.35,72.35,163561,20.8981494505682,21.2080548565223,20.8601421838002,21.152505774323,559443.806622893,0.0,1.0
2015-12-09,70.98,72.3,70.55,71.28,216320,20.7519676553068,21.1378875947969,20.626251311382,20.8396767324636,739900.6135244,0.0,1.0
2015-12-10,70.79,71.31,70.27,70.91,222716,20.6964185731075,20.8484476401793,20.5443895060356,20.7315022039702,761777.482626202,0.0,1.0
2015-12-11,69.66,70.4,68.745,70.01,193357,20.3660477158167,20.5823967728036,20.0985350304884,20.4683749724997,661358.001706904,0.0,1.0
2015-12-14,68.76,69.78,67.96,69.72,410825,20.1029204843462,20.4011313466795,19.869029611928,20.3835895312481,1405185.2327624,0.0,1.0
2015-12-15,68.78,69.3,68.3,69.11,401494,20.1087677561567,20.2607968232285,19.9684332327058,20.2052477410292,1373269.49392735,0.0,1.0
2015-12-16,69.45,69.835,67.97,69.06,372917,20.304651361807,20.4172113441582,19.8719532478332,20.1906295615031,1275524.76467122,0.0,1.0
2015-12-17,69.45,70.205,68.485,69.48,424776,20.304651361807,20.5253858726516,20.0225204969525,20.3134222695226,1452903.2128811,0.0,1.0
2015-12-18,69.7,70.155,68.86,69.48,874563,20.3777422594376,20.5107676931255,20.1321568433985,20.3134222695226,2991354.01380243,0.0,1.0
2015-12-21,70.48,70.885,69.83,70.03,311716,20.6057858600454,20.7241931142071,20.4157495262056,20.4742222443102,1066192.95324229,0.0,1.0
2015-12-22,72.13,72.58,70.12,70.86,375943,21.088185784408,21.2197494001432,20.5005349674572,20.7168840244441,1285874.89067217,0.0,1.0
2015-12-23,73.3,73.67,72.4401,72.68,242847,21.4302511853196,21.5384257138131,21.1788477338291,21.2489857591955,830633.525760726,0.0,1.0
2015-12-24,73.26,73.53,72.76,73.15,101446,21.4185566416987,21.4974948111399,21.2723748464373,21.3863966467412,346985.75092269,0.0,1.0
2015-12-28,73.33,73.49,72.41,72.99,229498,21.4390220930353,21.485800267519,21.1700475897544,21.3396184722576,784974.625566859,0.0,1.0
2015-12-29,73.19,74.36,73.03,73.66,199832,21.3980911903621,21.7401565912738,21.3513130158785,21.5355020779078,683505.082293862,0.0,1.0
2015-12-30,72.87,73.3,72.63,72.71,224213,21.3045348413949,21.4302511853196,21.2343675796694,21.2577566669112,766897.819249935,0.0,1.0
2015-12-31,72.07,73.39,72.07,72.64,170946,21.0706439689766,21.4565639084667,21.0706439689766,21.2372912155746,584703.449886937,0.0,1.0
2016-01-04,71.66,71.85,70.155,70.73,323152,20.9507748968623,21.0063239790616,20.5107676931255,20.6788767576761,1105308.63101718,0.0,1.0
2016-01-05,70.79,71.71,70.12,71.71,263404,20.6964185731075,20.9653930763884,20.5005349674572,20.9653930763884,900946.658675946,0.0,1.0
2016-01-06,69.24,70.625,68.76,69.92,218475,20.2432550077972,20.6481785806712,20.1029204843462,20.4420622493527,747271.572391563,0.0,1.0
2016-01-07,67.43,68.38,67.17,68.15,266186,19.7140769089509,19.9918223199476,19.638062375415,19.9245786941273,910462.207431612,0.0,1.0
2016-01-08,66.1,67.91,66.02,67.91,287671,19.3252333335556,19.8544114324019,19.3018442463138,19.8544114324019,983949.470197753,0.0,1.0
2016-01-11,66.4,66.65,65.85,66.49,289799,19.4129424107125,19.4860333083432,19.2521424359249,19.4392551338595,991228.078304166,0.0,1.0
2016-01-12,66.75,67.66,65.69,66.96,236330,19.5152696673954,19.7813205347712,19.2053642614413,19.5766660214052,808342.788434827,0.0,1.0
2016-01-13,64.78,67.53,64.6526,66.95,311600,18.9393133940656,19.7433132680032,18.902066272633,19.5737423855,1065796.18701092,0.0,1.0
2016-01-14,65.42,65.93,63.44,64.6,350155,19.2229060768727,19.3727636448825,18.641106106952,18.9819586145823,1191658.53531167,0.33,1.0
2016-01-15,65.23,65.38,63.95,63.95,373724,19.1670767868298,19.2111525421268,18.7909636749619,18.7909636749619,1271869.29916985,0.0,1.0
2016-01-19,65.55,67.86,65.22,67.2,567720,19.2611050647968,19.9398716963708,19.1641384031433,19.745938373064,1932082.60246789,0.0,1.0
2016-01-20,64.98,65.86,63.05,64.55,418891,19.0936171946681,19.3521949590773,18.5265091431798,18.96726669615,1425583.05754664,0.0,1.0
2016-01-21,63.85,65.31,63.48,65.0,505987,18.7615798380972,19.1905838563215,18.6528596416979,19.099493962041,1721990.91061601,0.0,1.0
2016-01-22,64.87,65.87,63.73,64.48,512289,19.0612949741169,19.3551333427637,18.7263192338596,18.9466980103447,1743438.07569872,0.0,1.0
2016-01-25,63.56,64.75,63.24,64.71,730321,18.6763667111897,19.0260343698793,18.5823384332227,19.0142808351335,2485451.451978,0.0,1.0
2016-01-26,69.76,70.5,65.02,66.1,1568674,20.4981645967997,20.7156049895983,19.105370729414,19.4227161675525,5338560.81227316,0.0,1.0
2016-01-27,69.03,70.0,68.63,69.26,618618,20.2836625876876,20.5686858052749,20.1661272402288,20.3512454124763,2105300.2807255,0.0,1.0
2016-01-28,70.3,70.77,69.35,70.19,417593,20.656837315869,20.794941349133,20.3776908656545,20.6245150953178,1421165.66302468,0.0,1.0
2016-01-29,72.68,72.77,69.94,70.88,494306,21.3561726332483,21.3826180864265,20.5510555031561,20.8272635696841,1682237.76314996,0.0,1.0
2016-02-01,69.9,71.82,69.0,71.75,538655,20.5393019684103,21.1034716362121,20.2748474366282,21.0829029504068,1833167.67813771,0.0,1.0
2016-02-02,69.06,69.97,68.115,68.78,423841,20.292477738747,20.5598706542155,20.0148004803758,20.2102029955259,1442429.05360493,0.0,1.0
2016-02-03,70.18,70.53,68.22,69.68,338749,20.6215767116314,20.7244201406577,20.0456535090837,20.474657527308,1152841.27651553,0.0,1.0
2016-02-04,72.7,73.49,68.84,69.94,528546,21.3620494006213,21.5941817118522,20.2278332976447,20.5510555031561,1798764.41063199,0.0,1.0
2016-02-05,72.8,73.47,72.02,72.38,493089,21.3914332374859,21.5883049444793,21.1622393099415,21.2680211226543,1678096.03038169,0.0,1.0
2016-02-08,72.03,72.55,70.45,71.75,349109,21.1651776936279,21.3179736453242,20.700913071166,21.0829029504068,1188098.75513451,0.0,1.0
2016-02-09,71.65,73.1,70.855,71.22,535210,21.0535191135421,21.47958474808,20.819917610468,20.927168615024,1821443.54552745,0.0,1.0
2016-02-10,71.07,72.61,70.99,71.85,264139,20.883092859727,21.3356039474431,20.8595857902353,21.1122867872715,898926.172291388,0.0,1.0
2016-02-11,71.54,72.25,69.57,69.81,493873,21.021196892991,21.2298221347302,20.4423353067568,20.5128565152321,1680764.1638988,0.0,1.0
2016-02-12,72.79,73.33,71.99,72.17,247393,21.3884948537995,21.5471675728687,21.153424158882,21.2063150652385,841935.657141441,0.0,1.0
2016-02-16,74.76,75.12,72.64,73.22,295689,21.9673564400336,22.0731382527465,21.3444190985025,21.5148453523176,1006298.12696599,0.0,1.0
2016-02-17,76.97,77.14,74.935,75.26,584852,22.616739234743,22.666691757413,22.0187781545468,22.114275624357,1990386.76498724,0.0,1.0
2016-02-18,76.33,77.23,75.686,77.03,407696,22.4286826788091,22.6931372105912,22.2394507694006,22.6343695368618,1387483.88060267,0.0,1.0
2016-02-19,76.05,76.248,74.91,75.77,403314,22.346407935588,22.4045879325801,22.0114321953307,22.2641331923669,1372570.92005167,0.0,1.0
2016-02-22,77.84,78.18,76.56,77.06,473435,22.8723786154657,22.9722836608057,22.4962655035979,22.6431846879212,1611208.91795143,0.0,1.0
2016-02-23,76.64,78.82,76.59,77.58,279520,22.5197725730896,23.1603402167396,22.5050806546573,22.7959806396176,951271.276407076,0.0,1.0
2016-02-24,76.71,77.22,74.15,75.78,340540,22.5403412588949,22.6901988269047,21.7881150351591,22.2670715760534,1158936.46418026,0.0,1.0
2016-02-25,76.64,77.22,75.695,77.08,286863,22.5197725730896,22.6901988269047,22.2420953147184,22.6490614552942,976261.205509312,0.0,1.0
2016-02-26,76.96,77.3,76.005,77.21,442030,22.6138008510566,22.7137058963965,22.3331852089989,22.6872604432183,1504330.43184824,0.0,1.0
2016-02-29,78.32,79.11,77.43,78.0,537415,23.0134210324162,23.2455533436472,22.7519048843206,22.9193927544492,1828947.67104432,0.0,1.0
2016-03-01,79.44,79.44,77.97,79.0,425566,23.3425200053006,23.3425200053006,22.9105776033898,23.213231123096,1448299.62798889,0.0,1.0
2016-03-02,79.69,79.72,78.6,79.3,388348,23.4159795974623,23.4247947485217,23.0956957756373,23.30138263369,1321638.15701966,0.0,1.0
2016-03-03,79.93,79.93,79.19,79.69,492882,23.4865008059375,23.4865008059375,23.2690604131389,23.4159795974623,1677391.56145561,0.0,1.0
2016-03-04,81.7,82.27,79.78,80.0,412964,24.0065947184423,24.174082588571,23.4424250506405,23.5070694917428,1405412.10428653,0.0,1.0
2016-03-07,82.73,82.77,81.34,81.49,579664,24.3092482381485,24.3210017728944,23.9008129057295,23.9448886610265,1972730.79982553,0.0,1.0
2016-03-08,82.03,82.56,80.84,81.76,420385,24.1035613800958,24.2592957154786,23.7538937214061,24.0242250205611,1430667.48544787,0.0,1.0
2016-03-09,81.35,82.39,80.86,82.27,423889,23.903751289416,24.2093431928086,23.759770488779,24.174082588571,1442592.40871822,0.0,1.0
2016-03-10,80.8,81.54,79.65,81.54,253029,23.7421401866602,23.9595805794588,23.4042260627164,23.9595805794588,861116.270027212,0.0,1.0
2016-03-11,81.39,81.645,80.86,81.42,234037,23.9155048241618,23.9904336081668,23.759770488779,23.9243199752212,796482.096867784,0.0,1.0
2016-03-14,80.64,81.34,80.6,80.96,308850,23.6951260476767,23.9008129057295,23.6833725129309,23.7891543256437,1051088.05709189,0.0,1.0
2016-03-15,80.78,81.05,79.57,79.92,339721,23.7362634192873,23.8155997788219,23.3807189932247,23.4835624222511,1156149.2175597,0.0,1.0
2016-03-16,82.03,82.12,80.5,80.76,211526,24.1035613800958,24.130006833274,23.6539886760662,23.7303866519144,719871.951965093,0.0,1.0
2016-03-17,83.8,83.88,81.51,82.06,431358,24.6236552926006,24.6471623620923,23.9507654283994,24.1123765311552,1468011.14499286,0.0,1.0
2016-03-18,84.36,84.99,83.64,83.64,677134,24.7882047790428,24.9733229512903,24.5766411536171,24.5766411536171,2304443.77675525,0.0,1.0
2016-03-21,84.2,84.4,83.61,84.3,300482,24.7411906400593,24.7999583137887,24.5678260025577,24.770574476924,1022609.81567455,0.0,1.0
2016-03-22,82.75,83.41,81.43,82.78,533354,24.3151250055215,24.5090583288283,23.9272583589077,24.3239401565809,1815127.14781346,0.0,1.0
2016-03-23,81.34,82.67,81.29,82.36,349605,23.9008129057295,24.2916179360297,23.8861209872972,24.2005280417492,1189786.75797186,0.0,1.0
2016-03-24,82.32,82.38,80.07,80.66,751164,24.1887745070033,24.2064048091221,23.5276381775481,23.7010028150497,2556385.00669378,0.0,1.0
2016-03-28,81.68,82.32,81.19,82.28,234548,24.0007179510694,24.1887745070033,23.8567371504325,24.1770209722575,798221.148178044,0.0,1.0
2016-03-29,84.24,84.39,81.21,81.39,402961,24.7529441748052,24.7970199301022,23.8626139178054,23.9155048241618,1371369.57932266,0.0,1.0
2016-03-30,83.97,85.28,83.91,84.98,284386,24.6736078152705,25.0585360781978,24.6559775131517,24.9703845676038,967831.401017111,0.0,1.0
2016-03-31,83.96,84.2911,83.22,83.78,264866,24.6706694315841,24.767959315443,24.4532290387854,24.6177785252276,901400.321611463,0.0,1.0
2016-04-01,86.02,86.4193,82.08,83.23,691925,25.2759764709964,25.3933061315971,24.1182532985281,24.4561674224719,2354780.97427006,0.0,1.0
2016-04-04,83.19,84.52,82.63,84.05,514367,24.444413887726,24.8352189180263,24.2798644012838,24.6971148847623,1750509.99081167,0.0,1.0
2016-04-05,82.58,83.14,82.16,82.25,296202,24.2651724828515,24.4297219692937,24.1417603680199,24.1682058211981,1008043.9847393,0.0,1.0
2016-04-06,83.18,83.21,81.76,82.73,338003,24.4414755040396,24.450290655099,24.0242250205611,24.3092482381485,1150302.46579644,0.0,1.0
2016-04-07,82.17,83.17,81.58,82.48,186008,24.1446987517063,24.4385371203531,23.9713341142047,24.2357886459868,633028.289860931,0.0,1.0
2016-04-08,82.89,84.04,82.39,83.12,123733,24.356262377132,24.6941765010758,24.2093431928086,24.4238452019208,421092.046521454,0.0,1.0
2016-04-11,83.23,84.34,82.66,83.53,244241,24.4561674224719,24.7823280116698,24.2886795523432,24.5443189330659,831208.671368563,0.0,1.0
2016-04-12,84.65,84.77,83.229,83.59,309287,24.8734179059503,24.908678510188,24.4558735841033,24.5619492351848,1052575.26926916,0.0,1.0
2016-04-13,85.68,85.87,84.63,85.03,243444,25.1760714256565,25.2319007156994,24.8675411385774,24.9850764860361,828496.295841602,0.0,1.0
2016-04-14,84.37,85.06,83.81,84.52,343460,24.8881098243827,25.0916513175535,24.7229167284759,24.932357975072,1164319.84608211,0.33,1.0
2016-04-15,84.76,84.83,84.0,84.29,250773,25.0031550161749,25.0238041531632,24.7789643860157,24.8645108106817,850113.494326996,0.0,1.0
2016-04-18,84.87,85.35,83.925,84.39,232451,25.0356036600137,25.1771977422195,24.7568403106711,24.8940095778079,788002.42398426,0.0,1.0
2016-04-19,85.44,86.62,84.89,85.46,629049,25.2037466326331,25.5518320847224,25.041503413439,25.2096463860584,2132458.61194348,0.0,1.0
2016-04-20,82.23,85.68,81.63,85.17,1125193,24.2568362078818,25.274543673736,24.0798436051246,25.1240999613924,3814372.97086319,0.0,1.0
2016-04-21,80.04,81.33,78.65,81.33,1070402,23.6108132078178,23.9913473037459,23.2007803447635,23.9913473037459,3628633.00496707,0.0,1.0
2016-04-22,80.56,80.56,78.68,79.89,638397,23.7642067968741,23.7642067968741,23.2096299749014,23.5665650571285,2164148.07191313,0.0,1.0
2016-04-25,79.63,80.67,79.18,80.0,421500,23.4898682626004,23.7966554407129,23.3571238105324,23.5990137009673,1428873.27526818,0.0,1.0
2016-04-26,80.59,80.61,79.17,79.94,296884,23.773056427012,23.7789561804372,23.3541739338198,23.5813144406916,1006428.50167193,0.0,1.0
2016-04-27,80.41,81.069,79.86,80.8,188780,23.7199586461848,23.9143555215465,23.5577154269907,23.835003837977,639958.948766615,0.0,1.0
2016-04-28,78.91,80.1,78.55,79.69,189861,23.2774771392917,23.6285124680936,23.1712815776373,23.5075675228761,643623.508696779,0.0,1.0
2016-04-29,78.39,79.295,78.03,78.91,247349,23.1240835502354,23.3910473927276,23.017887988581,23.2774771392917,838506.229571317,0.0,1.0
2016-05-02,78.64,78.8366,77.82,78.57,316140,23.1978304680509,23.255825044221,22.955940577616,23.1771813310626,1071705.80603389,0.0,1.0
2016-05-03,78.29,78.49,77.7,77.92,283756,23.0945847831092,23.1535823173616,22.9205420570645,22.9854393447422,961924.946849345,0.0,1.0
2016-05-04,77.39,78.585,76.94,78.0,313032,22.8290958789733,23.1816061461315,22.6963514269053,23.0090383584432,1061169.77248814,0.0,1.0
2016-05-05,77.28,78.21,77.14,77.94,275122,22.7966472351345,23.0709857694082,22.7553489611578,22.9913390981674,932655.927018584,0.0,1.0
2016-05-06,79.25,79.42,77.13,77.13,488266,23.3777729475208,23.4279208516353,22.7523990844451,22.7523990844451,1655208.15805954,0.0,1.0
2016-05-09,78.91,79.34,78.38,78.91,324813,23.2774771392917,23.4043218379344,23.1211336735228,23.2774771392917,1101107.0347798,0.0,1.0
2016-05-10,80.56,80.78,79.0124,79.28,375134,23.7642067968741,23.8291040845518,23.3076838768289,23.3866225776586,1271693.8250165,0.0,1.0
2016-05-11,80.04,80.74,79.72,80.14,430311,23.6108132078178,23.8173045777013,23.516417153014,23.640311974944,1458742.3201754,0.0,1.0
2016-05-12,81.11,81.5,79.745,80.63,438954,23.9264500160683,24.0414952078605,23.5237918447955,23.7848559338625,1488041.8497558,0.0,1.0
2016-05-13,80.05,81.01,79.63,80.85,320684,23.6137630845305,23.8969512489421,23.4898682626004,23.8497532215401,1087109.83963488,0.0,1.0
2016-05-16,80.5,81.39,80.39,80.56,310389,23.7465075365984,24.0090465640217,23.7140588927596,23.7642067968741,1052210.07600763,0.0,1.0
2016-05-17,79.99,80.96,79.245,80.41,310058,23.5960638242547,23.882201865379,23.3762980091645,23.7199586461848,1051087.99521496,0.0,1.0
2016-05-18,78.91,80.08,78.38,79.51,224617,23.2774771392917,23.6226127146683,23.1211336735228,23.4544697420489,761445.381900151,0.0,1.0
2016-05-19,77.97,78.75,77.47,78.23,330435,23.0001887283053,23.2302791118897,22.8526948926743,23.0768855228334,1120165.45839441,0.0,1.0
2016-05-20,78.97,79.45,78.12,78.49,311757,23.2951763995674,23.4367704817732,23.0444368789946,23.1535823173616,1056847.55795441,0.0,1.0
2016-05-23,79.41,79.52,78.65,78.83,161711,23.4249709749227,23.4574196187615,23.2007803447635,23.2538781255907,548195.791736403,0.0,1.0
2016-05-24,80.58,80.82,79.94,79.97,323612,23.7701065502994,23.8409035914023,23.5813144406916,23.5901640708295,1097035.67818763,0.0,1.0
2016-05-25,80.28,81.0,79.97,81.0,275372,23.6816102489207,23.8940013722294,23.5901640708295,23.8940013722294,933503.420064416,0.0,1.0
2016-05-26,80.12,80.81,79.8,80.5,241564,23.6344122215188,23.8379537146896,23.5400161667149,23.7465075365984,818895.240490828,0.0,1.0
2016-05-27,80.57,80.75,80.04,80.04,235774,23.7671566735867,23.8202544544139,23.6108132078178,23.6108132078178,799267.301549423,0.0,1.0
2016-05-31,80.27,81.16,79.97,80.71,325128,23.6786603722081,23.9411993996314,23.5901640708295,23.8084549475634,1102174.87601754,0.0,1.0
2016-06-01,80.62,80.81,78.36,79.67,178568,23.7819060571498,23.8379537146896,23.1152339200975,23.5016677694509,605340.552830581,0.0,1.0
2016-06-02,81.81,82.17,80.43,80.43,276104,24.1329413859517,24.2391369476061,23.72585839961,23.72585839961,935984.879702604,0.0,1.0
2016-06-03,81.06,82.075,80.69,81.4,375286,23.9117006325052,24.2111131188362,23.8025551941382,24.0119964407343,1272209.10078836,0.0,1.0
2016-06-06,81.68,81.95,81.19,81.34,175019,24.0945929886877,24.1742396599284,23.9500490297692,23.9942971804585,593309.541551986,0.0,1.0
2016-06-07,81.46,82.28,81.3,81.87,735968,24.02969570101,24.2715855914449,23.9824976736081,24.1506406462275,2494911.04781157,0.0,1.0
2016-06-08,81.62,82.32,81.55,81.88,343792,24.0768937284119,24.2833850982954,24.0562445914236,24.1535905229401,1165445.31684698,0.0,1.0
2016-06-09,81.13,81.45,80.51,81.1,230065,23.9323497694935,24.0267458242974,23.749457413311,23.9235001393556,779913.950354864,0.0,1.0
2016-06-10,80.04,80.34,79.5,80.26,333602,23.6108132078178,23.6993095091965,23.4515198653363,23.6757104954955,1130901.50029898,0.0,1.0
2016-06-13,79.58,80.27,79.38,79.61,218256,23.4751188790373,23.6786603722081,23.4161213447848,23.4839685091751,739881.76884207,0.0,1.0
2016-06-14,79.73,79.94,79.19,79.33,134069,23.5193670297266,23.5813144406916,23.3600736872451,23.4013719612217,454490.180645149,0.0,1.0
2016-06-15,79.31,80.23,79.16,80.07,142219,23.3954722077965,23.6668608653576,23.3512240571072,23.6196628379557,482118.453939184,0.0,1.0
2016-06-16,78.96,79.21,77.77,78.67,184824,23.2922265228548,23.3659734406703,22.9411911940529,23.2066800981888,626548.218809411,0.0,1.0
2016-06-17,79.44,80.03,78.88,78.88,306866,23.4338206050606,23.6078633311052,23.2686275091538,23.2686275091538,1040267.2040058,0.0,1.0
2016-06-20,81.1,81.43,80.63,80.63,178505,23.9235001393556,24.0208460708721,23.7848559338625,23.7848559338625,605126.984583032,0.0,1.0
2016-06-21,80.53,81.11,80.29,81.11,201184,23.7553571667363,23.9264500160683,23.6845601256334,23.9264500160683,682008.16372848,0.0,1.0
2016-06-22,80.71,81.49,80.67,80.93,167762,23.8084549475634,24.0385453311479,23.7966554407129,23.8733522352411,568708.513417655,0.0,1.0
2016-06-23,82.54,82.54,81.62,81.62,182600,24.3482823859731,24.3482823859731,24.0768937284119,24.0768937284119,619008.920673714,0.0,1.0
2016-06-24,77.48,79.6935,77.1254,79.16,391675,22.8556447693869,23.5085999797255,22.7510421411573,23.3512240571072,1327767.35490075,0.0,1.0
2016-06-27,74.97,76.82,74.65,76.67,503399,22.115225714519,22.6609529063539,22.0208296597152,22.6167047556646,1706508.60710968,0.0,1.0
2016-06-28,75.81,76.86,74.97,75.81,449963,22.3630153583792,22.6727524132044,22.115225714519,22.3630153583792,1525362.05352194,0.0,1.0
2016-06-29,77.33,77.53,76.3,76.99,307843,22.8113966186976,22.87039415295,22.5075593172976,22.7111008104684,1043579.2068289,0.0,1.0
2016-06-30,78.99,78.99,77.15,77.46,558310,23.3010761529926,23.3010761529926,22.7582988378704,22.8497450159616,1892655.36966781,0.0,1.0
2016-07-01,78.43,79.52,77.34,78.85,304815,23.1358830570859,23.4574196187615,22.8143464954102,23.2597778790159,1033314.37105782,0.0,1.0
2016-07-05,77.38,78.06,76.85,77.92,400979,22.8261460022607,23.0267376187189,22.6698025364918,22.9854393447422,1359307.65609433,0.0,1.0
2016-07-06,76.68,76.97,75.92,76.83,944249,22.6196546323772,22.7052010570432,22.395464002218,22.6639027830665,3200977.84412505,0.0,1.0
2016-07-07,77.6,78.13,77.0,77.05,256555,22.8910432899383,23.0473867557072,22.7140506871811,22.7288000707442,869714.313490937,0.0,1.0
2016-07-08,79.52,79.7,78.56,78.56,232302,23.4574196187615,23.5105173995887,23.1742314543499,23.1742314543499,787497.318128946,0.0,1.0
2016-07-11,80.46,80.815,80.0,80.0,218394,23.7347080297479,23.8394286530459,23.5990137009673,23.5990137009673,740349.585003369,0.0,1.0
2016-07-12,80.78,81.38,80.75,81.2,272245,23.8291040845518,24.006096687309,23.8202544544139,23.9529989064819,922902.977047181,0.0,1.0
2016-07-13,80.32,80.94,80.05,80.57,394393,23.6934097557712,23.8763021119537,23.6137630845305,23.7671566735867,1336981.29929501,0.0,1.0
2016-07-14,80.27,80.9,80.2,80.7,209428,23.7760063037246,23.9626125572607,23.7552722755539,23.9033724767731,707048.330373572,0.33,1.0
2016-07-15,80.33,80.56,80.03,80.56,374173,23.7937783278709,23.8619044204317,23.7049182071394,23.8619044204317,1263242.71310842,0.0,1.0
2016-07-18,79.98,80.385,79.6901,80.23,213829,23.6901081870175,23.810069350005,23.6042396903506,23.7641582876271,721906.514102462,0.0,1.0
2016-07-19,79.65,80.17,79.45,79.58,222587,23.5923620542128,23.7463862634808,23.5331219737252,23.5716280260422,751474.333483882,0.0,1.0
2016-07-20,80.28,80.48,79.2,79.67,381766,23.778968307749,23.8382083882366,23.4590718731156,23.5982860622616,1288877.38455888,0.0,1.0
2016-07-21,73.37,75.1,71.68,75.1,2241548,21.7322235269001,22.2446502231184,21.2316448467794,22.2446502231184,7567673.71532088,0.0,1.0
2016-07-22,73.78,74.27,72.77,72.77,787005,21.8536656918998,21.9988038890946,21.5545032854371,21.5545032854371,2657001.79176449,0.0,1.0
2016-07-25,74.34,74.5,72.85,73.69,486778,22.0195379172653,22.0669299816554,21.5781993176322,21.8270076556804,1643407.62535376,0.0,1.0
2016-07-26,74.82,75.559,74.49,74.55,353402,22.1617141104357,22.3806062078376,22.0639679776311,22.0817400017774,1193117.89278741,0.0,1.0
2016-07-27,74.41,75.28,74.185,74.99,245092,22.040271945436,22.2979662955573,21.9736268548874,22.2120681788502,827453.298450634,0.0,1.0
2016-07-28,73.31,74.3,73.27,74.3,387351,21.7144515027538,22.0076899011678,21.7026034866563,22.0076899011678,1307732.86197898,0.0,1.0
2016-07-29,74.01,74.51,72.76,73.13,366830,21.9217917844607,22.0698919856798,21.5515412814128,21.6611354303149,1238452.06481911,0.0,1.0
2016-08-01,73.77,74.18,73.4,74.18,324793,21.8507036878755,21.9721458528752,21.7411095389733,21.9721458528752,1096531.25831801,0.0,1.0
2016-08-02,73.16,73.74,73.09,73.74,294445,21.6700214423881,21.8418176758023,21.6492874142174,21.8418176758023,994073.598739644,0.0,1.0
2016-08-03,73.24,73.58,72.865,72.99,202369,21.6937174745831,21.7944256114122,21.5826423236688,21.6196673739736,683216.492395333,0.0,1.0
2016-08-04,73.39,73.98,73.02,73.11,242676,21.7381475349489,21.9129057723875,21.6285533860467,21.6552114222662,819296.658621278,0.0,1.0
2016-08-05,73.93,74.07,73.56,73.86,240460,21.8980957522656,21.939563808607,21.7885016033634,21.8773617240949,811815.237320841,0.0,1.0
2016-08-08,73.96,74.4675,73.87,74.04,284189,21.9069817643387,22.0573034685762,21.8803237281193,21.9306777965338,959448.392576616,0.0,1.0
2016-08-09,73.75,74.37,73.56,74.13,480148,21.8447796798267,22.0284239293385,21.7885016033634,21.9573358327533,1621024.13112005,0.0,1.0
2016-08-10,73.5,74.355,73.45,73.7,310511,21.7707295792171,22.0239809233019,21.7559195590952,21.8299696597048,1048313.90316781,0.0,1.0
2016-08-11,74.04,74.33,73.72,73.75,276226,21.9306777965338,22.0165759132409,21.8358936677535,21.8447796798267,932564.566847654,0.0,1.0
2016-08-12,73.67,74.03,73.18,74.03,209848,21.8210836476316,21.9277157925094,21.6759454504369,21.9277157925094,708466.289284306,0.0,1.0
2016-08-15,73.93,74.03,73.79,73.95,326290,21.8980957522656,21.9277157925094,21.8566276959242,21.9040197603144,1101585.26900698,0.0,1.0
2016-08-16,73.33,73.89,73.28,73.89,160274,21.7203755108026,21.8862477361681,21.7055654906807,21.8862477361681,541099.872520837,0.0,1.0
2016-08-17,73.42,73.49,72.965,73.32,201448,21.7470335470221,21.7677675751927,21.6122623639126,21.7174135067782,680107.111069652,0.0,1.0
2016-08-18,73.8,74.03,73.6,73.6,150031,21.8595896999486,21.9277157925094,21.8003496194609,21.8003496194609,506518.555562186,0.0,1.0
2016-08-19,74.67,74.75,73.5,73.75,212532,22.11728405007,22.140980082265,21.7707295792171,21.8447796798267,717527.721942413,0.0,1.0
2016-08-22,74.95,75.04,74.27,74.34,196512,22.2002201627527,22.2268781989721,21.9988038890946,22.0195379172653,663442.717775901,0.0,1.0
2016-08-23,75.59,76.025,75.0,75.0,248799,22.3897884203132,22.5186355953739,22.2150301828746,22.2150301828746,839968.473884173,0.0,1.0
2016-08-24,74.83,75.59,74.734,75.13,147816,22.1646761144601,22.3897884203132,22.136240875826,22.2535362351916,499040.510354393,0.0,1.0
2016-08-25,75.09,75.38,74.67,74.69,126609,22.2416882190941,22.3275863358012,22.11728405007,22.1232080581187,427443.713640332,0.0,1.0
2016-08-26,75.28,75.77,74.91,75.29,113152,22.2979662955573,22.4431044927521,22.1883721466552,22.3009282995817,382011.634921933,0.0,1.0
2016-08-29,75.54,75.91,75.23,75.25,113516,22.3749784001913,22.4845725490935,22.2831562754354,22.2890802834842,383240.532644567,0.0,1.0
2016-08-30,74.85,75.99,74.56,75.71,157235,22.1706001225089,22.5082685812886,22.0847020058017,22.4253324686058,530839.926973893,0.0,1.0
2016-08-31,73.67,74.62,73.41,74.61,214443,21.8210836476316,22.102474029948,21.7440715429977,22.0995120259237,723979.434986249,0.0,1.0
2016-09-01,73.21,73.67,72.58,73.56,224389,21.68483146251,21.8210836476316,21.4982252089739,21.7885016033634,757558.052429453,0.0,1.0
2016-09-02,75.07,75.1,73.71,73.75,234957,22.2357642110453,22.2446502231184,21.8329316637292,21.8447796798267,793236.5994976,0.0,1.0
2016-09-06,74.41,75.49,74.11,75.32,213096,22.040271945436,22.3601683800694,21.9514118247045,22.3098143116549,719431.83819397,0.0,1.0
2016-09-07,74.75,74.87,73.77,74.29,212284,22.140980082265,22.1765241305576,21.8507036878755,22.0047278971434,716690.450966554,0.0,1.0
2016-09-08,73.44,74.74,73.38,74.74,257282,21.7529575550708,22.1380180782406,21.7351855309245,22.1380180782406,868607.867788326,0.0,1.0
2016-09-09,71.73,72.69,71.395,72.69,672027,21.2464548669013,21.5308072532421,21.1472277320844,21.5308072532421,2268825.41167351,0.0,1.0
2016-09-12,73.57,73.715,70.4696,71.15,266367,21.7914636073878,21.8344126657414,20.873123879668,21.074658633487,899279.669464528,0.0,1.0
2016-09-13,72.45,73.36,72.07,72.66,306159,21.4597191566569,21.7292615228758,21.3471630037303,21.5219212411689,1033621.1479785,0.0,1.0
2016-09-14,72.93,73.12,72.015,72.62,230235,21.6018953498273,21.6581734262906,21.3308719815962,21.5100732250714,777294.690029791,0.0,1.0
2016-09-15,74.32,74.46,72.62,72.89,234773,22.0136139092165,22.0550819655579,21.5100732250714,21.5900473337297,792615.398450995,0.0,1.0
2016-09-16,73.41,73.95,73.015,73.55,300087,21.7440715429977,21.9040197603144,21.6270723840345,21.785539599339,1013121.51344048,0.0,1.0
2016-09-19,73.91,74.3,73.46,74.0,183370,21.8921717442168,22.0076899011678,21.7588815631196,21.9188297804363,619074.108240551,0.0,1.0
2016-09-20,73.16,74.38,73.14,74.38,200012,21.6700214423881,22.0313859333628,21.6640974343393,22.0313859333628,675259.042032005,0.0,1.0
2016-09-21,74.02,74.04,72.89,73.66,175643,21.924753788485,21.9306777965338,21.5900473337297,21.8181216436072,592987.040375717,0.0,1.0
2016-09-22,75.84,75.86,74.31,74.78,220482,22.4638385209228,22.4697625289716,22.0106519051922,22.1498660943382,744367.658466996,0.0,1.0
2016-09-23,73.54,75.68,73.54,75.46,224354,21.7825775953147,22.4164464565327,21.7825775953147,22.3512823679962,757439.88918689,0.0,1.0
2016-09-26,73.05,73.82,72.59,73.4,227839,21.6374393981199,21.8655137079974,21.5011872129982,21.7411095389733,769205.572053326,0.0,1.0
2016-09-27,73.31,73.345,72.08,72.8,225766,21.7144515027538,21.7248185168392,21.3501250077547,21.5633892975103,762206.93200107,0.0,1.0
2016-09-28,74.19,74.26,73.015,73.71,167469,21.9751078568996,21.9958418850702,21.6270723840345,21.8329316637292,565390.859098743,0.0,1.0
2016-09-29,73.15,74.29,72.908,74.13,191645,21.6670594383637,22.0047278971434,21.5953789409736,21.9573358327533,647011.274874626,0.0,1.0
2016-09-30,74.0,74.325,73.11,73.66,295278,21.9188297804363,22.0150949112287,21.6552114222662,21.8181216436072,996885.883912597,0.0,1.0
2016-10-03,73.87,74.66,73.54,73.71,330060,21.8803237281193,22.1143220460456,21.7825775953147,21.8329316637292,1114313.13827712,0.0,1.0
2016-10-04,73.56,74.47,73.36,74.0,310758,21.7885016033634,22.0580439695823,21.7292615228758,21.9188297804363,1049147.79805103,0.0,1.0
2016-10-05,75.44,75.52,73.38,74.15,374821,22.3453583599475,22.3690543921425,21.7351855309245,21.963259840802,1265430.42114212,0.0,1.0
2016-10-06,75.02,75.25,74.09,75.0,199147,22.2209541909234,22.2890802834842,21.9454878166557,22.2150301828746,672338.721894425,0.0,1.0
2016-10-07,72.12,74.9785,71.81,74.84,368070,21.3619730238522,22.2086618742222,21.2701508990963,22.1676381184845,1242638.41969842,0.0,1.0
2016-10-10,71.83,72.99,71.72,72.63,201823,21.2760749071451,21.6196673739736,21.2434928628769,21.5130352290958,681373.145811379,0.0,1.0
2016-10-11,70.1,71.27,69.77,71.27,220732,20.7636482109268,21.1102026817796,20.6659020781222,21.1102026817796,745211.681628146,0.0,1.0
2016-10-12,70.4,70.5,69.75,70.23,370844,20.8525083316583,20.8821283719021,20.6599780700734,20.8021542632438,1252003.70069454,0.0,1.0
2016-10-13,71.09,71.27,69.33,69.66,322185,21.1546327421454,21.2081963079576,20.6309000986488,20.7290999693044,1082700.50958479,0.33,1.0
2016-10-14,71.42,71.89,71.08,71.57,197425,21.252832612801,21.3926930346439,21.1516569884892,21.2974689176445,663445.374877099,0.0,1.0
2016-10-17,71.92,72.17,71.14,71.32,357115,21.4016202956126,21.4760141370183,21.1695115104266,21.2230750762387,1200082.53792192,0.0,1.0
2016-10-18,71.38,74.1,71.34,72.55,277718,21.2409295981761,22.0503345926709,21.2290265835512,21.5890927759551,933269.457364154,0.0,1.0
2016-10-19,72.46,72.83,71.35,71.68,265301,21.562310993049,21.6724138783296,21.2320023372074,21.330202207863,891542.21299364,0.0,1.0
2016-10-20,76.15,78.955,73.6113,74.25,1235103,22.6603640921982,23.495062992771,21.9049095114909,22.0949708975144,4150555.26324848,0.0,1.0
2016-10-21,76.48,76.86,74.84,75.26,520986,22.7585639628538,22.8716426017906,22.270540363232,22.3955220167937,1750769.92313902,0.0,1.0
2016-10-24,75.8,77.72,75.38,77.48,405083,22.5562127142301,23.1275574162265,22.4312310606684,23.0561393284769,1361278.67692207,0.0,1.0
2016-10-25,75.03,75.93,74.87,75.73,256075,22.3270796827004,22.5948975117612,22.2794676242007,22.5353824386365,860538.30250299,0.0,1.0
2016-10-26,75.04,75.79,72.88,74.29,339126,22.3300554363566,22.5532369605739,21.6872926466107,22.1068739121393,1139630.62530364,0.0,1.0
2016-10-27,74.72,75.06,74.26,75.06,210100,22.2348313193572,22.3360069436691,22.0979466511706,22.3360069436691,706039.626499575,0.0,1.0
2016-10-28,74.61,75.38,74.37,74.62,265927,22.2020980291387,22.4312310606684,22.1306799413891,22.2050737827949,893645.881752271,0.0,1.0
2016-10-31,74.9,75.34,74.645,74.87,278842,22.2883948851694,22.4193280460435,22.2125131669355,22.2794676242007,937046.651748662,0.0,1.0
2016-11-01,74.83,75.25,74.19,75.25,344831,22.2675646095758,22.3925462631374,22.077116375577,22.3925462631374,1158802.23915028,0.0,1.0
2016-11-02,74.52,75.27,74.46,74.64,245631,22.1753162462326,22.3984977704499,22.1574617242952,22.2110252901074,825441.311264716,0.0,1.0
2016-11-03,74.52,75.15,73.4,74.63,218439,22.1753162462326,22.3627887265751,21.8420318367347,22.2080495364511,734062.779499954,0.0,1.0
2016-11-04,75.12,75.81,73.645,74.45,351021,22.3538614656064,22.5591884678864,21.9149378013124,22.154485970639,1179603.69221089,0.0,1.0
2016-11-07,76.32,76.66,75.82,76.31,208204,22.7109519043542,22.812127528666,22.5621642215426,22.7079761506979,699668.131345631,0.0,1.0
2016-11-08,76.28,76.8,75.6443,75.77,162664,22.6990488897292,22.8537880798532,22.5098802298026,22.5472854532615,546631.26989494,0.0,1.0
2016-11-09,78.34,78.42,75.66,75.66,225324,23.3120541429128,23.3358601721626,22.5145521630429,22.5145521630429,757199.77535169,0.0,1.0
2016-11-10,79.19,79.56,78.47,78.67,331603,23.5649932036924,23.675096088973,23.3507389404438,23.4102540135684,1114349.63477458,0.0,1.0
2016-11-11,79.58,79.66,78.6,78.82,267914,23.6810475962854,23.7048536255353,23.3894237379748,23.4548903184119,900323.181789658,0.0,1.0
2016-11-14,81.44,81.48,79.83,79.88,312388,24.2345377763444,24.2464407909693,23.7554414376912,23.7703202059723,1049777.75746287,0.0,1.0
2016-11-15,82.2,82.27,80.66,81.32,455261,24.4606950542179,24.4815253298115,24.0024289911584,24.1988287324696,1529901.5059487,0.0,1.0
2016-11-16,81.39,82.04,80.7,81.81,184528,24.2196590080632,24.4130829957182,24.0143320057833,24.3446406616249,620105.093758751,0.0,1.0
2016-11-17,81.04,82.3,80.94,81.61,205401,24.1155076300951,24.4904525907802,24.0857500935328,24.2851255885003,690248.668836931,0.0,1.0
2016-11-18,80.86,81.22,80.63,80.89,99286,24.061944064283,24.1690711959073,23.9935017301897,24.0708713252517,333649.930302887,0.0,1.0
2016-11-21,80.73,81.8,80.63,81.29,197384,24.023259266752,24.3416649079687,23.9935017301897,24.1899014715009,663307.594654887,0.0,1.0
2016-11-22,81.75,81.96,80.2,81.15,231775,24.3267861396875,24.3892769664684,23.8655443229717,24.1482409203137,778878.317143927,0.0,1.0
2016-11-23,82.42,82.65,81.49,81.83,174794,24.526161634655,24.5946039687483,24.2494165446255,24.3505921689374,587394.052709979,0.0,1.0
2016-11-25,82.96,82.98,82.18,82.29,57365,24.6868523320915,24.6928038394039,24.4547435469055,24.487476837124,192774.693832213,0.0,1.0
2016-11-28,81.94,82.99,81.83,82.99,194597,24.3833254591559,24.6957795930602,24.3505921689374,24.6957795930602,653941.900037781,0.0,1.0
2016-11-29,81.3,81.475,80.75,81.12,233742,24.1928772251571,24.2449529141412,24.0292107740644,24.139313659345,785488.407316819,0.0,1.0
2016-11-30,81.23,82.54,81.19,81.83,290333,24.1720469495635,24.5618706785298,24.1601439349386,24.3505921689374,975662.079393151,0.0,1.0
2016-12-01,82.09,83.0,81.11,81.8,561985,24.4279617639994,24.6987553467164,24.1363379056887,24.3416649079687,1888546.78485656,0.0,1.0
2016-12-02,81.68,82.38,81.36,81.94,263485,24.3059558640939,24.5142586200301,24.2107317470945,24.3833254591559,885439.55729767,0.0,1.0
2016-12-05,82.5,82.68,81.79,81.79,251553,24.5499676639048,24.603531229717,24.3386891543125,24.3386891543125,845342.152141112,0.0,1.0
2016-12-06,83.18,83.39,82.23,82.27,195257,24.7523189125285,24.8148097393094,24.4696223151866,24.4815253298115,656159.825566052,0.0,1.0
2016-12-07,84.07,84.2,82.59,82.98,219669,25.0171609879331,25.0558457854641,24.5767494468109,24.6928038394039,738196.186166278,0.0,1.0
2016-12-08,84.29,84.5,83.55,84.05,196532,25.0826275683702,25.145118395151,24.8624217978091,25.0112094806206,660444.454427483,0.0,1.0
2016-12-09,84.63,84.76,83.8201,84.08,150645,25.183803192682,25.222487990213,24.9427969040639,25.0201367415893,506241.501827837,0.0,1.0
2016-12-12,84.34,84.93,83.88,84.75,170329,25.0975063366513,25.273075802369,24.9606216684647,25.2195122365568,572389.450461904,0.0,1.0
2016-12-13,84.24,84.79,83.77,84.76,184983,25.067748800089,25.2314152511817,24.9278883782462,25.222487990213,621634.118175968,0.0,1.0
2016-12-14,83.6,84.79,83.48,84.0,244987,24.8773005660902,25.2314152511817,24.8415915222155,24.9963307123395,823277.153628041,0.0,1.0
2016-12-15,84.09,84.31,82.39,83.26,423518,25.0231124952456,25.0885790756826,24.5172343736863,24.7761249417784,1423229.36951854,0.0,1.0
2016-12-16,83.05,84.32,82.99,83.83,627344,24.7136341149975,25.0915548293389,24.6957795930602,24.9457429001836,2108185.26152665,0.0,1.0
2016-12-19,84.13,84.17,82.965,83.18,163541,25.0350155098705,25.0469185244954,24.6883402089196,24.7523189125285,549578.422452959,0.0,1.0
2016-12-20,83.99,85.0,83.56,84.48,184745,24.9933549586832,25.2939060779626,24.8653975514653,25.1391668878386,620834.320788501,0.0,1.0
2016-12-21,83.4,84.78,83.34,84.2,188107,24.8177854929656,25.2284394975255,24.7999309710282,25.0558457854641,632132.299009784,0.0,1.0
2016-12-22,84.33,84.36,83.1144,83.42,198359,25.0945305829951,25.1034578439638,24.7327979685437,24.8237370002781,666584.075548924,0.0,1.0
2016-12-23,84.0,84.68,83.48,84.64,147241,24.9963307123395,25.1986819609632,24.8415915222155,25.1867789463383,494802.382891117,0.0,1.0
2016-12-27,84.4,84.62,83.49,83.99,106909,25.1153608585887,25.1808274390258,24.8445672758717,24.9933549586832,359266.970154417,0.0,1.0
2016-12-28,83.31,84.77,83.14,84.71,143377,24.7910037100595,25.2254637438693,24.7404158979036,25.2076092219319,481817.43707106,0.0,1.0
2016-12-29,83.11,83.98,82.53,83.52,96643,24.7314886369349,24.990379205027,24.5588949248735,24.8534945368404,324768.146710131,0.0,1.0
2016-12-30,83.09,83.71,82.89,83.56,176826,24.7255371296225,24.9100338563088,24.6660220564978,24.8653975514653,594222.574942473,0.0,1.0
2017-01-03,83.37,84.5,82.42,83.75,249945,24.8088582319969,25.145118395151,24.526161634655,24.9219368709337,839938.47903587,0.0,1.0
2017-01-04,84.78,85.19,83.77,83.86,398349,25.2284394975255,25.3504453974309,24.9278883782462,24.9546701611522,1338649.11554726,0.0,1.0
2017-01-05,83.33,84.91,82.47,84.23,348647,24.796955217372,25.2671242950565,24.5410404029362,25.0647730464328,1171625.88129556,0.0,1.0
2017-01-06,84.33,84.65,83.34,83.6,198605,25.0945305829951,25.1897546999945,24.7999309710282,24.8773005660902,667410.756882189,0.0,1.0
2017-01-09,84.11,84.57,83.355,83.82,237809,25.029064002558,25.1659486707446,24.8043946015126,24.9427671465273,799155.533261482,0.0,1.0
2017-01-10,85.26,85.34,83.5,84.43,252060,25.3712756730246,25.3950817022744,24.8475430295279,25.1242881195574,847045.922206009,0.0,1.0
2017-01-11,85.9,85.99,84.2,85.39,284642,25.5617239070233,25.5885056899294,25.0558457854641,25.4099604705556,956537.512451652,0.0,1.0
2017-01-12,85.39,85.64,84.19,85.64,531191,25.5170876021799,25.591795084327,25.1584916878736,25.591795084327,1777569.61127982,0.36,1.0
2017-01-13,86.39,86.46,85.26,85.26,200728,25.8159175307685,25.8368356257697,25.4782397114634,25.4782397114634,671713.174607581,0.0,1.0
2017-01-17,85.74,86.06,85.1601,86.06,352833,25.6216780771859,25.7173036543342,25.4483866015974,25.7173036543342,1180715.06982741,0.0,1.0
2017-01-18,86.49,86.96,85.5101,85.87,242882,25.8458005236273,25.986250590064,25.5529770766034,25.6605259679024,812776.68922641,0.0,1.0
2017-01-19,86.14,87.03,85.85,86.59,245581,25.7412100486213,26.0071686850652,25.6545493693306,25.8756835164862,821808.58242649,0.0,1.0
2017-01-20,86.19,86.99,85.9,86.83,269313,25.7561515450508,25.9952154879216,25.6694908657601,25.9474026993475,901224.991994596,0.0,1.0
2017-01-23,86.76,86.88,85.81,86.05,265657,25.9264846043463,25.9623441957769,25.6425961721871,25.7143153550484,888990.608319347,0.0,1.0
2017-01-24,88.43,88.77,86.89,86.95,489195,26.4255305850892,26.5271327608093,25.9653324950628,25.9832622907781,1637034.82549597,0.0,1.0
2017-01-25,88.63,88.88,86.83,87.28,409177,26.4852965708069,26.5600040529541,25.9474026993475,26.0818761672123,1369263.78804355,0.0,1.0
2017-01-26,88.33,88.7,87.65,88.34,212945,26.3956475922303,26.5062146658081,26.1924432407901,26.3986358915162,712595.960537701,0.0,1.0
2017-01-27,89.55,89.58,87.9901,88.69,320134,26.7602201051084,26.7691850029661,26.2940752995031,26.5032263665222,1071291.62568164,0.0,1.0
2017-01-30,89.41,89.42,87.4053,88.7,495175,26.718383915106,26.7213722143919,26.1193195572645,26.5062146658081,1657046.20798448,0.0,1.0
2017-01-31,89.59,91.2293,88.58,90.0,815238,26.772173302252,27.2620452041872,26.4703550743775,26.8946935729733,2728100.24032888,0.0,1.0
2017-02-01,90.27,90.6,87.5,87.5,561983,26.9753776536922,27.0739915301264,26.1476187515018,26.1476187515018,1880611.49917048,0.0,1.0
2017-02-02,88.96,90.57,88.67,90.11,429478,26.5839104472412,27.0650266322688,26.4972497679505,26.927564865118,1437198.7505685,0.0,1.0
2017-02-03,90.81,91.16,89.2,89.2,302054,27.1367458151301,27.2413362901361,26.6556296301024,26.6556296301024,1010788.9843117,0.0,1.0
2017-02-06,90.28,91.22,89.63,90.34,322971,26.9783659529781,27.2592660858514,26.7841264993955,26.9962957486934,1080785.32001607,0.0,1.0
2017-02-07,90.16,90.78,88.76,90.37,272907,26.9425063615475,27.1277809172724,26.5241444615234,27.0052606465511,913251.89979789,0.0,1.0
2017-02-08,90.19,90.48,89.54,90.04,194630,26.9514712594051,27.0381319386958,26.7572318058225,26.9066467701168,651306.918685354,0.0,1.0
2017-02-09,90.43,91.11,89.73,90.41,271007,27.0231904422664,27.2263947937066,26.8140094922544,27.0172138436946,906893.768237997,0.0,1.0
2017-02-10,91.01,91.23,90.25,91.11,126404,27.1965118008478,27.2622543851373,26.9694010551204,27.2263947937066,422996.453524653,0.0,1.0
2017-02-13,91.67,91.95,90.74,91.01,153844,27.3937395537162,27.477411933721,27.1158277201288,27.1965118008478,514821.25878965,0.0,1.0
2017-02-14,90.8,91.44,90.37,90.78,253335,27.1337575158442,27.3250086701409,27.0052606465511,27.1277809172724,847756.451960919,0.0,1.0
2017-02-15,91.26,91.4,90.52,90.57,146932,27.2712192829949,27.3130554729973,27.0500851358394,27.0650266322688,491691.045451762,0.0,1.0
2017-02-16,91.04,91.34,90.36,90.91,144994,27.2054766987054,27.295125677282,27.0022723472652,27.1666288079889,485205.75126067,0.0,1.0
2017-02-17,91.18,91.18,90.18,90.69,109686,27.2473128887078,27.2473128887078,26.9484829601192,27.1008862236994,367051.58856765,0.0,1.0
2017-02-21,92.12,92.14,91.127,91.3,220808,27.5282130215811,27.5341896201529,27.2314749024926,27.2831724801385,738908.586040567,0.0,1.0
2017-02-22,91.94,92.39,91.4,91.61,272402,27.4744236344352,27.6088971023,27.3130554729973,27.3758097580009,911561.975356971,0.0,1.0
2017-02-23,91.16,92.53,90.67,92.26,211884,27.2413362901361,27.6507332923024,27.0949096251276,27.5700492115835,709045.446019252,0.0,1.0
2017-02-24,92.34,92.36,89.1,89.83,350420,27.5939556058706,27.5999322044424,26.6257466372436,26.8438924851132,1172640.24274635,0.0,1.0
2017-02-27,93.09,93.11,91.5,92.3,210395,27.818078052312,27.8240546508838,27.3429384658562,27.5820024087271,704062.678707317,0.0,1.0
2017-02-28,90.76,93.0,90.73,92.74,390220,27.1218043187006,27.7911833587391,27.112839420843,27.713487577306,1305826.36700097,0.0,1.0
2017-03-01,94.12,94.24,91.97,91.97,331851,28.1258728787583,28.1617324701889,27.4833885322928,27.4833885322928,1110501.21909599,0.0,1.0
2017-03-02,92.99,94.0,92.8003,93.65,263704,27.7881950594532,28.0900132873277,27.7315070219999,27.9854228123217,882455.118352783,0.0,1.0
2017-03-03,93.51,93.76,92.2899,92.94,288753,27.9435866223193,28.0182941044664,27.5789842264483,27.7732535630238,966278.717007406,0.0,1.0
2017-03-06,93.32,93.56,92.74,92.8,165579,27.8868089358874,27.9585281187487,27.713487577306,27.7314173730213,554091.087134574,0.0,1.0
2017-03-07,92.97,93.57,92.525,93.15,140044,27.7822184608814,27.9615164180346,27.6492391426595,27.8360078480274,468641.14535463,0.0,1.0
2017-03-08,93.23,93.87,92.77,93.14,310173,27.8599142423144,28.0511653966111,27.7224524751637,27.8330195487415,1037958.28438264,0.0,1.0
2017-03-09,92.16,93.09,91.52,92.68,176146,27.5401662187247,27.818078052312,27.3489150644279,27.6955577815907,589452.337762678,0.0,1.0
2017-03-10,93.27,93.31,92.305,92.55,175057,27.871867439458,27.8838206366015,27.58349655837,27.6567098908742,585808.12446335,0.0,1.0
2017-03-13,93.51,93.76,92.71,93.2,201302,27.9435866223193,28.0182941044664,27.7045226794484,27.8509493444568,673633.999615674,0.0,1.0
2017-03-14,93.32,93.62,92.16,92.99,171472,27.8868089358874,27.976457914464,27.5401662187247,27.7881950594532,573811.33412534,0.0,1.0
2017-03-15,94.75,95.1,93.71,93.76,290489,28.3141357337691,28.4187262087751,28.003352608037,28.0182941044664,972088.041422132,0.0,1.0
2017-03-16,94.2,95.0,93.9301,94.86,179684,28.1497792730454,28.3888432159163,28.0691250753193,28.3470070259139,601291.848004207,0.0,1.0
2017-03-17,94.25,94.52,92.85,94.07,666834,28.1647207694748,28.2454048501937,27.7463588694508,28.1109313823289,2231483.31611072,0.0,1.0
2017-03-20,94.2,94.45,93.55,94.3,177309,28.1497792730454,28.2244867551925,27.9555398194628,28.1796622659042,593344.18355434,0.0,1.0
2017-03-21,92.11,94.69,92.08,94.5,342002,27.5252247222952,28.2962059380538,27.5162598244376,28.239428251622,1144470.37355099,0.0,1.0
2017-03-22,92.85,93.13,91.77,92.12,160924,27.7463588694508,27.8300312494556,27.4236225465751,27.5282130215811,538513.664812833,0.0,1.0
2017-03-23,93.64,94.27,92.66,92.89,216782,27.9824345130358,28.1706973680466,27.6895811830189,27.7583120665943,725436.039903653,0.0,1.0
2017-03-24,93.57,94.76,93.25,94.06,190957,27.9615164180346,28.317124033055,27.8658908408862,28.107943083043,639015.646464568,0.0,1.0
2017-03-27,92.9,93.4,91.81,92.17,463072,27.7613003658802,27.9107153301745,27.4355757437186,27.5431545180105,1549617.20931749,0.0,1.0
2017-03-28,93.62,94.22,92.27,92.81,274291,27.976457914464,28.1557558716171,27.5730375108694,27.7344056723072,917883.296681519,0.0,1.0
2017-03-29,93.52,94.11,92.97,93.64,215230,27.9465749216051,28.1228845794724,27.7822184608814,27.9824345130358,720242.450334731,0.0,1.0
2017-03-30,94.11,94.275,93.23,93.49,144301,28.1228845794724,28.1721915176895,27.8599142423144,27.9376100237475,482886.706433824,0.0,1.0
2017-03-31,94.14,94.55,93.74,94.04,237592,28.1318494773301,28.2543697480514,28.0123175058946,28.1019664844712,795074.31240965,0.0,1.0
2017-04-03,93.46,94.79,92.68,94.37,313520,27.9286451258898,28.3260889309127,27.6955577815907,28.2005803609054,1049158.63508314,0.0,1.0
2017-04-04,93.21,93.875,92.73,93.4,239782,27.8539376437427,28.0526595462541,27.7104992780201,27.9107153301745,802402.895628686,0.0,1.0
2017-04-05,92.86,94.29,92.66,93.7,359840,27.7493471687367,28.1766739666184,27.6895811830189,28.0003643087511,1204163.18974329,0.0,1.0
2017-04-06,93.85,94.23,92.77,93.11,189836,28.0451887980394,28.158744170903,27.7224524751637,27.8240546508838,635264.34884423,0.0,1.0
2017-04-07,94.06,94.58,93.42,93.43,194555,28.107943083043,28.263334645909,27.9166919287463,27.9196802280322,651055.939807988,0.0,1.0
2017-04-10,94.43,94.81,93.59,93.87,167413,28.2185101566208,28.3320655294844,27.9674930166063,28.0511653966111,560228.357282386,0.0,1.0
2017-04-11,95.1,95.19,94.04,94.04,223187,28.4187262087751,28.4456209023481,28.1019664844712,28.1019664844712,746869.63603056,0.0,1.0
2017-04-12,93.08,94.5905,92.9,94.47,386410,27.922668527318,28.3757969202114,27.868671102147,28.3396486439164,1288094.75229102,0.36,1.0
2017-04-13,92.52,93.44,92.41,92.94,180622,27.7546765378971,28.0306633776601,27.7216781114037,27.8806705299628,602102.04277402,0.0,1.0
2017-04-17,93.6,93.63,92.41,92.85,213848,28.0786610889232,28.087660659785,27.7216781114037,27.8536718173773,712860.657301648,0.0,1.0
2017-04-18,94.03,94.14,93.06,93.06,158222,28.2076549379428,28.2406533644362,27.9166688134102,27.9166688134102,527431.81568021,0.0,1.0
2017-04-19,94.12,94.61,93.795,94.32,273347,28.2346536505283,28.3816466412716,28.1371582995251,28.2946507896072,911200.114527299,0.0,1.0
2017-04-20,95.55,95.84,94.525,94.58,327404,28.6636331949424,28.7506290466068,28.3561478571631,28.3726470704098,1091398.70675989,0.0,1.0
2017-04-21,95.71,96.34,95.0,95.36,276400,28.7116309062055,28.900621894304,28.4986410624754,28.6066359128175,921377.266461112,0.0,1.0
2017-04-24,96.83,97.16,96.22,96.67,388728,29.0476148850473,29.1466101645275,28.8646236108567,28.9996171737842,1295821.78739832,0.0,1.0
2017-04-25,98.35,98.6,97.305,97.4,347887,29.5035931420469,29.5785895658956,29.1901080903597,29.2186067314222,1159678.62915107,0.0,1.0
2017-04-26,99.8,99.93,98.17,98.17,580747,29.9385724003689,29.9775705407702,29.4495957168759,29.4495957168759,1935915.64169859,0.0,1.0
2017-04-27,108.26,108.81,102.7,106.9,1057740,32.4764513834062,32.6414435158732,30.8085309170129,32.0684708376697,3525968.12527705,0.0,1.0
2017-04-28,107.85,108.97,106.4358,107.99,577177,32.3534572482945,32.6894412271363,31.9292174778676,32.3954552456497,1924015.07425552,0.0,1.0
2017-05-01,107.92,109.42,107.5,108.35,562073,32.3744562469721,32.8244347900638,32.2484622549064,32.5034500959917,1873666.00684369,0.0,1.0
2017-05-02,108.24,108.97,107.64,108.21,506120,32.4704516694983,32.6894412271363,32.2904602522617,32.4614520986365,1687147.11324637,0.0,1.0
2017-05-03,108.34,108.59,107.18,108.03,291226,32.5004502390378,32.5754466628864,32.1524668323802,32.4074546734655,970799.623018826,0.0,1.0
2017-05-04,109.25,109.27,108.25,108.42,362135,32.7734372218468,32.7794369357547,32.4734515264523,32.5244490946694,1207174.22717038,0.0,1.0
2017-05-05,109.96,110.0,109.36,109.37,222908,32.9864270655768,32.9984264933926,32.8064356483402,32.8094355052941,743062.097367271,0.0,1.0
2017-05-08,109.64,110.44,109.43,109.8,244792,32.8904316430506,33.1304201993662,32.8274346470178,32.9384293543137,816012.242444097,0.0,1.0
2017-05-09,109.88,110.945,109.54,109.98,262162,32.9624282099453,33.2819129755404,32.8604330735112,32.9924267794847,873915.003364608,0.0,1.0
2017-05-10,110.44,110.54,109.22,109.91,328025,33.1304201993662,33.1604187689056,32.7644376509849,32.9714277808071,1093468.80546637,0.0,1.0
2017-05-11,110.24,110.73,108.29,110.17,188202,33.0704230602873,33.2174160510306,32.4854509542681,33.0494240616097,627369.914263799,0.0,1.0
2017-05-12,109.84,110.52,109.48,109.71,169027,32.9504287821295,33.1544190549978,32.8424339317875,32.9114306417282,563450.19977613,0.0,1.0
2017-05-15,110.89,111.46,110.38,110.55,189930,33.2654137622937,33.4364056086686,33.1124210576425,33.1634186258596,633130.188925322,0.0,1.0
2017-05-16,111.61,111.69,110.335,111.18,178146,33.4814034629777,33.5054023186093,33.0989217013498,33.3524096139581,593848.315886329,0.0,1.0
2017-05-17,109.86,110.87,109.735,110.09,260237,32.9564284960374,33.2594140483858,32.9189302841131,33.0254252059781,867498.030723734,0.0,1.0
2017-05-18,110.19,110.8,108.04,108.3,346275,33.0554237755176,33.2384150497082,32.4104545304194,32.488450811222,1154305.03959414,0.0,1.0
2017-05-19,110.55,111.03,109.24,110.7,310252,33.1634186258596,33.3074117596489,32.7704373648928,33.2084164801688,1034222.64715663,0.0,1.0
2017-05-22,110.74,111.315,110.25,110.75,289215,33.2204159079845,33.3929076828364,33.0734229172412,33.2234157649385,964095.970041789,0.0,1.0
2017-05-23,110.19,111.37,109.06,111.37,267687,33.0554237755176,33.4094068960831,32.7164399397218,33.4094068960831,892332.548216987,0.0,1.0
2017-05-24,109.27,110.815,109.0501,110.25,224473,32.7794369357547,33.2429148351391,32.7134700813374,33.0734229172412,748279.012786992,0.0,1.0
2017-05-25,109.57,109.91,108.61,109.66,182214,32.869432644373,32.9714277808071,32.5814463767943,32.8964313569585,607408.962485329,0.0,1.0
2017-05-26,109.38,109.88,108.74,109.39,148686,32.812435362248,32.9624282099453,32.6204445171956,32.815435219202,495643.633288846,0.0,1.0
2017-05-30,109.49,109.95,108.7,109.54,207582,32.8454337887414,32.9834272086229,32.6084450893798,32.8604330735112,691972.994669069,0.0,1.0
2017-05-31,109.87,110.05,108.205,109.51,182225,32.9594283529913,33.0134257781623,32.4599521701595,32.8514335026493,607445.63090042,0.0,1.0
2017-06-01,112.38,112.39,109.68,110.25,240982,33.7123924484315,33.7153923053854,32.9024310708664,33.0734229172412,803311.636853587,0.0,1.0
2017-06-02,113.56,114.52,111.66,112.37,343076,34.066375568997,34.3543618365757,33.4964027477475,33.7093925914775,1143641.19778731,0.0,1.0
2017-06-05,113.09,113.79,111.9229,113.12,197239,33.9253822921616,34.1353722789377,33.5752689870667,33.9343818630234,657494.684006957,0.0,1.0
2017-06-06,113.21,114.375,112.0,112.84,253716,33.9613805756089,34.3108639107435,33.5983978841816,33.8503858683129,845760.327559505,0.0,1.0
2017-06-07,111.87,112.98,111.65,112.98,248081,33.5593997437803,33.8923838656682,33.4934028907935,33.8923838656682,826976.098556219,0.0,1.0
2017-06-08,112.5,112.62,111.59,111.79,189233,33.7483907318788,33.7843890153262,33.4754037490698,33.5354008881487,630806.744805483,0.0,1.0
2017-06-09,112.85,113.06,111.76,112.74,370604,33.8533857252669,33.9163827212997,33.5264013172869,33.8203872987735,1235405.57329795,0.0,1.0
2017-06-12,110.58,113.045,109.75,112.79,490430,33.1724181967214,33.9118829358688,32.923430069544,33.8353865835432,1634844.6193579,0.0,1.0
2017-06-13,111.16,111.28,110.66,110.87,495214,33.3464099000502,33.3824081834976,33.196417052353,33.2594140483858,1650792.04643008,0.0,1.0
2017-06-14,111.91,111.91,110.73,111.33,399072,33.5713991715961,33.5713991715961,33.2174160510306,33.3974074682673,1330303.43155271,0.0,1.0
2017-06-15,112.2,112.21,110.67,110.93,463565,33.6583950232605,33.6613948802144,33.1994169093069,33.2774131901095,1545290.34922954,0.0,1.0
2017-06-16,112.99,113.35,112.22,112.27,410765,33.8953837226221,34.0033785729641,33.6643947371684,33.6793940219381,1369281.95679413,0.0,1.0
2017-06-19,113.71,114.16,112.4,113.36,335599,34.1113734233061,34.2463669862337,33.7183921623394,34.0063784299181,1118716.67600247,0.0,1.0
2017-06-20,112.41,114.6489,112.12,113.35,185860,33.7213920192933,34.393029992712,33.6343961676289,34.0033785729641,619562.875341759,0.0,1.0
2017-06-21,110.63,112.81,110.55,112.81,200692,33.1874174814911,33.8413862974511,33.1634186258596,33.8413862974511,669005.23285316,0.0,1.0
2017-06-22,110.95,111.12,109.92,110.55,224074,33.2834129040174,33.3344104722344,32.9744276377611,33.1634186258596,746948.949366884,0.0,1.0
2017-06-23,111.27,111.41,110.64,110.86,336761,33.3794083265436,33.4214063238988,33.1904173384451,33.2564141914319,1122590.19403296,0.0,1.0
2017-06-26,111.45,111.91,110.66,111.64,268247,33.4334057517146,33.5713991715961,33.196417052353,33.4904030338396,894199.303894333,0.0,1.0
2017-06-27,110.13,111.52,110.1,111.47,190655,33.0374246337939,33.4544047503922,33.0284250629321,33.4394054656225,635546.970829027,0.0,1.0
2017-06-28,110.91,111.46,110.36,110.48,260315,33.2714134762016,33.4364056086686,33.1064213437346,33.142419627182,867758.04312165,0.0,1.0
2017-06-29,108.82,111.02,108.07,110.9,308868,32.6444433728271,33.304411902695,32.4194541012813,33.2684136192477,1029609.09383976,0.0,1.0
2017-06-30,109.28,110.37,108.89,109.6,439783,32.7824367927086,33.1094212006886,32.6654423715048,32.8784322152348,1466013.23580343,0.0,1.0
2017-07-03,109.57,110.14,109.26,109.77,166922,32.869432644373,33.0404244907479,32.7764370788007,32.9294297834519,556433.19852468,0.0,1.0
2017-07-05,109.3,110.055,108.9,109.22,283978,32.7884365066165,33.0149257066393,32.6684422284587,32.7644376509849,946638.470966329,0.0,1.0
2017-07-06,108.28,109.5,107.97,108.76,560940,32.4824510973141,32.8484336456954,32.3894555317418,32.6264442311035,1869889.16008935,0.0,1.0
2017-07-07,108.5,109.27,107.75,108.28,246692,32.5484479503009,32.7794369357547,32.323458678755,32.4824510973141,822345.877777947,0.0,1.0
2017-07-10,108.75,109.46,107.76,108.08,282158,32.6234443741495,32.8364342178796,32.326458535709,32.4224539582352,940571.515014958,0.0,1.0
2017-07-11,109.17,109.33,107.94,108.16,257828,32.7494383662152,32.7974360774783,32.38045596088,32.4464528138668,859467.647818869,0.0,1.0
2017-07-12,109.78,110.68,109.16,109.9,194112,32.9324296404058,33.2024167662609,32.7464385092613,32.9684279238532,647070.853644354,0.0,1.0
2017-07-13,108.24,109.32,107.82,109.32,148004,32.5784465198404,32.9035086248055,32.4520334790206,32.9035086248055,491734.710255254,0.36,1.0
2017-07-14,108.08,109.07,107.84,108.32,317259,32.5302891709566,32.8282627671747,32.458053147631,32.6025251942822,1054074.63609681,0.0,1.0
2017-07-17,108.06,108.76,107.43,107.77,190106,32.5242695023462,32.7349579037125,32.3346499411165,32.4369843074944,631616.164615722,0.0,1.0
2017-07-18,108.03,109.08,107.64,108.08,316770,32.5152399994305,32.8312726014799,32.3978564615264,32.5302891709566,1052449.96194398,0.0,1.0
2017-07-19,109.6,109.87,107.64,108.35,248852,32.987783985352,33.0690495115933,32.3978564615264,32.6115546971979,826796.344128812,0.0,1.0
2017-07-20,108.77,109.97,108.5,109.96,153337,32.7379677380177,33.0991478546456,32.6567022117764,33.0961380203404,509453.293602943,0.0,1.0
2017-07-21,107.94,108.695,107.54,108.18,211850,32.4881514906834,32.7153939807285,32.3677581184741,32.560387514009,703859.344122967,0.0,1.0
2017-07-24,107.69,108.56,107.265,107.95,165816,32.4129056330525,32.6747612176078,32.2849876750802,32.4911613249886,550914.047699288,0.0,1.0
2017-07-25,107.77,108.34,107.38,108.31,473122,32.4369843074944,32.6085448628927,32.3196007695903,32.599515359977,1571920.41826833,0.0,1.0
2017-07-26,105.91,107.87,104.66,107.78,615574,31.8771551267211,32.4670826505467,31.500925838567,32.4399941417996,2045208.93037126,0.0,1.0
2017-07-27,115.39,116.2,111.01,112.13,1227777,34.7304780480818,34.9742746268057,33.4121706223899,33.7492720645759,4079217.90865832,0.0,1.0
2017-07-28,113.68,115.0,113.06,115.0,591127,34.215796381887,34.6130945101778,34.0291866549626,34.6130945101778,1963985.19005607,0.0,1.0
2017-07-31,116.04,116.15,113.8125,114.24,467036,34.926117277922,34.9592254552795,34.2556766864314,34.3843471029801,1551700.03607181,0.0,1.0
2017-08-01,114.19,116.75,113.94,116.27,593514,34.3692979314539,35.1398155135935,34.2940520738231,34.9953434669423,1971915.85918243,0.0,1.0
2017-08-02,113.73,114.41,112.255,113.8,302940,34.2308455534132,34.435514286169,33.7868949933913,34.2519143935498,1006500.58866468,0.0,1.0
2017-08-03,113.62,114.34,113.25,113.72,220377,34.1977373760556,34.4144454460324,34.086373506762,34.227835719108,732189.807315494,0.0,1.0
2017-08-04,114.65,114.79,113.09,114.06,213503,34.5077503094946,34.5498879897679,34.0382161578783,34.3301700854859,709351.340799084,0.0,1.0
2017-08-07,115.5,115.83,114.3001,114.6,252247,34.7635862254394,34.8629107575121,34.4024362071545,34.4927011379684,838076.034821743,0.0,1.0
2017-08-08,115.88,115.94,114.65,115.5,221639,34.8779599290382,34.8960189348697,34.5077503094946,34.7635862254394,736382.729157756,0.0,1.0
2017-08-09,114.26,115.97,114.2,115.57,230092,34.3903667715905,34.9050484377853,34.3723077657591,34.784655065576,764467.331640037,0.0,1.0
2017-08-10,112.47,113.775,111.89,113.68,244653,33.8516064309539,34.2443898077867,33.6770360412503,34.215796381887,812845.410043503,0.0,1.0
2017-08-11,112.66,113.12,109.72,111.27,194559,33.9087932827533,34.047245660794,33.0239019970148,33.4904263143259,646410.99897673,0.0,1.0
2017-08-14,114.19,115.4,113.53,113.53,245732,34.3692979314539,34.7334878823871,34.1706488673085,34.1706488673085,816430.324994218,0.0,1.0
2017-08-15,115.02,115.1,113.885,114.57,182808,34.6191141787882,34.6431928532301,34.2774979851443,34.4836716350527,607368.982678459,0.0,1.0
2017-08-16,115.58,115.98,114.67,114.83,202544,34.7876648998813,34.9080582720906,34.5137699781051,34.5619273269888,672940.698588823,0.0,1.0
2017-08-17,113.39,115.53,113.27,115.27,186144,34.1285111870353,34.7726157283551,34.0923931753725,34.694360036419,618452.6492916,0.0,1.0
2017-08-18,112.37,113.97,112.0,113.15,162803,33.8215080879015,34.3030815767388,33.7101442186079,34.0562751637097,540903.529861938,0.0,1.0
2017-08-21,112.97,112.99,111.9776,112.5,166568,34.0020981462155,34.008117814826,33.7034021897642,33.8606359338696,553412.524106086,0.0,1.0
2017-08-22,113.97,114.07,112.6846,113.16,221552,34.3030815767388,34.3331799197911,33.9161974751442,34.0592849980149,736093.676701117,0.0,1.0
2017-08-23,112.2,113.4619,112.15,113.28,188605,33.7703409047126,34.1501518956899,33.7552917331864,34.0954030096777,626629.179128214,0.0,1.0
2017-08-24,112.34,113.08,112.04,112.79,215985,33.8124785849858,34.0352063235731,33.7221835558288,33.9479211287213,717597.641918335,0.0,1.0
2017-08-25,113.42,114.2,112.5601,112.97,135238,34.137540689951,34.3723077657591,33.878725038044,34.0020981462155,449320.415296208,0.0,1.0
2017-08-28,114.26,114.41,113.27,113.74,167392,34.3903667715905,34.435514286169,34.0923931753725,34.2338553877184,556150.216339069,0.0,1.0
2017-08-29,113.13,114.08,112.1601,113.62,180117,34.0502554950992,34.3361897540963,33.7583316658347,34.1977373760556,598428.291174872,0.0,1.0
2017-08-30,113.66,114.05,112.46,112.88,230431,34.2097767132766,34.3271602511806,33.8485965966486,33.9750096374684,765593.639488314,0.0,1.0
2017-08-31,115.51,115.6,113.815,114.24,205702,34.7665960597446,34.7936845684917,34.2564291450077,34.3843471029801,683432.97052057,0.0,1.0
2017-09-01,116.68,117.27,115.75,115.75,197323,35.1187466734569,35.2963268974656,34.8388320830702,34.8388320830702,655594.228748531,0.0,1.0
2017-09-05,114.47,117.54,113.97,116.64,144975,34.4535732920004,35.3775924237069,34.3030815767388,35.1067073362359,481671.03334542,0.0,1.0
2017-09-06,114.28,115.52,113.48,114.96,126303,34.396386440201,34.7696058940499,34.1555996957824,34.6010551729568,419634.395755313,0.0,1.0
2017-09-07,115.38,115.815,112.89,114.6,174468,34.7274682137766,34.8583960060542,33.9780194717736,34.4927011379684,579659.816145602,0.0,1.0
2017-09-08,115.63,116.26,114.61,115.04,245047,34.8027140714074,34.9923336326371,34.4957109722737,34.6251338473987,814154.45220345,0.0,1.0
2017-09-11,116.59,117.97,116.25,116.46,211895,35.0916581647098,35.5070152988319,34.9893237983319,35.0525303187418,704008.854014331,0.0,1.0
2017-09-12,117.23,118.04,116.65,117.0,154637,35.2842875602447,35.5280841389686,35.1097171705412,35.2150613712243,513772.468242357,0.0,1.0
2017-09-13,117.24,117.62,116.16,117.16,135495,35.2872973945499,35.4016710981488,34.9622352895848,35.2632187201081,450174.282898001,0.0,1.0
2017-09-14,118.49,118.51,116.755,117.13,207372,35.663526682704,35.6695463513145,35.1413204307461,35.2541892171924,688981.448711202,0.0,1.0
2017-09-15,119.91,121.4,117.6401,118.15,556047,36.0909231540471,36.5393884655268,35.4077208651023,35.5611923163261,1847433.92363249,0.0,1.0
2017-09-18,120.64,121.61,119.79,120.12,218545,36.3106410583291,36.6025949859367,36.0548051423843,36.154129674457,726103.093515949,0.0,1.0
2017-09-19,121.86,122.67,120.1556,120.73,260692,36.6778408435675,36.9216374222914,36.1648446845836,36.3377295670762,866134.057767782,0.0,1.0
2017-09-20,122.63,122.7499,121.43,121.97,212258,36.9095980850704,36.9456859983902,36.5484179684425,36.7109490209251,705214.900471338,0.0,1.0
2017-09-21,122.17,123.0,121.9,122.69,178564,36.7711457070297,37.020961954364,36.6898801807884,36.9276570909018,593268.538701787,0.0,1.0
2017-09-22,122.4,122.86,121.83,121.83,235943,36.8403718960501,36.9788242740908,36.6688113406518,36.6688113406518,783906.93995943,0.0,1.0
2017-09-25,122.36,122.57,121.8,122.3,211628,36.8283325588291,36.891539079239,36.6597818377361,36.8102735529977,703121.761992237,0.0,1.0
2017-09-26,121.59,123.01,121.49,122.79,190524,36.5965753173262,37.0239717886693,36.5664769742739,36.9577554339542,633004.945384396,0.0,1.0
2017-09-27,123.11,123.36,120.58,122.01,337905,37.0540701317216,37.1293159893524,36.2925820524977,36.722988358146,1122669.77425476,0.0,1.0
2017-09-28,123.44,123.53,122.24,122.47,280923,37.1533946637943,37.1804831725414,36.7922145471663,36.8614407361867,933350.382483154,0.0,1.0
2017-09-29,123.69,124.86,123.23,123.45,293325,37.2286405214251,37.5807911351374,37.0901881433844,37.1564044980995,974555.308543165,0.0,1.0
2017-10-02,124.81,124.9,123.455,123.81,161093,37.5657419636112,37.5928304723583,37.1579094152521,37.2647585330879,535222.153990093,0.0,1.0
2017-10-03,124.35,125.32,124.31,124.9,246107,37.4272895855705,37.7192435131781,37.4152502483495,37.5928304723583,817676.240755587,0.0,1.0
2017-10-04,124.86,125.5,123.68,124.36,343626,37.5807911351374,37.7734205306723,37.2256306871199,37.4302994198757,1141677.46511021,0.0,1.0
2017-10-05,124.61,125.52,124.11,125.09,200509,37.5055452775065,37.7794401992827,37.3550535622449,37.6500173241577,666179.529057126,0.0,1.0
2017-10-06,124.92,125.55,124.01,124.34,235366,37.5988501409688,37.7884697021984,37.3249552191926,37.4242797512652,781989.890907935,0.0,1.0
2017-10-09,123.96,125.6,123.8,125.21,254967,37.3099060476664,37.8035188737246,37.2617486987827,37.6861353358205,847113.077144208,0.0,1.0
2017-10-10,123.93,124.665,122.82,124.55,289187,37.3008765447507,37.5220993661853,36.9667849368698,37.4874862716751,960807.043421707,0.0,1.0
2017-10-11,124.31,125.44,123.91,124.16,206881,37.4152502483495,37.7553615248409,37.2948568761402,37.370102733771,687350.129674316,0.0,1.0
2017-10-12,125.07,125.4638,123.86,123.94,275559,37.6439976555472,37.7625249304873,37.2798077046141,37.3038863790559,915528.803432527,0.0,1.0
2017-10-13,125.43,126.19,124.68,125.43,159453,37.860705725524,38.0901096667773,37.634320257182,37.860705725524,528257.183978395,0.36,1.0
2017-10-16,127.13,127.14,125.36,125.86,245259,38.3738461204327,38.3768645933439,37.8395764151454,37.9905000607068,812526.755127573,0.0,1.0
2017-10-17,125.22,127.25,125.04,127.25,295458,37.7973177943882,38.4100677953674,37.7429852819862,38.4100677953674,978832.703454239,0.0,1.0
2017-10-18,126.8,127.24,124.971,125.5,244478,38.2742365143622,38.4070493224562,37.7221578188987,37.8818350359026,809939.354070916,0.0,1.0
2017-10-19,125.96,126.2,124.0,126.16,175285,38.0206847898191,38.0931281396885,37.4290640992185,38.0810542480436,580707.547011676,0.0,1.0
2017-10-20,127.96,127.96,126.56,126.76,271228,38.6243793720645,38.6243793720645,38.2017931644927,38.2621626227172,898560.324961538,0.0,1.0
2017-10-23,127.23,128.2999,126.93,127.53,241215,38.4040308495449,38.7269772663171,38.3134766622081,38.4945850368817,799129.252089008,0.0,1.0
2017-10-24,129.2,129.46,127.3,127.75,282021,38.9986700130567,39.0771503087486,38.4251601599235,38.5609914409287,934316.816132471,0.0,1.0
2017-10-25,127.97,129.74,127.29,129.2,322774,38.6273978449757,39.161667550263,38.4221416870123,38.9986700130567,1069328.7947009,0.0,1.0
2017-10-26,133.5,133.82,127.92,131.12,496263,40.2966133648844,40.3932044980437,38.6123054804196,39.5782168120123,1644086.31316231,0.0,1.0
2017-10-27,132.87,134.11,131.49,134.02,395162,40.1064495714771,40.4807402124693,39.6899003097278,40.4535739562683,1309145.42426465,0.0,1.0
2017-10-30,130.75,132.44,130.46,131.93,246210,39.4665333142969,39.9766552362943,39.3789975998713,39.8227131178218,815677.354877742,0.0,1.0
2017-10-31,131.79,132.31,130.233,130.65,194072,39.7804544970646,39.9374150884484,39.3104782647865,39.4363485851847,642947.628511567,0.0,1.0
2017-11-01,130.49,132.99,130.46,132.74,206548,39.388053018605,40.1426712464119,39.3789975998713,40.0672094236312,684279.786748255,0.0,1.0
2017-11-02,131.06,132.215,129.84,130.35,176557,39.560105974545,39.9087395957917,39.1918522793753,39.3457943978478,584921.598412532,0.0,1.0
2017-11-03,132.11,132.46,130.645,131.25,174878,39.8770456302239,39.9826921821168,39.434839348729,39.6174569598583,579359.183080742,0.0,1.0
2017-11-06,132.16,133.23,131.5,132.11,185967,39.89213799478,40.2151145962813,39.692918782639,39.8770456302239,616096.302565082,0.0,1.0
2017-11-07,131.86,132.32,130.6,132.32,244860,39.8015838074432,39.9404335613596,39.4212562206285,39.9404335613596,811204.89466457,0.0,1.0
2017-11-08,132.4,132.8199,131.01,132.0,226338,39.9645813446494,40.0913270221919,39.5450136099888,39.8438424282003,749842.740539858,0.0,1.0
2017-11-09,130.11,131.63,129.33,131.63,219435,39.2733510479784,39.7321589304849,39.0379101609027,39.7321589304849,726973.560649841,0.0,1.0
2017-11-10,130.17,130.86,129.34,130.0,159585,39.2914618854457,39.4997365163204,39.0409286338139,39.2401478459549,528694.491199239,0.0,1.0
2017-11-13,128.82,129.72,127.74,129.34,294972,38.8839680424301,39.1556306044405,38.5579729680175,39.0409286338139,977222.617777495,0.0,1.0
2017-11-14,129.35,129.545,128.05,128.58,152581,39.0439471067251,39.102807328494,38.6515456282656,38.8115246925606,505490.705026606,0.0,1.0
2017-11-15,128.31,129.09,127.21,128.36,185927,38.7300259239575,38.9654668110332,38.3979939037225,38.7451182885136,615963.785225433,0.0,1.0
2017-11-16,129.67,130.74,127.74,128.84,297575,39.1405382398844,39.4635148413857,38.5579729680175,38.8900049882525,985846.183655188,0.0,1.0
2017-11-17,130.07,130.74,128.76,129.42,161988,39.2612771563335,39.4635148413857,38.8658572049627,39.0650764171037,536655.470378683,0.0,1.0
2017-11-20,131.48,131.94,130.38,130.38,124757,39.6868818368165,39.825731590733,39.3548498165815,39.3548498165815,413311.643566397,0.0,1.0
2017-11-21,132.1,132.95,131.39,131.94,177976,39.8740271573126,40.1305973547669,39.6597155806155,39.825731590733,589622.651036599,0.0,1.0
2017-11-22,130.87,132.315,130.29,132.31,184420,39.5027549892317,39.938924324904,39.3276835603805,39.9374150884484,610971.194454137,0.0,1.0
2017-11-24,130.7,131.83,130.11,130.88,88425,39.4514409497408,39.7925283887095,39.2733510479784,39.5057734621429,292946.143962732,0.0,1.0
2017-11-27,130.06,131.5,129.93,130.35,267732,39.2582586834222,39.692918782639,39.2190185355763,39.3457943978478,886978.30947617,0.0,1.0
2017-11-28,131.84,131.97,130.0,130.0,255994,39.7955468616207,39.8347870094667,39.2401478459549,39.2401478459549,848091.096156016,0.0,1.0
2017-11-29,128.84,132.0,128.28,132.0,176215,38.8900049882525,39.8438424282003,38.7209705052238,39.8438424282003,583788.575158529,0.0,1.0
2017-11-30,131.59,131.76,129.11,129.11,318229,39.72008503884,39.7713990783309,38.9715037568557,38.9715037568557,1054271.51198322,0.0,1.0
2017-12-01,129.46,131.56,126.69,131.56,239870,39.0771503087486,39.7110296201063,38.2410333123387,39.7110296201063,794673.356543292,0.0,1.0
2017-12-04,128.7,131.45,128.61,130.57,209624,38.8477463674953,39.6778264180828,38.8205801112943,39.4122008018948,694470.370167304,0.0,1.0
2017-12-05,127.54,129.4025,127.25,128.57,307306,38.497603509793,39.0597940895091,38.4100677953674,38.8085062196494,1018084.33945843,0.0,1.0
2017-12-06,128.62,129.23,127.32,127.32,239828,38.8235985842055,39.0077254317904,38.431197105746,38.431197105746,794534.21333666,0.0,1.0
2017-12-07,128.77,129.84,128.4,128.4,217219,38.8688756778739,39.1918522793753,38.7571921801585,38.7571921801585,719632.100033258,0.0,1.0
2017-12-08,130.08,130.74,129.3,129.57,323766,39.2642956292447,39.4635148413857,39.028854742169,39.1103535107721,1072615.22472421,0.0,1.0
2017-12-11,130.87,131.37,129.65,130.0,243636,39.5027549892317,39.653678634793,39.1345012940619,39.2401478459549,807149.864071294,0.0,1.0
2017-12-12,129.31,131.77,129.29,131.06,193283,39.0318732150802,39.7744175512421,39.0258362692577,39.560105974545,640333.723986981,0.0,1.0
2017-12-13,131.78,132.75,129.65,129.65,329505,39.7774360241533,40.0702278965424,39.1345012940619,39.1345012940619,1091628.15003042,0.0,1.0
2017-12-14,130.76,133.44,130.68,131.94,297529,39.4695517872082,40.2785025274171,39.4454040039183,39.825731590733,985693.788714591,0.0,1.0
2017-12-15,134.87,136.15,131.52,131.56,475419,40.7101441537226,41.0965086863597,39.6989557284614,39.7110296201063,1575031.52747094,0.0,1.0
2017-12-18,133.44,136.49,132.55,135.94,462177,40.2785025274171,41.1991367653414,40.0098584383178,41.0331207552239,1531161.66217997,0.0,1.0
2017-12-19,134.45,134.64,133.02,133.89,278253,40.583368291451,40.6407192767644,40.1517266651455,40.4143338084223,921833.682737486,0.0,1.0
2017-12-20,133.37,135.43,133.01,135.31,266848,40.2573732170385,40.8791786367513,40.1487081922343,40.8429569618166,884049.676269914,0.0,1.0
2017-12-21,134.89,135.37,133.39,133.76,168299,40.716181099545,40.8610677992839,40.2634101628609,40.3750936605763,557563.393641888,0.0,1.0
2017-12-22,134.59,135.21,133.79,134.93,150296,40.6256269122082,40.8127722327043,40.38414907931,40.7282549911899,497920.651999127,0.0,1.0
2017-12-26,134.46,134.75,133.83,134.39,111414,40.5863867643623,40.6739224787879,40.3962229709549,40.5652574539837,369107.171992805,0.0,1.0
2017-12-27,135.5,135.77,133.87,134.46,119294,40.9003079471299,40.981806715733,40.4082968625999,40.5863867643623,395213.087903762,0.0,1.0
2017-12-28,45.63,45.7,44.77,44.95,517853,41.3198756817905,41.3832636129263,40.5411096706938,40.7041072079001,571870.849079381,0.0,3.0
2017-12-29,45.22,46.01,44.95,45.89,775223,40.9486035137095,41.6639815936704,40.7041072079001,41.5553165688662,856087.413292702,0.0,1.0
2018-01-02,45.14,45.53,44.81,45.28,900237,40.8761601638401,41.2293214944537,40.5773313456286,41.0029360261116,994141.769117249,0.0,1.0
2018-01-03,45.91,46.05,45.14,45.17,682916,41.5734274063336,41.7002032686051,40.8761601638401,40.9033264200411,754151.762700794,0.0,1.0
2018-01-04,46.33,46.7,46.0,46.0,1001361,41.9537549931482,42.2888054862945,41.6549261749367,41.6549261749367,1105814.13123991,0.0,1.0
2018-01-05,46.21,46.95,46.12,46.46,974554,41.845089968344,42.5151909546365,41.7635911997409,42.0714754366861,1076210.86187337,0.0,1.0
2018-01-08,47.04,47.25,46.01,46.19,589519,42.5966897232396,42.786853516647,41.6639815936704,41.8269791308767,651012.412940406,0.0,1.0
2018-01-09,46.8,47.44,46.74,47.21,716359,42.3793596736313,42.9589064725869,42.3250271612292,42.7506318417122,791083.240949953,0.0,1.0
2018-01-10,46.47,46.85,46.17,46.56,551823,42.0805308554198,42.4246367672997,41.8088682934093,42.1620296240229,609384.299311834,0.0,1.0
2018-01-11,47.02,47.06,46.24,46.46,506098,42.5785788857723,42.614800560707,41.8722562245451,42.0714754366861,558889.671349546,0.0,1.0
2018-01-12,46.92,47.2,46.78,47.1,407509,42.4880246984355,42.7415764229786,42.3612488361639,42.6510222356417,450016.738026987,0.0,1.0
2018-01-16,46.6,47.49,46.4,47.19,636392,42.1982512989576,43.0041835662553,42.017142924284,42.7325210042449,702774.790118674,0.0,1.0
2018-01-17,47.17,47.72,46.67,46.67,753789,42.7144101667775,43.21245819713,42.2616392300934,42.2616392300934,832417.607808968,0.0,1.0
2018-01-18,47.06,47.45,46.93,47.0,439944,42.614800560707,42.9679618913206,42.4970801171691,42.5604680483049,485835.07062309,0.0,1.0
2018-01-19,47.92,47.98,46.98,47.26,530984,43.5135508700249,43.5680336131844,42.65998789386,42.9142406952708,584754.697588426,0.1325,1.0
2018-01-22,47.92,48.0,47.56,47.67,598088,43.5135508700249,43.5861945275709,43.1866544110682,43.2865394401938,658654.060331887,0.0,1.0
2018-01-23,49.05,49.55,48.21,48.34,883685,44.5396425328615,44.9936653925237,43.776884128629,43.8949300721412,973172.364776392,0.0,1.0
2018-01-24,49.01,49.69,48.49,49.39,709471,44.5033207040885,45.1207917932291,44.0311369300398,44.8483780774318,781316.386280487,0.0,1.0
2018-01-25,48.8,49.42,48.22,49.31,661735,44.3126311030304,44.8756194490115,43.7859645858222,44.7757344198858,728746.3460456,0.0,1.0
2018-01-26,49.07,49.29,48.44,49.0,571530,44.557803447248,44.7575735054994,43.9857346440736,44.4942402468953,629406.634310474,0.0,1.0
2018-01-29,48.32,49.27,48.11,48.87,1011945,43.8767691577547,44.7394125911129,43.6860795566966,44.3761943033831,1114420.75929052,0.0,1.0
2018-01-30,46.21,46.94,41.8,45.36,2991022,41.9607926899802,42.623666065087,37.9563110677596,41.1889538285545,3293911.23855018,0.0,1.0
2018-01-31,46.8,48.16,46.47,46.89,1275698,42.4965396643816,43.7314818426628,42.1968845770046,42.5782637791208,1404883.00627544,0.0,1.0
2018-02-01,46.41,46.69,45.36,46.47,870380,42.1424018338451,42.3966546352559,41.1889538285545,42.1968845770046,958520.018846168,0.0,1.0
2018-02-02,45.28,45.97,45.11,45.89,735511,41.1163101710085,41.7428617173424,40.9619423987234,41.6702180597964,809993.356443811,0.0,1.0
2018-02-05,43.14,45.23,43.11,44.62,1269769,39.1730923316543,41.0709078850423,39.1458509600746,40.5169999962544,1398353.59935922,0.0,1.0
2018-02-06,43.58,43.9,40.72,42.12,1126801,39.5726324481571,39.8632070783409,36.9756216908893,38.2468856979434,1240907.78252703,0.0,1.0
2018-02-07,43.38,43.86,43.07,43.35,767103,39.3910233042922,39.8268852495679,39.1095291313016,39.3637819327125,844784.556190345,0.0,1.0
2018-02-08,41.4,43.49,41.39,43.34,1148515,37.5930927800299,39.4909083334179,37.5840123228366,39.3547014755192,1264820.67538903,0.0,1.0
2018-02-09,41.68,42.2,40.22,41.88,1058660,37.8473455814407,38.3195293554894,36.5215988312271,38.0289547253056,1165866.40680126,0.0,1.0
2018-02-12,41.98,42.32,41.43,41.89,778901,38.119759297238,38.4284948418083,37.6203341516096,38.0380351824988,857777.294054666,0.0,1.0
2018-02-13,42.24,42.46,41.54,41.79,705199,38.3558511842624,38.5556212425137,37.7202191807353,37.9472306105664,776611.777350466,0.0,1.0
2018-02-14,43.31,43.35,41.77,41.96,756809,39.3274601039395,39.3637819327125,37.9290696961799,38.1015983828515,833448.122593522,0.0,1.0
2018-02-15,43.9,43.99,42.84,43.6,829386,39.8632070783409,39.9449311930801,38.900678615857,39.5907933625436,913374.714895503,0.0,1.0
2018-02-16,44.04,44.34,43.56,43.75,992668,39.9903334790463,40.2627471948436,39.5544715337706,39.7270002204422,1093191.65200026,0.0,1.0
2018-02-20,43.96,44.32,43.65,43.81,805893,39.9176898215003,40.2445862804571,39.6361956485098,39.7814829636017,887502.6695788,0.0,1.0
2018-02-21,44.28,45.19,43.62,43.94,895891,40.2082644516841,41.0345860562693,39.60895427693,39.8995289071138,986614.419223918,0.0,1.0
2018-02-22,44.87,45.02,44.27,44.37,1172845,40.7440114260855,40.8802182839842,40.1991839944909,40.2899885664233,1291614.48046099,0.0,1.0
2018-02-23,45.0,45.2,44.59,45.01,638986,40.8620573695977,41.0436665134626,40.4897586246747,40.8711378267909,703693.642733562,0.0,1.0
2018-02-26,45.34,45.39,44.85,45.14,500576,41.170792914168,41.2161952001342,40.725850511699,40.9891837703031,551267.396946092,0.0,1.0
2018-02-27,44.9,45.42,44.89,45.31,728765,40.7712527976653,41.2434365717139,40.762172340472,41.1435515425883,802564.215095047,0.0,1.0
2018-02-28,44.35,45.33,44.35,44.94,711640,40.2718276520368,41.1617124569748,40.2718276520368,40.8075746264382,783705.032527963,0.0,1.0
2018-03-01,43.79,44.7,43.35,44.46,756685,39.7633220492152,40.5896436538004,39.3637819327125,40.3717126811625,833311.565592744,0.0,1.0
2018-03-02,44.08,44.16,42.97,43.21,780721,40.0266553078193,40.0992989653652,39.0187245593692,39.236655532007,859781.598420918,0.0,1.0
2018-03-05,44.56,44.89,43.53,43.79,727236,40.462517253095,40.762172340472,39.5272301621908,39.7633220492152,800880.379174167,0.0,1.0
2018-03-06,45.14,45.25,44.58,44.84,954907,40.9891837703031,41.0890687994288,40.4806781674815,40.7167700545058,1051606.74146504,0.0,1.0
2018-03-07,45.63,45.79,44.76,44.76,680129,41.4341261727721,41.579413487864,40.6441263969598,40.6441263969598,749003.035338387,0.0,1.0
2018-03-08,45.77,45.92,45.26,45.85,576060,41.5612525734775,41.6974594313761,41.098149256622,41.6338962310234,634395.369903403,0.0,1.0
2018-03-09,46.81,46.86,45.79,46.07,533716,42.5056201215749,42.5510224075411,41.579413487864,41.8336662892748,587763.356670076,0.0,1.0
2018-03-12,46.54,47.05,46.42,46.89,487797,42.2604477773573,42.7235510942127,42.1514822910383,42.5782637791208,537194.317003038,0.0,1.0
2018-03-13,46.33,47.07,46.16,46.66,460383,42.0697581762991,42.7417120085992,41.915390404014,42.3694132636762,507004.207169806,0.0,1.0
2018-03-14,46.4,46.75,46.07,46.62,488522,42.1333213766518,42.4511373784154,41.8336662892748,42.3330914349032,537992.734951134,0.0,1.0
2018-03-15,46.38,46.94,46.24,46.54,518030,42.1151604622654,42.623666065087,41.98803406156,42.2604477773573,570488.896071693,0.0,1.0
2018-03-16,46.59,46.79,46.06,46.47,1425304,42.3058500633235,42.4874592071884,41.8245858320816,42.1968845770046,1569639.02771378,0.0,1.0
2018-03-19,46.63,46.7,45.73,46.3,599239,42.3421718920965,42.4057350924492,41.5249307447045,42.0425168047194,659921.617653621,0.0,1.0
2018-03-20,46.95,47.27,46.55,46.73,644829,42.6327465222803,42.9233211524641,42.2695282345505,42.4329764640289,710128.340762145,0.0,1.0
2018-03-21,46.71,47.16,46.62,46.98,579004,42.4148155496424,42.8234361233384,42.3330914349032,42.65998789386,637637.497405739,0.0,1.0
2018-03-22,45.17,46.43,45.14,46.17,722143,41.0164251418828,42.1605627482316,40.9891837703031,41.9244708612072,795271.630747064,0.0,1.0
2018-03-23,44.47,45.62,44.43,45.38,617097,40.3807931383558,41.4250457155788,40.3444713095828,41.207114742941,679588.028297885,0.0,1.0
2018-03-26,45.66,45.69,44.81,45.22,531641,41.4613675443518,41.4886089159315,40.6895286829261,41.0618274278491,585478.229439321,0.0,1.0
2018-03-27,44.6,45.82,44.36,45.82,791588,40.4988390818679,41.6066548594437,40.2809081092301,41.6066548594437,871749.057513272,0.0,1.0
2018-03-28,44.59,44.95,44.2,44.6,771160,40.4897586246747,40.8166550836315,40.1356207941382,40.4988390818679,849252.392901274,0.0,1.0
2018-03-29,45.72,46.12,44.9,44.9,467537,41.5158502875113,41.879068575241,40.7712527976653,40.7712527976653,514882.665101772,0.0,1.0
2018-04-02,44.75,45.97,44.14,45.54,727708,40.6350459397666,41.7428617173424,40.0811380509787,41.3524020580329,801400.176790031,0.0,1.0
2018-04-03,45.23,45.44,44.63,44.79,1310650,41.0709078850423,41.2615974861004,40.5260804534477,40.6713677685396,1443374.4602366,0.0,1.0
2018-04-04,45.91,46.01,44.48,44.48,903307,41.6883789741829,41.7791835461153,40.389873595549,40.389873595549,994781.408883333,0.0,1.0
2018-04-05,46.21,46.43,45.95,46.19,655554,41.9607926899802,42.1605627482316,41.7247008029559,41.9426317755937,721939.420063284,0.0,1.0
2018-04-06,45.09,46.13,44.75,45.78,707623,40.9437814843369,41.8881490324343,40.6350459397666,41.5703330306707,779281.246462444,0.0,1.0
2018-04-09,45.11,45.9,45.08,45.49,409402,40.9619423987234,41.6792985169897,40.9347010271437,41.3069997720667,450860.558325856,0.0,1.0
2018-04-10,45.85,46.4,45.48,45.81,539788,41.6338962310234,42.1333213766518,41.2979193148734,41.5975744022505,594450.244643645,0.0,1.0
2018-04-11,45.63,45.91,45.28,45.54,490127,41.4341261727721,41.6883789741829,41.1163101710085,41.3524020580329,539760.267098297,0.0,1.0
2018-04-12,46.06,46.25,45.62,45.66,593697,41.8245858320816,41.9971145187532,41.4250457155788,41.4613675443518,653818.400731764,0.0,1.0
2018-04-13,45.78,46.11,45.55,46.06,425782,41.6906490884812,41.9911714606787,41.4811941017982,41.9456377679215,467546.089738995,0.1325,1.0
2018-04-16,46.24,46.38,45.96,46.27,425717,42.1095590618473,42.2370534015675,41.8545703824071,42.1368792775017,467474.714021297,0.0,1.0
2018-04-17,46.85,47.08,46.43,46.49,567254,42.665070113485,42.8745251001681,42.2825870943247,42.3372275256333,622894.790265451,0.0,1.0
2018-04-18,47.19,47.46,46.82,47.17,504670,42.9746992242339,43.2205811651227,42.6377498978307,42.956485747131,554172.053089559,0.0,1.0
2018-04-19,46.96,47.44,46.71,47.17,408451,42.7652442375509,43.2023676880199,42.5375757737649,42.956485747131,448515.127224688,0.0,1.0
2018-04-20,46.91,47.17,46.46,47.01,642687,42.7197105447937,42.956485747131,42.309907309979,42.810777930308,705726.859698356,0.0,1.0
2018-04-23,46.55,47.19,46.34,46.9,255463,42.3918679569419,42.9746992242339,42.2006264473617,42.7106038062422,280520.845698017,0.0,1.0
2018-04-24,44.8,47.0,44.45,46.89,796931,40.7981887104403,42.8016711917566,40.47945286114,42.7014970676908,875100.339708554,0.0,1.0
2018-04-25,44.26,45.09,44.21,44.78,1354167,40.3064248286627,41.062284128432,40.2608911359055,40.7799752333375,1486994.48474474,0.0,1.0
2018-04-26,45.98,46.85,44.9,45.39,1170023,41.87278385951,42.665070113485,40.8892560959547,41.3354862849752,1284788.17459331,0.0,1.0
2018-04-27,44.67,46.01,44.16,46.01,875954,40.6798011092717,41.9001040751643,40.2153574431483,41.9001040751643,961874.544934336,0.0,1.0
2018-04-30,43.99,45.17,43.98,44.92,788724,40.0605428877739,41.1351380368435,40.0514361492225,40.9074695730576,866088.331783164,0.0,1.0
2018-05-01,44.36,44.36,43.65,43.76,1043784,40.3974922141771,40.3974922141771,39.750913777025,39.8510879010908,1146166.64803145,0.0,1.0
2018-05-02,44.09,44.86,44.01,44.35,779173,40.1516102732883,40.852829141749,40.0787563648768,40.3883854756256,855600.493633366,0.0,1.0
2018-05-03,44.58,44.69,43.47,43.83,678079,40.5978404623087,40.6980145863745,39.5869924830991,39.9148350709509,744590.388941121,0.0,1.0
2018-05-04,45.18,45.35,44.18,44.52,461606,41.144244775395,41.2990593307694,40.2335709202512,40.5432000310001,506883.992982461,0.0,1.0
2018-05-07,45.11,45.46,44.78,45.22,705348,41.0804976055349,41.3992334548352,40.7799752333375,41.1806717296007,774534.149647521,0.0,1.0
2018-05-08,45.14,45.4,44.65,44.84,718892,41.1078178211892,41.3445930235266,40.6615876321688,40.8346156646461,789406.653039926,0.0,1.0
2018-05-09,45.45,45.55,44.99,45.36,389477,41.3901267162838,41.4811941017982,40.9712167429177,41.3081660693208,427680.00618456,0.0,1.0
2018-05-10,45.76,45.81,45.4,45.6,460228,41.6724356113783,41.7179693041355,41.3445930235266,41.5267277945553,505370.827767258,0.0,1.0
2018-05-11,45.8,46.07,45.67,45.8,567250,41.7088625655841,41.9547445064729,41.5904749644154,41.7088625655841,622890.397913592,0.0,1.0
2018-05-14,45.66,46.09,45.51,45.94,385896,41.581368225864,41.9729579835758,41.4447671475924,41.8363569053042,423747.753183364,0.0,1.0
2018-05-15,45.61,45.75,45.29,45.41,447820,41.5358345331068,41.6633288728269,41.2444188994608,41.353699762078,491745.752302626,0.0,1.0
2018-05-16,45.84,46.15,45.46,45.7,420294,41.7452895197898,42.0275984148844,41.3992334548352,41.6177951800697,461519.782989327,0.0,1.0
2018-05-17,46.09,46.36,45.78,45.78,296429,41.9729579835758,42.2188399244646,41.6906490884812,41.6906490884812,325505.117255404,0.0,1.0
2018-05-18,46.27,46.55,46.05,46.05,386358,42.1368792775017,42.3918679569419,41.93653102937,41.93653102937,424255.069823005,0.0,1.0
2018-05-21,47.32,47.37,46.51,46.57,589767,43.0930868254026,43.1386205181598,42.3554410027362,42.4100814340448,647616.044612262,0.0,1.0
2018-05-22,46.68,47.49,46.64,47.35,715907,42.5102555581106,43.247901380777,42.4738286039048,43.1204070410569,786128.860465625,0.0,1.0
2018-05-23,46.66,46.71,46.32,46.48,405277,42.4920420810077,42.5375757737649,42.1824129702588,42.3281207870818,445029.796025081,0.0,1.0
2018-05-24,46.41,46.73,46.09,46.48,492542,42.2643736172218,42.5557892508678,41.9729579835758,42.3281207870818,540854.442255013,0.0,1.0
2018-05-25,45.91,46.37,45.74,46.37,331654,41.8090366896499,42.227946663016,41.6542221342755,42.227946663016,364185.265808082,0.0,1.0
2018-05-29,45.62,46.17,45.35,45.55,502991,41.5449412716582,42.0458118919873,41.2990593307694,41.4811941017982,552328.363397013,0.0,1.0
2018-05-30,46.47,46.75,45.81,45.87,656417,42.3190140485304,42.5740027279707,41.7179693041355,41.7726097354442,720803.607452175,0.0,1.0
2018-05-31,45.4,46.74,45.32,46.37,425159,41.3445930235266,42.5648959894192,41.2717391151151,42.227946663016,466861.980937056,0.0,1.0
2018-06-01,45.82,46.03,45.76,45.85,384308,41.727076042687,41.9183175522672,41.6724356113783,41.7543962583413,422003.989495596,0.0,1.0
2018-06-04,46.27,46.31,45.83,46.11,411958,42.1368792775017,42.1733062317074,41.7361827812384,41.9911714606787,452366.121716505,0.0,1.0
2018-06-05,46.56,46.69,46.24,46.31,515346,42.4009746954934,42.519362296662,42.1095590618473,42.1733062317074,565895.24019952,0.0,1.0
2018-06-06,47.37,47.39,46.49,46.67,505108,43.1386205181598,43.1568339952627,42.3372275256333,42.5011488195592,554653.01561805,0.0,1.0
2018-06-07,47.69,47.87,47.36,47.4,466363,43.4300361518058,43.5939574457317,43.1295137796084,43.1659407338141,512107.597430016,0.0,1.0
2018-06-08,47.98,48.0,47.34,47.64,593234,43.6941315697975,43.7123450469004,43.1113003025055,43.3845024590486,651423.115585494,0.0,1.0
2018-06-11,47.53,48.21,47.52,47.95,490342,43.2843283349828,43.9035865564805,43.2752215964314,43.6668113541432,538438.648732916,0.0,1.0
2018-06-12,46.96,47.53,46.73,47.53,589619,42.7652442375509,43.2843283349828,42.5557892508678,43.2843283349828,647453.527593502,0.0,1.0
2018-06-13,46.5,47.11,46.43,46.99,378305,42.3463342641847,42.9018453158224,42.2825870943247,42.7925644532052,415412.167444163,0.0,1.0
2018-06-14,46.54,46.75,46.32,46.67,546319,42.3827612183905,42.5740027279707,42.1824129702588,42.5011488195592,599906.318726761,0.0,1.0
2018-06-15,46.45,46.57,45.75,46.31,1159443,42.3008005714275,42.4100814340448,41.6633288728269,42.1733062317074,1273170.40392795,0.0,1.0
2018-06-18,46.33,46.67,45.86,46.03,620136,42.1915197088103,42.5011488195592,41.7635029968927,41.9183175522672,680963.878008891,0.0,1.0
2018-06-19,45.83,45.93,44.97,45.7,618191,41.7361827812384,41.8272501667528,40.9530032658148,41.6177951800697,678828.096917764,0.0,1.0
2018-06-20,45.81,46.18,45.24,45.32,642159,41.7179693041355,42.0549186305387,41.1988852067036,41.2717391151151,705147.069253054,0.0,1.0
2018-06-21,45.23,45.83,45.05,45.83,307291,41.1897784681521,41.7361827812384,41.0258571742263,41.7361827812384,337432.54872678,0.0,1.0
2018-06-22,45.32,45.73,45.2,45.73,731456,41.2717391151151,41.645115395724,41.1624582524978,41.645115395724,803203.030227032,0.0,1.0
2018-06-25,45.04,45.3,44.67,45.14,510108,41.0167504356748,41.2535256380122,40.6798011092717,41.1078178211892,560143.455440999,0.0,1.0
2018-06-26,45.07,45.35,44.96,45.07,408532,41.0440706513292,41.2990593307694,40.9438965272633,41.0440706513292,448604.07234982,0.0,1.0
2018-06-27,44.93,45.85,44.93,45.29,409924,40.916576311609,41.7543962583413,40.916576311609,41.2444188994608,450132.61079653,0.0,1.0
2018-06-28,45.03,45.18,44.47,44.85,718575,41.0076436971234,41.144244775395,40.4976663382429,40.8437224031975,789058.559155151,0.0,1.0
2018-06-29,45.22,45.65,45.02,45.25,664155,41.1806717296007,41.5722614873125,40.998536958572,41.207991945255,729300.612122172,0.0,1.0
2018-07-02,45.13,45.21,44.46,44.95,650387,41.0987110826378,41.1715649910493,40.4885595996915,40.9347897887119,714182.137025698,0.0,1.0
2018-07-03,44.91,45.58,44.84,45.46,338360,40.8983628345061,41.5085143174525,40.8346156646461,41.3992334548352,371549.043698622,0.0,1.0
2018-07-05,45.14,45.37,44.76,45.23,726717,41.1078178211892,41.3172728078723,40.7617617562346,41.1897784681521,797999.191362842,0.0,1.0
2018-07-06,44.92,45.47,44.9,45.12,426162,40.9074695730576,41.4083401933866,40.8892560959547,41.0896043440863,467963.363165539,0.0,1.0
2018-07-09,45.77,45.8,45.04,45.14,475990,41.6815423499298,41.7088625655841,41.0167504356748,41.1078178211892,522678.890265122,0.0,1.0
2018-07-10,46.08,46.21,45.72,45.86,447199,41.9638512450243,42.082238846193,41.6360086571726,41.7635029968927,491063.839676617,0.0,1.0
2018-07-11,45.57,45.95,45.45,45.61,608713,41.499407578901,41.8454636438557,41.3901267162838,41.5358345331068,668420.419189382,0.0,1.0
2018-07-12,45.88,45.96,45.29,45.84,331148,41.9023807598021,41.9754450680145,41.3635314867358,41.865848605696,362582.506399614,0.1325,1.0
2018-07-13,46.21,46.48,45.93,45.93,545137,42.2037710311782,42.450363071395,41.9480459524349,41.9480459524349,596884.594776856,0.0,1.0
2018-07-16,45.9,46.26,45.76,46.2,701833,41.9206468368552,42.249436223811,41.7927842974836,42.1946379926517,768455.096252915,0.0,1.0
2018-07-17,46.17,46.24,45.77,45.9,571414,42.167238877072,42.2311701467579,41.8019173360101,41.9206468368552,625655.961418547,0.0,1.0
2018-07-18,46.91,46.98,46.19,46.27,802448,42.8430837280366,42.9070149977224,42.1855049541251,42.2585692623375,878621.060961736,0.0,1.0
2018-07-19,47.0,47.12,46.28,46.6,441356,42.9252810747755,43.0348775370941,42.2677023008641,42.5599595337136,483252.094817145,0.0,1.0
2018-07-20,47.29,47.52,46.66,46.84,594021,43.1901391920454,43.400199078156,42.6147577648729,42.7791524583508,650408.950179391,0.0,1.0
2018-07-23,46.91,47.27,46.63,47.02,533201,42.8430837280366,43.1718731149923,42.5873586492932,42.9435471518286,583815.559794352,0.0,1.0
2018-07-24,47.25,47.4,46.95,47.15,412144,43.1536070379392,43.2906026158374,42.8796158821428,43.0622766526737,451267.12079663,0.0,1.0
2018-07-25,48.22,48.28,47.09,47.11,899535,44.0395117750144,44.0943100061737,43.0074784215144,43.0257444985675,984924.12726085,0.0,1.0
2018-07-26,47.09,47.25,43.18,43.35,1303780,43.0074784215144,43.1536070379392,39.4364603576342,39.5917220125855,1427542.42874391,0.0,1.0
2018-07-27,45.95,47.24,45.49,47.15,1070132,41.966312029488,43.1444739994127,41.5461922572668,43.0622766526737,1171715.19302074,0.0,1.0
2018-07-30,45.39,46.28,45.36,46.0,808808,41.4548618720013,42.2677023008641,41.4274627564216,42.0119772221207,885584.789387399,0.0,1.0
2018-07-31,46.14,46.3,45.58,45.81,825478,42.1398397614924,42.2859683779172,41.6283896040057,41.8384494901163,903837.203358438,0.0,1.0
2018-08-01,46.01,46.49,45.56,45.86,716590,42.0211102606473,42.4594961099216,41.6101235269526,41.884114682749,784612.917066988,0.0,1.0
2018-08-02,46.3,46.57,45.67,45.67,633689,42.2859683779172,42.532560418134,41.7105869507446,41.7105869507446,693842.468919832,0.0,1.0
2018-08-03,46.68,46.77,46.14,46.48,452442,42.633023841926,42.7152211886649,42.1398397614924,42.450363071395,495390.442824519,0.0,1.0
2018-08-06,46.89,47.06,46.64,46.73,375962,42.8248176509835,42.9800793059348,42.5964916878198,42.6786890345587,411650.513580065,0.0,1.0
2018-08-07,47.07,47.34,46.95,47.08,438616,42.9892123444614,43.2358043846781,42.8796158821428,42.9983453829879,480251.997979673,0.0,1.0
2018-08-08,46.63,47.11,46.47,47.03,408138,42.5873586492932,43.0257444985675,42.4412300328685,42.9526801903552,446880.847829145,0.0,1.0
2018-08-09,46.91,47.14,46.6,46.74,557215,42.8430837280366,43.0531436141472,42.5599595337136,42.6878220730853,610109.109230497,0.0,1.0
2018-08-10,46.65,46.96,46.3,46.69,877811,42.6056247263463,42.8887489206693,42.2859683779172,42.6421568804525,961137.958028288,0.0,1.0
2018-08-13,45.99,46.94,45.85,46.67,720647,42.0028441835942,42.8704828436162,41.8749816442225,42.6238908033994,789055.031252981,0.0,1.0
2018-08-14,46.03,46.44,45.96,46.14,551382,42.0393763377004,42.4138309172888,41.9754450680145,42.1398397614924,603722.406729412,0.0,1.0
2018-08-15,45.62,45.7,44.94,45.67,357908,41.6649217581119,41.7379860663243,41.0438751383066,41.7105869507446,391882.722228348,0.0,1.0
2018-08-16,46.12,46.6,45.76,45.93,442508,42.1215736844393,42.5599595337136,41.7927842974836,41.9480459524349,484513.449399906,0.0,1.0
2018-08-17,46.48,46.54,45.93,46.11,761454,42.450363071395,42.5051613025543,41.9480459524349,42.1124406459127,833735.670540095,0.0,1.0
2018-08-20,46.59,46.8,46.42,46.65,413796,42.5508264951871,42.7426203042446,42.3955648402357,42.6056247263463,453075.938305937,0.0,1.0
2018-08-21,46.94,47.12,46.49,46.57,538993,42.8704828436162,43.0348775370941,42.4594961099216,42.532560418134,590157.37033546,0.0,1.0
2018-08-22,46.86,46.96,46.45,46.78,386209,42.7974185354038,42.8887489206693,42.4229639558154,42.7243542271915,422870.218796697,0.0,1.0
2018-08-23,46.29,46.87,46.24,46.83,511468,42.2768353393906,42.8065515739304,42.2311701467579,42.7700194198242,560019.536229111,0.0,1.0
2018-08-24,46.37,46.48,46.2,46.37,376539,42.349899647603,42.450363071395,42.1946379926517,42.349899647603,412282.285797299,0.0,1.0
2018-08-27,46.59,46.92,46.41,46.6,722675,42.5508264951871,42.8522167665631,42.3864318017092,42.5599595337136,791275.54088305,0.0,1.0
2018-08-28,46.9,47.02,46.54,46.78,459767,42.83395068951,42.9435471518286,42.5051613025543,42.7243542271915,503410.774698416,0.0,1.0
2018-08-29,47.11,47.35,46.7,46.92,510911,43.0257444985675,43.2449374232047,42.6512899189791,42.8522167665631,559409.662528939,0.0,1.0
2018-08-30,47.01,47.36,46.79,47.08,449335,42.9344141133021,43.2540704617312,42.733487265718,42.9983453829879,491988.508198963,0.0,1.0
2018-08-31,47.01,47.31,46.78,46.89,408412,42.9344141133021,43.2084052690985,42.7243542271915,42.8248176509835,447180.857512891,0.0,1.0
2018-09-04,46.9,46.98,46.39,46.92,525693,42.83395068951,42.9070149977224,42.3681657246561,42.8522167665631,575594.856489341,0.0,1.0
2018-09-05,47.08,47.19,46.53,46.79,399382,42.9983453829879,43.0988088067799,42.4960282640278,42.733487265718,437293.677059473,0.0,1.0
2018-09-06,47.5,47.59,47.16,47.16,417698,43.3819330011029,43.4641303478419,43.0714096912003,43.0714096912003,457348.338984701,0.0,1.0
2018-09-07,46.83,47.48,46.68,47.35,457458,42.7700194198242,43.3636669240498,42.633023841926,43.2449374232047,500882.590903627,0.0,1.0
2018-09-10,46.93,47.36,46.89,47.13,484293,42.8613498050897,43.2540704617312,42.8248176509835,43.0440105756206,530264.926171343,0.0,1.0
2018-09-11,46.95,47.06,46.46,46.66,548861,42.8796158821428,42.9800793059348,42.4320969943419,42.6147577648729,600962.098653769,0.0,1.0
2018-09-12,47.43,47.54,46.71,46.89,510476,43.3180017314171,43.4184651552091,42.6604229575056,42.8248176509835,558933.369782843,0.0,1.0
2018-09-13,47.62,47.87,47.53,47.65,542453,43.4915294634215,43.7198554265852,43.4093321166826,43.5189285790011,593945.813787157,0.0,1.0
2018-09-14,48.15,48.32,47.71,47.71,661989,43.9755805053285,44.1308421602798,43.5737268101604,43.5737268101604,724828.870562328,0.0,1.0
2018-09-17,47.94,48.28,47.83,48.1,722770,43.783786696271,44.0943100061737,43.683323272479,43.9299153126958,791379.558839095,0.0,1.0
2018-09-18,48.04,48.1,46.79,48.09,607349,43.8751170815365,43.9299153126958,42.733487265718,43.9207822741692,665002.121949397,0.0,1.0
2018-09-19,47.48,48.33,47.37,48.09,559861,43.3636669240498,44.1399751988064,43.2632035002578,43.9207822741692,613006.283037778,0.0,1.0
2018-09-20,47.43,47.88,47.23,47.76,613778,43.3180017314171,43.7289884651117,43.1353409608861,43.6193920027932,672041.400258923,0.0,1.0
2018-09-21,46.95,47.6,46.86,47.5,1161877,42.8796158821428,43.4732633863684,42.7974185354038,43.3819330011029,1272169.16541264,0.0,1.0
2018-09-24,46.94,47.01,46.43,46.91,675788,42.8704828436162,42.9344141133021,42.4046978787623,42.8430837280366,739937.752409141,0.0,1.0
2018-09-25,46.57,47.16,46.48,47.09,836117,42.532560418134,43.0714096912003,42.450363071395,43.0074784215144,915486.11950948,0.0,1.0
2018-09-26,46.36,46.95,46.32,46.57,588401,42.3407666090764,42.8796158821428,42.3042344549702,42.532560418134,644255.466885016,0.0,1.0
2018-09-27,46.46,46.73,46.31,46.48,591834,42.4320969943419,42.6786890345587,42.2951014164437,42.450363071395,648014.347338679,0.0,1.0
2018-09-28,46.34,46.7,46.15,46.42,725332,42.3225005320234,42.6512899189791,42.1489728000189,42.3955648402357,794184.758874715,0.0,1.0
2018-10-01,45.77,46.77,45.65,46.74,727926,41.8019173360101,42.7152211886649,41.6923208736915,42.6878220730853,797024.996537636,0.0,1.0
2018-10-02,45.78,45.95,45.48,45.77,712762,41.8110503745367,41.966312029488,41.5370592187402,41.8019173360101,780421.540901353,0.0,1.0
2018-10-03,45.45,45.99,45.41,45.93,706934,41.5096601031606,42.0028441835942,41.4731279490544,41.9480459524349,774040.313029534,0.0,1.0
2018-10-04,44.64,45.38,44.46,45.28,628509,40.7698839825102,41.4457288334747,40.6054892890323,41.3543984482093,688170.753000817,0.0,1.0
2018-10-05,44.28,44.85,43.98,44.65,510556,40.4410945955545,40.9616777915677,40.167103439758,40.7790170210367,559020.96385109,0.0,1.0
2018-10-08,43.59,44.13,43.33,44.05,573454,39.8109149372227,40.3040990176562,39.5734559355324,40.2310347094439,627889.610158853,0.0,1.0
2018-10-09,42.74,43.52,42.68,43.43,1344766,39.0346066624661,39.7469836675368,38.9798084313068,39.6647863207979,1472419.05975873,0.0,1.0
2018-10-10,40.67,42.68,40.6,42.54,2025970,37.1440676874706,38.9798084313068,37.0801364177848,38.8519458919351,2218286.93058821,0.0,1.0
2018-10-11,39.3,41.02,39.26,40.43,1748724,35.8928414093336,37.4637240358998,35.8563092552274,36.9248747628335,1914723.11752195,0.0,1.0
2018-10-12,39.9,40.17,39.32,39.84,1356282,36.4408237209264,36.6874157611432,35.9111074863867,36.3860254897672,1485028.22588293,0.0,1.0
2018-10-15,39.77,40.1,39.75,39.76,796868,36.3220942200813,36.6234844914574,36.3038281430282,36.3129611815548,872511.374701485,0.0,1.0
2018-10-16,40.5,40.62,39.9,40.05,1074080,36.9888060325193,37.0984024948379,36.4408237209264,36.5778192988247,1176037.96028874,0.0,1.0
2018-10-17,40.39,40.53,40.01,40.32,1049027,36.8883426087273,37.016205148099,36.5412871447185,36.8244113390415,1148606.78289124,0.0,1.0
2018-10-18,39.84,40.35,39.65,39.98,1232966,36.3860254897672,36.8518104546211,36.2124977577627,36.5138880291388,1350006.34938307,0.0,1.0
2018-10-19,39.0,39.91,38.98,39.7,1134239,35.7398630140139,36.5737931510075,35.7215348791349,36.3813477347782,1237702.58947705,0.1325,1.0
2018-10-22,38.9,39.32,38.61,39.11,1235646,35.648222339619,36.0331131720776,35.3824643838737,35.8406677558483,1348359.78473404,0.0,1.0
2018-10-23,38.39,38.66,37.47,38.07,1747947,35.180854900205,35.4282847210712,34.3377606957718,34.8876047421412,1907392.11768299,0.0,1.0
2018-10-24,37.38,39.06,37.36,38.5,1552179,34.2552840888164,35.7948474186508,34.2369559539374,35.2816596420394,1693766.4527775,0.0,1.0
2018-10-25,39.92,40.99,38.92,39.6,2468323,36.582957218447,37.5635124344725,35.666550474498,36.2897070603833,2693479.74171736,0.0,1.0
2018-10-26,40.44,40.8,39.21,39.29,2139916,37.0594887253006,37.3893951531222,35.9323084302432,36.0056209697591,2335115.94510801,0.0,1.0
2018-10-29,39.61,41.47,39.01,40.96,1421094,36.2988711278228,38.0033876715681,35.7490270814534,37.5360202321541,1550724.07463533,0.0,1.0
2018-10-30,40.28,40.32,39.46,39.73,1054260,36.9128636462687,36.9495199160267,36.1614101162305,36.4088399370967,1150428.02441291,0.0,1.0
2018-10-31,40.63,41.09,40.39,40.78,1566426,37.2336060066509,37.6551531088675,37.0136683881031,37.3710670182432,1709313.04286325,0.0,1.0
2018-11-01,41.57,41.65,40.58,40.8,1206403,38.095028345963,38.1683408854789,37.1877856694534,37.3893951531222,1316449.28189992,0.0,1.0
2018-11-02,41.74,42.19,41.45,41.97,615855,38.2508174924344,38.6632005272114,37.9850595366891,38.4615910435426,672032.374342962,0.0,1.0
2018-11-05,41.61,42.02,41.28,41.82,737152,38.131684615721,38.5074113807401,37.8292703902178,38.3241300319503,804393.905727263,0.0,1.0
2018-11-06,42.14,42.21,41.51,41.56,626981,38.617380190014,38.6815286620904,38.0400439413261,38.0858642785235,684173.271464752,0.0,1.0
2018-11-07,43.46,43.54,42.06,42.56,683128,39.8270370920268,39.9003496315427,38.5440676504981,39.0022710224726,745441.917042419,0.0,1.0
2018-11-08,43.71,43.99,43.27,43.31,1024725,40.056138778014,40.3127326663198,39.6529198106764,39.6895760804344,1118198.8857744,0.0,1.0
2018-11-09,43.15,43.52,42.51,43.32,705733,39.5429510014025,39.8820214966637,38.9564506852751,39.6987401478739,770108.911419381,0.0,1.0
2018-11-12,42.54,43.25,42.3,43.11,952466,38.9839428875936,39.6345916757975,38.7640052690458,39.5062947316446,1039348.52759326,0.0,1.0
2018-11-13,42.44,42.95,42.23,42.69,715226,38.8923022131987,39.3596696526127,38.6998567969694,39.121403899186,780467.848717344,0.0,1.0
2018-11-14,42.55,43.29,42.06,42.9,838873,38.9931069550331,39.6712479455554,38.5440676504981,39.3138493154153,915393.743595821,0.0,1.0
2018-11-15,43.38,43.54,41.92,42.28,804488,39.7537245525108,39.9003496315427,38.4157707063452,38.7456771341669,877872.195192735,0.0,1.0
2018-11-16,43.67,43.94,43.09,43.14,1085858,40.0194825082561,40.2669123291223,39.4879665967656,39.5337869339631,1184908.34683375,0.0,1.0
2018-11-19,43.24,43.8,43.02,43.47,742935,39.625427608358,40.1386153849694,39.4238181246892,39.8362011594662,810704.422359953,0.0,1.0
2018-11-20,42.48,43.13,42.35,42.63,668983,38.9289584829567,39.5246228665236,38.8098256062433,39.066419494549,730006.631244494,0.0,1.0
2018-11-21,42.99,43.32,42.64,42.75,739686,39.3963259223707,39.6987401478739,39.0755835619885,39.1763883038229,807159.053426941,0.0,1.0
2018-11-23,42.88,43.1977,42.54,42.54,197728,39.2955211805363,39.5866636030889,38.9839428875936,38.9839428875936,215764.453181488,0.0,1.0
2018-11-26,43.18,43.47,42.8,43.2,626018,39.570443203721,39.8362011594662,39.2222086410204,39.5887713386,683122.428041395,0.0,1.0
2018-11-27,42.5,43.16,42.49,42.96,431565,38.9472866178357,39.552115068842,38.9381225503962,39.3688337200522,470931.71547413,0.0,1.0
2018-11-28,43.49,43.51,42.09,42.7,559393,39.8545292943452,39.8728574292242,38.5715598528165,39.1305679666255,610419.994935226,0.0,1.0
2018-11-29,43.02,43.52,42.75,43.26,595792,39.4238181246892,39.8820214966637,39.1763883038229,39.6437557432369,650139.257413746,0.0,1.0
2018-11-30,44.05,44.19,42.91,42.93,763818,40.3677170709567,40.4960140151096,39.3230133828548,39.3413415177338,833492.338465862,0.0,1.0
2018-12-03,44.66,45.11,43.65,44.69,865083,40.9267251847656,41.3391082195427,40.0011543733771,40.9542173870841,943994.580694699,0.0,1.0
2018-12-04,43.15,44.74,43.12,44.68,622627,39.5429510014025,41.0000377242816,39.5154587990841,40.9450533196446,679422.106080224,0.0,1.0
2018-12-06,42.34,42.56,41.1884,42.39,1085619,38.8006615388038,39.0022710224726,37.745327532472,38.8464818760012,1184647.5456103,0.0,1.0
2018-12-07,42.02,43.06,41.86,42.2,879837,38.5074113807401,39.4604743944471,38.3607863017082,38.6723645946509,960094.418564093,0.0,1.0
2018-12-10,41.92,42.15,40.97,41.88,872868,38.4157707063452,38.6265442574535,37.5451842995936,38.3791144365872,952489.716780725,0.0,1.0
2018-12-11,41.84,42.79,41.76,42.55,627235,38.3424581668293,39.2130445735809,38.2691456273133,38.9931069550331,684450.440965825,0.0,1.0
2018-12-12,42.71,43.29,42.32,42.46,1238180,39.139732034065,39.6712479455554,38.7823334039248,38.9106303480777,1351124.93243372,0.0,1.0
2018-12-13,42.6,43.15,42.58,42.77,872326,39.0389272922306,39.5429510014025,39.0205991573516,39.1947164387019,951898.276349301,0.0,1.0
2018-12-14,41.75,42.66,41.66,42.06,886399,38.2599815598738,39.0939116968675,38.1775049529184,38.5440676504981,967254.994414641,0.0,1.0
2018-12-17,40.51,41.92,40.395,41.81,943803,37.123637197377,38.4157707063452,37.0182504218228,38.3149659645108,1029895.30165706,0.0,1.0
2018-12-18,40.86,41.56,40.63,40.87,852876,37.4443795577592,38.0858642785235,37.2336060066509,37.4535436251987,930674.076365587,0.0,1.0
2018-12-19,40.39,41.54,39.98,41.01,913821,37.0136683881031,38.0675361436445,36.637941623084,37.5818405693515,997178.388345407,0.0,1.0
2018-12-20,40.07,40.67,39.63,40.24,899267,36.7204182300394,37.2702622764088,36.3171992627018,36.8762073765107,981296.794177645,0.0,1.0
2018-12-21,39.76,40.82,39.72,40.1,2285694,36.4363321394152,37.4077232880012,36.3996758696572,36.7479104323579,2494191.59679058,0.0,1.0
2018-12-24,38.6,39.73,38.59,39.55,364112,35.3733003164343,36.4088399370967,35.3641362489948,36.2438867231859,397325.753443204,0.0,1.0
2018-12-26,40.63,40.64,38.74,38.74,595780,37.2336060066509,37.2427700740904,35.5015972605871,35.5015972605871,650126.162791648,0.0,1.0
2018-12-27,41.29,41.29,39.74,40.05,617449,37.8384344576573,37.8384344576573,36.4180040045362,36.7020900951604,673771.77664497,0.0,1.0
2018-12-28,41.12,41.74,40.95,41.49,581463,37.6826453111859,38.2508174924344,37.5268561647146,38.0217158064471,634503.18741032,0.0,1.0
2018-12-31,41.85,41.85,41.19,41.3,559941,38.3516222342688,38.3516222342688,37.7467937832624,37.8475985250968,611017.982677696,0.0,1.0
2019-01-02,41.56,41.65,40.63,41.14,578776,38.0858642785235,38.1683408854789,37.2336060066509,37.7009734460649,631571.083278893,0.0,1.0
2019-01-03,40.28,41.6,40.21,41.41,678314,36.9128636462687,38.1225205482815,36.8487151741923,37.9484032669312,740188.791144137,0.0,1.0
2019-01-04,41.57,41.65,40.76,40.94,533714,38.095028345963,38.1683408854789,37.3527388833643,37.5176920972751,582398.594864181,0.0,1.0
2019-01-07,41.59,42.07,41.31,41.65,557747,38.113356480842,38.5532317179375,37.8567625925362,38.1683408854789,608623.849270793,0.0,1.0
2019-01-08,42.33,42.44,41.82,42.05,655419,38.7914974713643,38.8923022131987,38.3241300319503,38.5349035830586,715205.343399811,0.0,1.0
2019-01-09,42.72,42.92,42.3,42.44,502587,39.1488961015044,39.3321774502943,38.7640052690458,38.8923022131987,548432.236360681,0.0,1.0
2019-01-10,43.06,43.07,42.36,42.48,479268,39.4604743944471,39.4696384618866,38.8189896736828,38.9289584829567,522986.111968894,0.0,1.0
2019-01-11,42.59,42.78,42.2,42.78,587027,39.0297632247911,39.2038805061414,38.6723645946509,39.2038805061414,640574.727189722,0.0,1.0
2019-01-14,42.33,42.55,42.05,42.29,796705,38.7914974713643,38.9931069550331,38.5349035830586,38.7548412016063,869379.241543724,0.0,1.0
2019-01-15,41.98,42.52,41.76,42.44,739006,38.4707551109821,38.9656147527146,38.2691456273133,38.8923022131987,806417.024841393,0.0,1.0
2019-01-16,42.27,42.63,42.0,42.0,590731,38.7365130667274,39.066419494549,38.4890832458611,38.4890832458611,644616.600543947,0.0,1.0
2019-01-17,42.77,43.04,42.03,42.03,851268,39.1947164387019,39.4421462595681,38.5165754481796,38.5165754481796,928919.397004466,0.0,1.0
2019-01-18,43.1,43.5,42.96,43.06,595319,39.6437557432369,40.0116792304132,39.5149825227253,39.6069633945193,647220.436584826,0.16,1.0
2019-01-22,42.29,42.95,42.05,42.7,552127,38.8987106817051,39.5057844355459,38.6779565893994,39.2758322560607,600262.847297449,0.0,1.0
2019-01-23,41.89,42.63,41.5,42.35,420461,38.5307871945289,39.2114456458049,38.1720617945321,38.9538992047815,457117.867877377,0.0,1.0
2019-01-24,41.87,42.25,41.66,41.89,395033,38.5123910201701,38.8619183329875,38.3192311894026,38.5307871945289,429472.989649941,0.0,1.0
2019-01-25,42.14,42.47,42.03,42.25,360996,38.760739374014,39.0642762509344,38.6595604150406,38.8619183329875,392468.5567324,0.0,1.0
2019-01-28,41.96,42.11,41.42,41.73,674939,38.5951738047847,38.7331451124758,38.0984770970968,38.3836177996584,733781.912299332,0.0,1.0
2019-01-29,43.49,44.12,41.36,42.21,1500656,40.0024811432338,40.5819606355363,38.0432885740204,38.8251259842699,1631487.03717442,0.0,1.0
2019-01-30,43.15,43.82,42.47,43.82,910982,39.689746179134,40.3060180201541,39.0642762509344,40.3060180201541,990403.746161163,0.0,1.0
2019-01-31,43.33,43.64,42.58,43.02,621553,39.8553117483633,40.1404524509248,39.1654552099079,39.5701710458017,675741.583958529,0.0,1.0
2019-02-01,43.11,43.51,42.85,43.39,850812,39.6529538304163,40.0208773175926,39.4138035637518,39.9105002714397,924987.971308843,0.0,1.0
2019-02-04,43.5,43.51,42.94,43.1,520237,40.0116792304132,40.0208773175926,39.4965863483665,39.6437557432369,565592.595343974,0.0,1.0
2019-02-05,43.83,43.85,43.51,43.59,493622,40.3152161073335,40.3336122816923,40.0208773175926,40.0944620150278,536657.231413536,0.0,1.0
2019-02-06,43.98,44.27,43.73,43.73,484152,40.4531874150246,40.7199319432274,40.2232352355395,40.2232352355395,526361.612536164,0.0,1.0
2019-02-07,43.69,43.89,43.21,43.6,546390,40.1864428868219,40.37040463041,39.7449347022104,40.1036601022072,594025.680930026,0.0,1.0
2019-02-08,44.21,44.22,43.51,43.51,696565,40.6647434201509,40.6739415073303,40.0208773175926,40.0208773175926,757293.322419929,0.0,1.0
2019-02-11,44.46,44.5,44.19,44.32,613696,40.8946955996361,40.9314879483537,40.6463472457921,40.7659223791244,667199.590556258,0.0,1.0
2019-02-12,45.47,45.61,44.68,44.72,565469,41.823702404756,41.9524756252677,41.097053517583,41.1338458663006,614768.037061113,0.0,1.0
2019-02-13,45.49,45.79,45.29,45.59,459775,41.8420985791148,42.118041194497,41.6581368355267,41.9340794509089,499859.363183081,0.0,1.0
2019-02-14,45.56,45.8,45.17,45.34,765024,41.9064851893707,42.1272392816764,41.5477597893738,41.7041272714237,831720.753541999,0.0,1.0
2019-02-15,46.58,46.6,45.81,45.9,1404256,42.84469008167,42.8630862560288,42.1364373688558,42.2192201534704,1526682.63804256,0.0,1.0
2019-02-19,46.37,46.63,46.19,46.3,502051,42.6515302509025,42.890680517567,42.4859646816732,42.5871436406466,545821.093242191,0.0,1.0
2019-02-20,46.86,46.91,46.35,46.45,495178,43.1022365226933,43.1482269585904,42.6331340765437,42.7251149483377,538348.887482511,0.0,1.0
2019-02-21,46.79,46.95,46.56,46.61,483921,43.0378499124375,43.185019307308,42.8262939073112,42.8722843432082,526110.47336397,0.0,1.0
2019-02-22,47.28,47.31,46.715,46.88,476593,43.4885561842284,43.5161504457666,42.968864258592,43.1206326970522,518143.599537847,0.0,1.0
2019-02-25,47.35,47.81,47.23,47.59,782223,43.5529427944842,43.9760548047368,43.4425657483313,43.7736968867899,850419.206453501,0.0,1.0
2019-02-26,47.09,47.38,47.03,47.2,441464,43.3137925278197,43.5805370560224,43.2586040047432,43.4149714867931,479951.963260845,0.0,1.0
2019-02-27,47.2,47.27,46.73,46.95,310112,43.4149714867931,43.479358097049,42.9826613893611,43.185019307308,337148.359165747,0.0,1.0
2019-02-28,46.96,47.14,46.79,47.13,372828,43.1942173944874,43.3597829637167,43.0378499124375,43.3505848765373,405332.100825015,0.0,1.0
2019-03-01,47.19,47.48,46.92,47.3,549438,43.4057733996137,43.6725179278165,43.1574250457698,43.5069523585872,597339.413383906,0.0,1.0
2019-03-04,47.59,47.75,47.23,47.36,665142,43.7736968867899,43.9208662816604,43.4425657483313,43.5621408816636,723130.78472366,0.0,1.0
2019-03-05,47.78,48.0,47.4,47.57,683880,43.9484605431986,44.1508184611455,43.5989332303812,43.7553007124311,743502.411600555,0.0,1.0
2019-03-06,47.72,48.12,47.65,47.76,637942,43.8932720201222,44.2611955072984,43.8288854098664,43.9300643688398,693559.418993509,0.0,1.0
2019-03-07,47.35,47.81,47.12,47.66,413715,43.5529427944842,43.9760548047368,43.3413867893579,43.8380834970458,449783.734303275,0.0,1.0
2019-03-08,47.2,47.31,46.86,47.02,392881,43.4149714867931,43.5161504457666,43.1022365226933,43.2494059175638,427133.372773056,0.0,1.0
2019-03-11,47.66,47.7,46.9,47.2,465029,43.8380834970458,43.8748758457634,43.139028871411,43.4149714867931,505571.420372279,0.0,1.0
2019-03-12,48.13,48.34,47.57,47.72,670266,44.2703935944778,44.4635534252453,43.7553007124311,43.8932720201222,728701.508179589,0.0,1.0
2019-03-13,48.24,48.35,47.95,48.28,619690,44.3715725534513,44.4727515124247,44.1048280252485,44.4083649021689,673716.162842527,0.0,1.0
2019-03-14,47.94,48.16,47.74,48.13,652749,44.0956299380691,44.297987856016,43.911668194481,44.2703935944778,709657.33121286,0.0,1.0
2019-03-15,47.53,48.28,47.45,48.02,1119772,43.7185083637135,44.4083649021689,43.6449236662783,44.1692146355044,1217396.59361697,0.0,1.0
2019-03-18,48.34,48.35,47.51,47.54,376298,44.4635534252453,44.4727515124247,43.7001121893547,43.7277064508929,409104.624320737,0.0,1.0
2019-03-19,48.41,48.75,48.27,48.35,543733,44.5279400355012,44.8406749996009,44.3991668149895,44.4727515124247,591137.036858519,0.0,1.0
2019-03-20,48.21,48.63,47.85,48.33,405271,44.3439782919131,44.7302979534481,44.0128471534545,44.4543553380659,440603.564736164,0.0,1.0
2019-03-21,48.9,49.12,47.99,47.99,382654,44.978646307292,45.1810042252389,44.1416203739661,44.1416203739661,416014.756695032,0.0,1.0
2019-03-22,47.54,48.73,47.52,48.65,362112,43.7277064508929,44.8222788252421,43.7093102765341,44.7486941278069,393681.852473387,0.0,1.0
2019-03-25,47.85,48.11,47.5,47.5,278699,44.0128471534545,44.251997420119,43.6909141021753,43.6909141021753,302996.693295114,0.0,1.0
2019-03-26,48.53,48.66,48.11,48.35,589708,44.638317081654,44.7578922149863,44.251997420119,44.4727515124247,641120.255220419,0.0,1.0
2019-03-27,48.37,48.76,48.24,48.59,561702,44.4911476867835,44.8498730867803,44.3715725534513,44.6935056047305,610672.620344001,0.0,1.0
2019-03-28,48.97,49.13,48.42,48.49,331297,45.0430329175479,45.1902023124184,44.5371381226806,44.6015247329364,360180.321775792,0.0,1.0
2019-03-29,49.52,49.63,49.11,49.28,525002,45.5489277124152,45.6501066713886,45.1718061380595,45.3281736201094,570773.020259569,0.0,1.0
2019-04-01,50.87,50.93,49.76,49.8,562606,46.7906694816349,46.8458580047113,45.7696818047209,45.8064741534385,611655.433381502,0.0,1.0
2019-04-02,50.83,50.97,50.65,50.97,462118,46.7538771329173,46.8826503534289,46.588311563688,46.8826503534289,502406.631929614,0.0,1.0
2019-04-03,51.44,51.53,51.09,51.09,395062,47.314960450861,47.3977432354756,46.9930273995818,46.9930273995818,429504.517944286,0.0,1.0
2019-04-04,51.86,51.94,51.45,51.54,439692,47.701280112396,47.7748648098312,47.3241585380404,47.406941322655,478025.475758132,0.0,1.0
2019-04-05,51.83,52.24,51.64,52.05,549736,47.6736858508578,48.0508074252134,47.4989221944491,47.8760437688047,597663.393787861,0.0,1.0
2019-04-08,52.48,52.49,51.5,51.7,463806,48.2715615175191,48.2807596046985,47.3701489739374,47.5541107175255,504241.796096986,0.0,1.0
2019-04-09,51.55,52.1,51.43,52.1,390282,47.4161394098344,47.9220342047017,47.3057623636816,47.9220342047017,424307.785290238,0.0,1.0
2019-04-10,51.92,52.1,51.43,51.78,308383,47.7564686354724,47.9220342047017,47.3057623636816,47.6276954149608,335268.620513268,0.0,1.0
2019-04-11,52.56,52.56,51.68,52.07,465542,48.3451462149544,48.3451462149544,47.5357145431667,47.8944399431635,506129.14502741,0.0,1.0
2019-04-12,52.59,52.76,52.25,52.62,328257,48.5199098713631,48.6767530863874,48.2062234413143,48.5475880857791,355792.821457585,0.16,1.0
2019-04-15,52.73,52.76,52.42,52.6,384339,48.6490748719714,48.6767530863874,48.3630666563387,48.5291359428351,416579.257125322,0.0,1.0
2019-04-16,52.78,53.15,52.59,52.76,546017,48.6952052293315,49.0365698737963,48.5199098713631,48.6767530863874,591819.607788429,0.0,1.0
2019-04-17,52.59,53.07,52.54,53.06,503766,48.5199098713631,48.9627613020201,48.473779514003,48.9535352305481,546024.384839933,0.0,1.0
2019-04-18,53.23,53.3,52.37,52.78,490771,49.1103784455725,49.1749609458766,48.3169362989786,48.6952052293315,531939.299937428,0.0,1.0
2019-04-22,53.0,53.0,52.49,52.77,443461,48.898178801716,48.898178801716,48.4276491566429,48.6859791578595,480660.703035737,0.0,1.0
2019-04-23,53.34,53.41,52.79,53.09,734393,49.2118652317647,49.2764477320689,48.7044313008035,48.9812134449642,795997.518799905,0.0,1.0
2019-04-24,53.01,53.91,52.94,53.32,948450,48.907404873188,49.73775130567,48.8428223728838,49.1934130888207,1028010.67916738,0.0,1.0
2019-04-25,50.87,52.27,49.71,52.27,1296712,46.9330255781753,48.2246755842584,45.8628012874208,48.2246755842584,1405486.6190147,0.0,1.0
2019-04-26,51.48,51.515,50.66,50.81,529519,47.4958159379686,47.5281071881207,46.7392780772628,46.8776691493432,573937.673912206,0.0,1.0
2019-04-29,51.31,51.65,50.98,51.59,698488,47.3389727229443,47.652659152993,47.0345123643675,47.5973027241609,757080.629733,0.0,1.0
2019-04-30,51.25,51.44,50.88,51.43,699775,47.2836162941121,47.4589116520806,46.9422516496473,47.4496855806085,758475.589661399,0.0,1.0
2019-05-01,51.12,51.87,50.97,51.55,722467,47.1636773649759,47.8556327253775,47.0252862928955,47.5603984382728,783071.106907078,0.0,1.0
2019-05-02,51.47,51.55,50.84,51.11,461094,47.4865898664966,47.5603984382728,46.9053473637592,47.1544512935038,499772.846328224,0.0,1.0
2019-05-03,52.3,52.43,51.56,51.82,506194,48.2523537986744,48.3722927278107,47.5696245097448,47.8095023680174,548656.057494283,0.0,1.0
2019-05-06,51.6,51.73,50.98,51.17,673606,47.6065287956329,47.7264677247692,47.0345123643675,47.209807722336,730111.404450653,0.0,1.0
2019-05-07,51.11,51.37,50.79,50.97,461033,47.1544512935038,47.3943291517764,46.8592170063991,47.0252862928955,499706.729346381,0.0,1.0
2019-05-08,51.15,51.44,50.9,51.11,560845,47.1913555793919,47.4589116520806,46.9607037925914,47.1544512935038,607891.453801075,0.0,1.0
2019-05-09,50.87,51.16,50.26,50.65,476482,46.9330255781753,47.2005816508639,46.370235218382,46.7300520057908,516451.667911889,0.0,1.0
2019-05-10,51.41,51.6,50.32,50.69,570537,47.4312334376645,47.6065287956329,46.4255916472141,46.7669562916789,618396.46671951,0.0,1.0
2019-05-13,49.86,50.43,49.49,50.29,542908,46.0011923595011,46.5270784334063,45.6598277150363,46.397913432798,588449.80948432,0.0,1.0
2019-05-14,48.76,49.93,48.62,49.93,1187857,44.9863244975787,46.0657748598053,44.8571594969704,46.0657748598053,1287500.32297298,0.0,1.0
2019-05-15,48.9,49.06,48.12,48.43,719101,45.115489498187,45.2631066417393,44.3958559233693,44.681864139002,779422.750171271,0.0,1.0
2019-05-16,49.3,49.64,49.09,49.17,474044,45.4845323570679,45.7982187871166,45.2907848561554,45.3645934279316,513809.156408056,0.0,1.0
2019-05-17,48.26,49.15,48.24,48.8,417070,44.5250209239776,45.3461412849875,44.5065687810336,45.0232287834668,452055.895366481,0.0,1.0
2019-05-20,47.79,48.21,47.7,47.85,338122,44.0913955647926,44.4788905666175,44.0083609215444,44.1467519936247,366485.346472068,0.0,1.0
2019-05-21,48.68,48.72,48.07,48.2,398065,44.9125159258025,44.9494202116906,44.3497255660092,44.4696644951455,431456.661924997,0.0,1.0
2019-05-22,48.12,48.67,48.09,48.42,337562,44.3958559233693,44.9032898543305,44.3681777089532,44.6726380675299,365878.370901048,0.0,1.0
2019-05-23,47.75,47.82,47.26,47.62,518962,44.0544912789045,44.1190737792086,43.6024137767754,43.9345523497682,562495.100513534,0.0,1.0
2019-05-24,47.96,48.12,47.74,48.1,357014,44.2482387798169,44.3958559233693,44.0452652074325,44.3774037804252,386962.100914401,0.0,1.0
2019-05-28,47.08,48.48,47.07,48.13,650424,43.436344490279,44.7279944963621,43.427118418807,44.4050819948413,704984.78358033,0.0,1.0
2019-05-29,47.47,47.72,46.83,46.89,437385,43.7961612776879,44.0268130644884,43.2056927034785,43.2610491323106,474075.018090172,0.0,1.0
2019-05-30,47.68,48.0,47.34,47.51,336061,43.9899087786003,44.285143065705,43.6762223485516,43.8330655635759,364251.459593726,0.0,1.0
2019-05-31,47.22,47.44,47.02,47.17,592022,43.5655094908873,43.7684830632718,43.3809880614469,43.5193791335272,641683.734832654,0.0,1.0
2019-06-03,47.66,48.01,47.05,47.26,635770,43.9714566356563,44.294369137177,43.4086662758629,43.6024137767754,689101.533548679,0.0,1.0
2019-06-04,48.72,48.72,47.9,48.12,382631,44.9494202116906,44.9494202116906,44.1928823509848,44.3958559233693,414727.981633711,0.0,1.0
2019-06-05,49.08,49.25,48.51,49.0,303486,45.2815587846834,45.4384019997078,44.7556727107781,45.2077502129072,328943.907404493,0.0,1.0
2019-06-06,49.27,49.42,48.73,49.2,374580,45.4568541426518,45.5952452147321,44.9586462831626,45.3922716423477,406001.623915354,0.0,1.0
2019-06-07,49.7,49.9,49.52,49.61,259250,45.8535752159488,46.0380966453892,45.6875059294524,45.7705405727005,280997.172833721,0.0,1.0
2019-06-10,50.16,50.56,49.9,49.9,324119,46.2779745036618,46.6470173625426,46.0380966453892,46.0380966453892,351307.705541728,0.0,1.0
2019-06-11,50.2,50.98,49.94,50.71,545528,46.3148787895498,47.0345123643675,46.0750009312773,46.785408434623,591289.588048735,0.0,1.0
2019-06-12,49.89,50.5,49.6,50.15,381431,46.0288705739172,46.5916609337105,45.7613145012285,46.2687484321897,413427.319695812,0.0,1.0
2019-06-13,49.76,50.13,49.52,50.13,370418,45.9089316447809,46.2502962892457,45.6875059294524,46.2502962892457,401490.494760738,0.0,1.0
2019-06-14,49.46,49.63,48.96,49.63,396119,45.6321495006202,45.7889927156446,45.1708459270191,45.7889927156446,429347.421815703,0.0,1.0
2019-06-17,49.1,49.55,49.07,49.45,294029,45.3000109276274,45.7151841438684,45.2723327132114,45.6229234291482,318693.607448896,0.0,1.0
2019-06-18,49.66,50.12,49.34,49.4,474262,45.8166709300607,46.2410702177737,45.521436642956,45.5767930717881,514045.443326775,0.0,1.0
2019-06-19,49.99,50.0,49.42,49.68,372286,46.1211312886374,46.1303573601094,45.5952452147321,45.8351230730047,403515.191844069,0.0,1.0
2019-06-20,50.89,51.0,50.31,50.7,361238,46.9514777211194,47.0529645073116,46.4163655757421,46.7761823631509,391540.430935806,0.0,1.0
2019-06-21,50.8,51.13,50.61,50.67,1105183,46.8684430778711,47.1729034364479,46.6931477199027,46.7485041487349,1197891.21876139,0.0,1.0
2019-06-24,50.86,51.38,50.82,50.95,384139,46.9237995067033,47.4035552232484,46.8868952208152,47.0068341499515,416362.480135672,0.0,1.0
2019-06-25,50.86,51.11,50.64,51.0,512803,46.9237995067033,47.1544512935038,46.7208259343188,47.0529645073116,555819.453117265,0.0,1.0
2019-06-26,50.06,51.13,50.04,51.03,492260,46.1857137889415,47.1729034364479,46.1672616459975,47.0806427217277,533553.204625373,0.0,1.0
2019-06-27,49.83,50.45,49.79,50.3,685839,45.973514145085,46.5455305763504,45.9366098591969,46.4071395042701,743370.569022592,0.0,1.0
2019-06-28,50.18,50.69,49.96,50.03,1917590,46.2964266466058,46.7669562916789,46.0934530742213,46.1580355745255,2078446.93791404,0.0,1.0
2019-07-01,51.46,51.5,50.45,50.69,595572,47.4773637950246,47.5142680809127,46.5455305763504,46.7669562916789,645531.52639894,0.0,1.0
2019-07-02,50.78,51.35,50.53,51.31,473846,46.8499909349271,47.3758770088324,46.6193391481266,47.3389727229443,513594.547188303,0.0,1.0
2019-07-03,50.83,51.01,50.27,50.95,330630,46.8961212922872,47.0621905787836,46.379461289854,47.0068341499515,358364.880439782,0.0,1.0
2019-07-05,50.88,50.94,50.12,50.46,432471,46.9422516496473,46.9976080784795,46.2410702177737,46.5547566478224,468748.807454474,0.0,1.0
2019-07-08,50.32,50.81,50.24,50.62,385445,46.4255916472141,46.8776691493432,46.3517830754379,46.7023737913748,417778.033878086,0.0,1.0
2019-07-09,50.24,50.26,49.65,50.01,595564,46.3517830754379,46.370235218382,45.8074448585886,46.1395834315814,645522.855319354,0.0,1.0
2019-07-10,49.77,50.74,49.66,50.62,518953,45.9181577162529,46.813086649039,45.8166709300607,46.7023737913748,562485.345549,0.0,1.0
2019-07-11,50.0,50.16,49.6,49.94,401584,46.1303573601094,46.2779745036618,45.7613145012285,46.0750009312773,435270.853057887,0.0,1.0
2019-07-12,51.05,51.07,49.99,50.23,405837,47.0990948646717,47.1175470076157,46.1211312886374,46.3425570039659,439880.615742793,0.0,1.0
2019-07-15,50.5,51.22,50.45,51.0,500658,46.5916609337105,47.2559380796961,46.5455305763504,47.0529645073116,542655.670420773,0.0,1.0
2019-07-16,51.06,51.14,50.14,50.33,547040,47.1083209361437,47.1821295079199,46.2595223607177,46.4348177186861,592928.422090488,0.0,1.0
2019-07-17,50.04,50.97,50.02,50.89,383074,46.1672616459975,47.0252862928955,46.1488095030534,46.9514777211194,415208.142665786,0.0,1.0
2019-07-18,50.35,50.47,49.92,50.05,439643,46.4532698616302,46.5639827192944,46.0565487883332,46.1764877174695,476522.43030332,0.0,1.0
2019-07-19,50.29,50.84,50.27,50.37,498096,46.5455305763504,47.0545789322262,46.5270197270458,46.6195739735687,538166.554980199,0.16,1.0
2019-07-22,50.13,50.47,49.93,50.3,457571,46.3974437819138,46.7121282200915,46.2123352888681,46.5547860010027,494381.421912331,0.0,1.0
2019-07-23,51.1,51.14,50.11,50.46,600274,47.2952199731856,47.3322416717948,46.3789329326092,46.7028727954393,648564.514921188,0.0,1.0
2019-07-24,51.2,51.37,49.91,50.79,687907,47.3877742197085,47.5451164387974,46.1938244395635,47.0083018089647,743247.366645714,0.0,1.0
2019-07-25,48.38,50.57,47.46,50.57,1203409,44.7777444677636,46.8046824666144,43.9262453997532,46.8046824666144,1300220.19000788,0.0,1.0
2019-07-26,48.83,49.24,48.1,48.1,776272,45.1942385771165,45.5737109878603,44.5185925774996,44.5185925774996,838721.10590647,0.0,1.0
2019-07-29,48.12,48.82,47.98,48.82,712669,44.5371034268041,45.1849831524642,44.4075274816721,45.1849831524642,770001.406498313,0.0,1.0
2019-07-30,48.36,48.42,47.75,47.77,559507,44.759233618459,44.8147661663727,44.1946527146695,44.2131635639741,604517.913569485,0.0,1.0
2019-07-31,48.08,48.89,47.73,48.43,693945,44.500081728195,45.2497711250302,44.176141865365,44.824021591025,749771.108372149,0.0,1.0
2019-08-01,47.44,48.61,47.29,48.2,558879,43.9077345504486,44.9906192347662,43.7689031806643,44.6111468240224,603839.392568458,0.0,1.0
2019-08-02,46.52,47.28,46.27,47.28,483857,43.0562354824383,43.7596477560121,42.8248498661311,43.7596477560121,522782.063684619,0.0,1.0
2019-08-05,45.43,45.81,44.92,45.65,620562,42.047394195339,42.3991003321259,41.5753675380724,42.2510135376893,670484.632865195,0.0,1.0
2019-08-06,46.02,46.08,45.51,45.68,354350,42.5934642498239,42.6489967977376,42.1214375925573,42.2787798116462,382856.555276962,0.0,1.0
2019-08-07,46.06,46.17,45.26,45.42,467295,42.6304859484331,42.7322956196082,41.8900519762501,42.0381387706867,504887.692953711,0.0,1.0
2019-08-08,47.19,47.26,46.33,46.43,719246,43.6763489341415,43.7411369067075,42.8803824140448,42.9729366605677,777107.50940238,0.0,1.0
2019-08-09,46.48,46.96,46.37,46.96,230374,43.0192137838291,43.4634741671389,42.9174041126539,43.4634741671389,248907.00173663,0.0,1.0
2019-08-12,45.47,46.47,45.46,46.29,565284,42.0844158939481,43.0099583591768,42.0751604692958,42.8433607154357,610759.658510462,0.0,1.0
2019-08-13,46.41,46.81,45.35,45.35,366553,42.9544258112631,43.3246427973546,41.9733507981207,41.9733507981207,396041.255556473,0.0,1.0
2019-08-14,45.08,45.82,45.06,45.44,555173,41.723454332509,42.4083557567782,41.7049434832044,42.0566496199913,599835.254304435,0.0,1.0
2019-08-15,45.2,45.39,44.97,45.15,379785,41.8345194283364,42.0103724967298,41.6216446613338,41.788242305075,410337.736266011,0.0,1.0
2019-08-16,45.79,45.96,45.27,45.51,446631,42.3805894828213,42.5379317019102,41.8993074009024,42.1214375925573,482561.326767052,0.0,1.0
2019-08-19,45.91,46.49,45.84,46.44,236386,42.4916545786487,43.0284692084814,42.4268666060827,42.98219208522,255402.651829265,0.0,1.0
2019-08-20,45.33,45.82,45.24,45.82,241024,41.9548399488161,42.4083557567782,41.8715411269455,42.4083557567782,260413.767120289,0.0,1.0
2019-08-21,45.57,45.93,45.46,45.82,319359,42.176970140471,42.5101654279533,42.0751604692958,42.4083557567782,345050.618418781,0.0,1.0
2019-08-22,45.27,45.87,45.14,45.74,307596,41.8993074009024,42.4546328800396,41.7789868804227,42.3343123595599,332341.315018971,0.0,1.0
2019-08-23,44.13,45.39,44.0,45.09,374121,40.8441889905417,42.0103724967298,40.723868470062,41.7327097571612,404218.081887321,0.0,1.0
2019-08-26,44.21,44.58,43.98,44.58,336865,40.91823238776,41.2606830998946,40.7053576207574,41.2606830998946,363964.931546137,0.0,1.0
2019-08-27,44.17,44.6,44.07,44.6,422370,40.8812106891508,41.2791939491992,40.788656442628,41.2791939491992,456348.59108884,0.0,1.0
2019-08-28,44.74,44.95,43.88,43.95,320639,41.4087698943312,41.6031338120292,40.6128033742345,40.6775913468005,346433.591159728,0.0,1.0
2019-08-29,45.51,45.74,45.31,45.31,315571,42.1214375925573,42.3343123595599,41.9363290995115,41.9363290995115,340957.883463542,0.0,1.0
2019-08-30,45.57,46.09,45.13,45.86,359567,42.176970140471,42.6582522223899,41.7697314557704,42.4453774553873,388493.249643774,0.0,1.0
2019-09-03,44.28,45.17,44.08,45.17,442710,40.983020360326,41.8067531543795,40.7979118672803,41.8067531543795,478324.892300448,0.0,1.0
2019-09-04,44.67,45.1,44.51,44.9,402336,41.3439819217652,41.7419651818135,41.1958951273286,41.5568566887678,434702.906798114,0.0,1.0
2019-09-05,46.43,46.51,45.0,45.24,461497,42.9729366605677,43.046980057786,41.6494109352907,41.8715411269455,498623.258616204,0.0,1.0
2019-09-06,46.4,46.82,46.3,46.62,343001,42.9451703866108,43.3338982220069,42.8526161400879,43.1487897289611,370594.557123051,0.0,1.0
2019-09-09,46.4,46.51,46.04,46.51,412938,42.9451703866108,43.046980057786,42.6119750991285,43.046980057786,446157.810703988,0.0,1.0
2019-09-10,46.2,46.47,45.71,46.47,480352,42.7600618935651,43.0099583591768,42.306546085603,43.0099583591768,518995.095358823,0.0,1.0
2019-09-11,46.65,46.65,45.85,46.32,435920,43.176556002918,43.176556002918,42.436122030735,42.8711269893925,470988.654088706,0.0,1.0
2019-09-12,46.9,46.98,46.37,46.78,371527,43.4079416192251,43.4819850164434,42.9174041126539,43.2968765233977,401415.401191996,0.0,1.0
2019-09-13,46.65,47.21,46.52,47.14,379629,43.176556002918,43.694859783446,43.0562354824383,43.63007181088,410169.186463208,0.0,1.0
2019-09-16,46.01,46.36,45.93,46.22,289890,42.5842088251716,42.9081486880017,42.5101654279533,42.7785727428696,313210.912400842,0.0,1.0
2019-09-17,46.33,46.4,45.37,45.88,413960,42.8803824140448,42.9451703866108,41.9918616474253,42.4638883046919,447262.028001837,0.0,1.0
2019-09-18,46.33,46.45,45.8,46.29,424587,42.8803824140448,42.9914475098722,42.3898449074736,42.8433607154357,458743.943094058,0.0,1.0
2019-09-19,46.04,46.54,45.9,46.38,408863,42.6119750991285,43.0747463317428,42.4823991539965,42.9266595373062,441754.987329489,0.0,1.0
2019-09-20,45.74,46.41,45.74,46.18,1118396,42.3343123595599,42.9544258112631,42.3343123595599,42.7415510442605,1208368.11061248,0.0,1.0
2019-09-23,45.92,46.24,45.5,45.63,503726,42.500910003301,42.7970835921742,42.112182167905,42.2325026883847,544249.474145458,0.0,1.0
2019-09-24,45.18,46.19,45.01,46.02,665328,41.8160085790318,42.7508064689128,41.6586663599429,42.5934642498239,718851.943584903,0.0,1.0
2019-09-25,46.02,46.09,45.12,45.12,574259,42.5934642498239,42.6582522223899,41.7604760311181,41.7604760311181,620456.674408897,0.0,1.0
2019-09-26,45.75,46.09,45.58,46.06,388446,42.3435677842122,42.6582522223899,42.1862255651233,42.6304859484331,419695.491663933,0.0,1.0
2019-09-27,45.72,46.33,45.44,46.0,325307,42.3158015102553,42.8803824140448,42.0566496199913,42.5749534005193,351477.119874369,0.0,1.0
2019-09-30,46.04,46.19,45.79,45.89,348595,42.6119750991285,42.7508064689128,42.3805894828213,42.4731437293442,376638.58017997,0.0,1.0
2019-10-01,44.94,46.69,44.91,46.41,419302,41.5938783873769,43.2135777015271,41.5661121134201,42.9544258112631,453033.778300383,0.0,1.0
2019-10-02,44.17,44.77,44.01,44.47,685951,40.8812106891508,41.4365361682881,40.7331238947143,41.1588734287195,741134.011425956,0.0,1.0
2019-10-03,44.48,44.55,43.61,44.05,580860,41.1681288533717,41.2329168259377,40.3629069086228,40.7701455933234,627588.708051859,0.0,1.0
2019-10-04,45.01,45.01,44.29,44.3,327430,41.6586663599429,41.6586663599429,40.9922757849783,41.0015312096306,353770.909818924,0.0,1.0
2019-10-07,44.66,45.08,44.41,44.71,371223,41.3347264971129,41.723454332509,41.1033408808057,41.3810036203743,401086.945166021,0.0,1.0
2019-10-08,43.53,44.21,43.52,44.14,412813,40.2888635114045,40.91823238776,40.2796080867522,40.853444415194,446022.754772254,0.0,1.0
2019-10-09,44.19,44.35,43.71,44.06,264093,40.8997215384554,41.047808332892,40.4554611551457,40.7794010179757,285338.609433494,0.0,1.0
2019-10-10,44.31,44.76,44.1,44.1,338536,41.0107866342829,41.4272807436358,40.8164227165848,40.8164227165848,365770.359241545,0.0,1.0
2019-10-11,45.27,46.09,44.88,44.98,460750,41.8993074009024,42.6582522223899,41.5383458394632,41.6309000859861,497816.164368167,0.0,1.0
2019-10-14,44.96,45.23,44.87,45.12,201407,41.6123892366815,41.8622857022932,41.5290904148109,41.7604760311181,217609.680340531,0.0,1.0
2019-10-15,45.49,45.55,44.94,45.04,395308,42.1029267432527,42.1584592911664,41.5938783873769,41.6864326338998,427109.522092353,0.0,1.0
2019-10-16,45.35,45.56,45.0,45.36,337570,41.9733507981207,42.1677147158187,41.6494109352907,41.982606222773,364726.647001112,0.0,1.0
2019-10-17,46.16,46.32,45.4,45.67,691894,42.7230401949559,42.8711269893925,42.0196279213821,42.2695243869939,747555.110644273,0.0,1.0
2019-10-18,46.24,46.35,45.87,45.92,318579,42.9451703866108,43.0473323403852,42.6015347239152,42.6479719756308,343020.945717164,0.16,1.0
2019-10-21,46.58,46.83,46.44,46.56,382242,43.2609436982771,43.4931299568552,43.1309193934733,43.2423687975908,411568.283950983,0.0,1.0
2019-10-22,46.72,47.04,46.28,46.58,350603,43.3909680030808,43.6881664140608,42.9823201879833,43.2609436982771,377501.883775374,0.0,1.0
2019-10-23,46.75,47.05,46.43,46.71,693969,43.4188303541102,43.6974538644039,43.1216319431302,43.3816805527377,747211.532079625,0.0,1.0
2019-10-24,46.08,46.3,44.56,44.56,1297423,42.7965711811208,43.0008950886696,41.3848787289658,41.3848787289658,1396963.59287712,0.0,1.0
2019-10-25,45.78,46.42,45.71,46.16,618694,42.517947670827,43.1123444927871,42.4529355184252,42.8708707838658,666161.300617855,0.0,1.0
2019-10-28,46.52,46.62,45.96,46.0,683820,43.2052189962183,43.2980934996496,42.6851217770033,42.7222715783758,736283.882805557,0.0,1.0
2019-10-29,46.41,46.69,46.12,46.32,472180,43.1030570424439,43.3631056520514,42.8337209824933,43.0194699893558,508406.486770097,0.0,1.0
2019-10-30,45.85,46.4,45.56,46.4,400165,42.5829598232289,43.0937695921008,42.3136237632783,43.0937695921008,430866.368288271,0.0,1.0
2019-10-31,45.2,45.81,44.99,45.81,525603,41.9792755509258,42.5458100218564,41.7842390937202,42.5458100218564,565928.194048505,0.0,1.0
2019-11-01,46.06,46.17,45.53,45.67,612136,42.7779962804346,42.8801582342089,42.2857614122489,42.4157857170527,659100.159230589,0.0,1.0
2019-11-04,46.58,46.87,46.29,46.55,658532,43.2609436982771,43.5302797582277,42.9916076383264,43.2330813472477,709055.742610202,0.0,1.0
2019-11-05,46.98,47.05,46.58,46.84,535257,43.6324417120021,43.6974538644039,43.2609436982771,43.5024174071983,576322.866044944,0.0,1.0
2019-11-06,46.55,46.92,46.51,46.9,415873,43.2330813472477,43.5767170099433,43.1959315458752,43.5581421092571,447779.513898387,0.0,1.0
2019-11-07,46.76,47.22,46.46,46.94,356413,43.4281178044533,43.8553405202371,43.1494942941596,43.5952919106296,383757.637276442,0.0,1.0
2019-11-08,47.07,47.18,46.6,46.67,605869,43.7160287650902,43.8181907188646,43.2795185989633,43.3445307513652,652352.343879266,0.0,1.0
2019-11-11,46.93,46.97,46.58,46.61,292463,43.5860044602864,43.6231542616589,43.2609436982771,43.2888060493064,314901.279893776,0.0,1.0
2019-11-12,47.0,47.23,46.78,46.93,535595,43.6510166126883,43.8646279705802,43.4466927051396,43.5860044602864,576686.798004215,0.0,1.0
2019-11-13,46.96,47.0,46.4,46.52,430821,43.6138668113158,43.6510166126883,43.0937695921008,43.2052189962183,463874.350961032,0.0,1.0
2019-11-14,47.2,47.31,46.75,46.89,540649,43.8367656195508,43.9389275733252,43.4188303541102,43.5488546589139,582128.549844903,0.0,1.0
2019-11-15,47.8,47.84,47.47,47.5,648506,44.3940126401383,44.4311624415108,44.0875267788152,44.1153891298446,698260.530114212,0.0,1.0
2019-11-18,47.61,47.8,47.33,47.6,461799,44.217551083619,44.3940126401383,43.9575024740114,44.2082636332758,497229.038044694,0.0,1.0
2019-11-19,47.76,48.14,47.58,47.88,757461,44.3568628387658,44.7097859518046,44.1896887325896,44.4683122428833,815574.750890263,0.0,1.0
2019-11-20,47.58,47.8,46.93,47.63,822394,44.1896887325896,44.3940126401383,43.5860044602864,44.2361259843052,885489.525775778,0.0,1.0
2019-11-21,47.78,47.91,47.21,47.66,529005,44.3754377394521,44.4961745939127,43.8460530698939,44.2639883353346,569591.201520215,0.0,1.0
2019-11-22,48.0,48.15,47.67,48.01,486063,44.5797616470008,44.7190734021477,44.2732757856777,44.589049097344,523354.615144508,0.0,1.0
2019-11-25,48.27,48.54,47.94,48.18,451475,44.8305228062652,45.0812839655296,44.5240369449421,44.7469357531771,486112.962460353,0.0,1.0
2019-11-26,49.0,49.08,48.16,48.22,574449,45.5085066813133,45.5828062840583,44.7283608524908,44.7840855545496,618521.745771942,0.0,1.0
2019-11-27,49.25,49.45,48.72,48.91,695587,45.7406929398915,45.926441946754,45.2484580717058,45.4249196282252,748953.667908321,0.0,1.0
2019-11-29,48.31,49.29,48.22,49.11,263916,44.8676726076377,45.777842741264,44.7840855545496,45.6106686350877,284164.103440249,0.0,1.0
2019-12-02,47.9,48.54,47.87,48.4,424773,44.4868871435696,45.0812839655296,44.4590247925402,44.9512596607258,457362.337677992,0.0,1.0
2019-12-03,47.54,47.59,47.14,47.45,457467,44.1525389312171,44.1989761829327,43.7810409174921,44.0689518781289,492564.679324105,0.0,1.0
2019-12-04,47.98,48.67,47.41,47.76,648558,44.5611867463146,45.2020208199902,44.0318020767564,44.3568628387658,698316.519646407,0.0,1.0
2019-12-05,48.4,48.43,48.0,48.12,481262,44.9512596607258,44.9791220117552,44.5797616470008,44.6912110511183,518185.273912386,0.0,1.0
2019-12-06,49.17,49.28,48.84,48.84,577864,45.6663933371465,45.7685552909209,45.3599074758233,45.3599074758233,622198.7506267,0.0,1.0
2019-12-09,48.92,49.01,46.92,48.45,950606,45.4342070785683,45.5177941316565,43.5767170099433,44.9976969124415,1023538.17773429,0.0,1.0
2019-12-10,49.2,49.3,48.57,48.65,1085135,45.6942556881759,45.7871301916071,45.109146316559,45.183445919304,1168388.48113276,0.0,1.0
2019-12-11,49.91,49.97,49.15,49.17,466300,46.3536646625377,46.4093893645965,45.6478184364602,45.6663933371465,502075.36274492,0.0,1.0
2019-12-12,50.88,50.95,49.6,49.6,671032,47.2545473458209,47.3195594982228,46.0657537019009,46.0657537019009,722514.764772569,0.0,1.0
2019-12-13,51.08,51.12,50.5,50.63,1021640,47.4402963526834,47.4774461540559,46.9016242327821,47.0223610872428,1100022.03215681,0.0,1.0
2019-12-16,51.29,51.76,51.06,51.46,691199,47.635332809889,48.0718429760159,47.4217214519971,47.7932194657221,744229.012768445,0.0,1.0
2019-12-17,51.43,51.59,51.14,51.47,567971,47.7653571146928,47.9139563201828,47.4960210547421,47.8025069160653,611546.742126516,0.0,1.0
2019-12-18,51.63,51.75,51.16,51.7,536769,47.9511061215553,48.0625555256728,47.5145959554284,48.0161182739571,577950.869365704,0.0,1.0
2019-12-19,51.47,51.75,51.11,51.75,944934,47.8025069160653,48.0625555256728,47.4681587037128,48.0625555256728,1017431.01183789,0.0,1.0
2019-12-20,51.95,52.08,51.47,51.73,1831579,48.2483045325353,48.3690413869959,47.8025069160653,48.0439806249865,1972100.98825,0.0,1.0
2019-12-23,52.26,52.38,51.78,52.12,379428,48.5362154931722,48.6476648972897,48.0904178767021,48.4061911883684,408538.388881791,0.0,1.0
2019-12-24,51.81,52.39,51.81,52.39,178626,48.1182802277315,48.6569523476328,48.1182802277315,48.6569523476328,192330.50342199,0.0,1.0
2019-12-26,52.08,52.09,51.68,51.88,321195,48.3690413869959,48.378328837339,47.9975433732709,48.1832923801334,345837.649875304,0.0,1.0
2019-12-27,52.18,52.34,52.0,52.18,247949,48.4619158904272,48.6105150959172,48.2947417842509,48.4619158904272,266972.086890929,0.0,1.0
2019-12-30,52.23,52.39,51.95,52.26,306814,48.5083531421428,48.6569523476328,48.2483045325353,48.5362154931722,330353.314057945,0.0,1.0
2019-12-31,52.0,52.58,51.96,52.17,612843,48.2947417842509,48.8334139041522,48.2575919828784,48.452628440084,659861.401524093,0.0,1.0
2020-01-02,52.49,52.5,51.83,52.13,698159,48.749826851064,48.7591143014072,48.1368551284178,48.4154786387115,751722.996308451,0.0,1.0
2020-01-03,52.25,52.32,51.7,52.01,612571,48.526928042829,48.5919401952309,48.0161182739571,48.304029234594,659568.533201841,0.0,1.0
2020-01-06,52.29,52.4,51.75,51.95,717835,48.5640778442015,48.6662397979759,48.0625555256728,48.2483045325353,772908.573913789,0.0,1.0
2020-01-07,52.29,52.58,51.85,52.28,324996,48.5640778442015,48.8334139041522,48.155430029104,48.5547903938584,349930.269334437,0.0,1.0
2020-01-08,52.51,52.68,52.13,52.42,542254,48.7684017517503,48.9262884075834,48.4154786387115,48.6848146986622,583856.68829055,0.0,1.0
2020-01-09,53.04,53.27,52.6,52.75,544440,49.2606366199359,49.4742479778278,48.8519888048384,48.9913005599853,586210.402086305,0.0,1.0
2020-01-10,52.52,53.06,52.31,53.06,568151,48.7776892020934,49.2792115206222,48.5826527448878,49.2792115206222,611740.552045655,0.0,1.0
2020-01-13,53.21,53.28,52.53,52.75,454887,49.418523275769,49.4835354281709,48.7869766524365,48.9913005599853,489786.737149793,0.0,1.0
2020-01-14,53.01,53.56,52.84,53.12,436956,49.2327742689065,49.7435840377784,49.0748876130734,49.3349362226809,470480.039038321,0.0,1.0
2020-01-15,52.84,53.34,52.67,52.88,626035,49.0748876130734,49.5392601302297,48.9170009572403,49.1120374144459,674065.515153369,0.0,1.0
2020-01-16,53.49,53.49,52.95,53.17,587730,49.6785718853766,49.6785718853766,49.1770495668478,49.3813734743965,632821.687639012,0.0,1.0
2020-01-17,53.2,53.57,53.11,53.42,501833,49.5717662064306,49.9165322495956,49.487904195931,49.7767622320963,538562.928922567,0.175,1.0
2020-01-21,52.55,53.17,52.51,52.97,704413,48.9660961306001,49.5438122029307,48.9288241259337,49.3574521795983,755970.07062336,0.0,1.0
2020-01-22,52.34,53.06,52.29,52.84,851759,48.7704181061011,49.4413141900979,48.723828100268,49.2363181644322,914100.550932595,0.0,1.0
2020-01-23,52.76,52.9,52.01,52.13,709011,49.1617741550992,49.2922261714319,48.4629240676026,48.574740081602,760904.605313557,0.0,1.0
2020-01-24,51.98,52.99,51.74,52.91,729065,48.4349700641027,49.3760881819315,48.2113380361037,49.3015441725986,782426.388409952,0.0,1.0
2020-01-27,51.4,52.04,51.0,51.14,1358918,47.8945259964386,48.4908780711024,47.5218059497737,47.6522579661064,1458379.29798478,0.0,1.0
2020-01-28,55.05,55.48,54.25,54.9,2618164,51.2955964222557,51.6962704724205,50.5501563289259,51.1558264047564,2809791.44902712,0.0,1.0
2020-01-29,55.01,55.6,54.53,55.18,1257599,51.2583244175892,51.80808648642,50.8110603615914,51.4167304374218,1349644.60457979,0.0,1.0
2020-01-30,54.71,54.93,53.62,54.47,1068435,50.9787843825906,51.1837804082563,49.9631222554287,50.7551523545916,1146635.40054836,0.0,1.0
2020-01-31,53.15,54.34,52.85,54.34,3573876,49.5251762005975,50.6340183394255,49.2456361655988,50.6340183394255,3835453.47987491,0.0,1.0
2020-02-03,53.51,53.92,53.15,53.35,781325,49.8606242425959,50.2426622904274,49.5251762005975,49.7115362239299,838511.378168484,0.0,1.0
2020-02-04,55.28,55.35,54.38,54.48,1007160,51.509910449088,51.5751364572544,50.671290344092,50.7644703557583,1080875.58907775,0.0,1.0
2020-02-05,55.54,56.02,55.4,56.02,498233,51.7521784794202,52.1994425354181,51.6217264630875,52.1994425354181,534699.439386962,0.0,1.0
2020-02-06,55.32,55.88,55.06,55.65,488027,51.5471824537545,52.0689905190854,51.3049144234224,51.8546764922531,523746.446553522,0.0,1.0
2020-02-07,54.76,55.21,54.57,55.0,426819,51.0253743884237,51.4446844409217,50.8483323662579,51.2490064164226,458058.538915936,0.0,1.0
2020-02-10,55.4,55.41,54.39,54.56,825550,51.6217264630875,51.6310444642541,50.6806083452587,50.8390143650912,885973.273921853,0.0,1.0
2020-02-11,56.17,56.3,55.56,55.6,679809,52.3392125529174,52.4603465680835,51.7708144817535,51.80808648642,729565.266030575,0.0,1.0
2020-02-12,56.28,56.35,55.69,56.25,615230,52.4417105657503,52.5069365739166,51.8919484969196,52.4137565622504,660259.62971951,0.0,1.0
2020-02-13,56.35,56.55,55.81,55.96,491509,52.5069365739166,52.6932965972491,52.003764510919,52.1435345284184,527483.299487683,0.0,1.0
2020-02-14,56.03,56.56,55.95,56.41,617914,52.2087605365847,52.7026145984157,52.1342165272517,52.5628445809164,663140.075806611,0.0,1.0
2020-02-18,56.38,56.39,55.65,55.85,706790,52.5348905774165,52.5442085785831,51.8546764922531,52.0410365155855,758521.046908396,0.0,1.0
2020-02-19,56.86,56.99,56.3,56.59,678670,52.9821546334144,53.1032886485805,52.4603465680835,52.7305686019156,728342.90086917,0.0,1.0
2020-02-20,56.63,56.88,56.07,56.64,400837,52.7678406065821,53.0007906357476,52.2460325412512,52.7771586077487,430174.876384245,0.0,1.0
2020-02-21,56.34,56.47,55.9,56.27,673124,52.49761857275,52.6187525879161,52.0876265214186,52.4323925645837,722390.980601264,0.0,1.0
2020-02-24,55.16,55.67,54.07,54.32,890393,51.3980944350886,51.8733124945863,50.3824323079267,50.6153823370923,955562.232798861,0.0,1.0
2020-02-25,53.53,55.41,53.27,55.36,683156,49.8792602449291,51.6310444642541,49.636992214597,51.584454458421,733157.23810715,0.0,1.0
2020-02-26,53.69,54.65,53.53,54.0,915448,50.0283482635951,50.9228763755908,49.8792602449291,50.3172062997604,982451.046775135,0.0,1.0
2020-02-27,50.91,53.26,50.91,52.63,1331141,47.4379439392741,49.6276742134303,47.4379439392741,49.0406401399331,1428569.25664298,0.0,1.0
2020-02-28,49.32,50.33,48.55,49.04,1561150,45.9563817537812,46.89749987161,45.2388956639512,45.6954777211157,1675412.96903046,0.0,1.0
2020-03-02,51.7,51.74,49.05,49.74,1003146,48.1740660314373,48.2113380361037,45.7047957222823,46.3477378027793,1076567.79824555,0.0,1.0
2020-03-03,50.55,52.98,50.37,51.65,961261,47.1024958972757,49.3667701807649,46.9347718762765,48.1274760256041,1031617.17069032,0.0,1.0
2020-03-04,51.85,52.03,50.77,51.5,834513,48.3138360489366,48.4815600699358,47.3074919229414,47.9877060081048,895592.289673972,0.0,1.0
2020-03-05,50.56,50.93,49.77,50.52,858781,47.1118138984423,47.4565799416073,46.3756918062792,47.0745418937758,921636.5019101,0.0,1.0
2020-03-06,50.75,50.9,49.0,49.13,1039722,47.2888559206081,47.4286259381075,45.6582057164492,45.7793397316153,1115820.85192729,0.0,1.0
2020-03-09,48.33,48.87,46.97,47.22,1174571,45.0338996382855,45.5370717012831,43.7666514796249,43.9996015087905,1260539.65759029,0.0,1.0
2020-03-10,51.6,51.62,49.2,49.78,1589368,48.080886019771,48.0995220221043,45.8445657397817,46.3850098074458,1705696.28784038,0.0,1.0
2020-03-11,47.93,50.67,47.35,50.09,1609271,44.6611795916207,47.2143119112752,44.1207355239566,46.6738678436111,1727056.01901459,0.0,1.0
2020-03-12,42.82,45.58,42.65,44.71,2064900,39.8996809954767,42.4714493174644,39.7412749756441,41.6607832159683,2216033.20613074,0.0,1.0
2020-03-13,46.62,46.68,42.77,44.92,1907459,43.4405214387931,43.4964294457929,39.8530909896436,41.8564612404673,2047068.85724875,0.0,1.0
2020-03-16,42.49,45.38,41.08,41.52,1872006,39.5921869569781,42.285089294132,38.2783487924844,38.6883408438158,2009020.9976638,0.0,1.0
2020-03-17,45.07,45.26,42.62,43.27,1794237,41.9962312579667,42.1732732801325,39.7133209721442,40.3189910479747,1925559.9649709,0.0,1.0
2020-03-18,41.04,44.33,39.73,42.01,1826002,38.2410767878179,41.3066991716366,37.0204186349904,39.1449229009803,1959649.89416492,0.0,1.0
2020-03-19,43.56,44.24,39.17,40.47,1521372,40.5892130818067,41.222837161137,36.4986105696595,37.7099507213204,1632723.55604511,0.0,1.0
2020-03-20,41.18,44.46,40.62,43.84,1801039,38.3715288041506,41.4278331868027,37.8497207388198,40.8501171144721,1932859.81381012,0.0,1.0
2020-03-23,39.46,41.59,38.43,40.77,1456624,36.7688326034916,38.7535668519821,35.8090784833295,37.9894907563191,1563236.55036417,0.0,1.0
2020-03-24,45.62,45.73,41.19,41.37,1365165,42.5087213221309,42.6112193349637,38.3808468053172,38.5485708263164,1465083.52552059,0.0,1.0
2020-03-25,44.42,46.4,44.18,45.79,1297891,41.3905611821362,43.2355254131274,41.1669291541373,42.6671273419635,1392885.63801552,0.0,1.0
2020-03-26,46.79,47.0,43.62,44.47,1045821,43.5989274586257,43.7946054831248,40.6451210888064,41.4371511879693,1122366.24711553,0.0,1.0
2020-03-27,45.49,46.57,44.63,44.88,919891,42.3875873069648,43.39393143296,41.5862392066353,41.8191892358009,987219.236776994,0.0,1.0
2020-03-30,48.05,48.18,45.23,45.76,947393,44.7729956056201,44.8941296207862,42.1453192766326,42.6391733384636,1016734.15044594,0.0,1.0
2020-03-31,48.73,49.1,47.44,47.48,819928,45.4066196849504,45.7513857281155,44.2045975344562,44.2418695391226,879939.791097084,0.0,1.0
2020-04-01,45.51,47.1,44.8,46.52,1225466,42.4062233092981,43.887785494791,41.7446452264679,43.3473414271269,1315159.7408999,0.0,1.0
2020-04-02,46.47,46.9,45.23,45.26,1027732,43.3007514212938,43.7014254714586,42.1453192766326,42.1732732801325,1102953.28539065,0.0,1.0
2020-04-03,45.57,47.24,44.97,46.08,718812,42.4621313162978,44.0182375111237,41.9030512463005,42.9373493757955,771422.955574241,0.0,1.0
2020-04-06,46.64,47.96,46.29,47.56,1295357,43.4591574411264,44.6891335951205,43.1330274002946,44.3164135484556,1390166.17065906,0.0,1.0
2020-04-07,46.04,48.38,45.96,48.05,1211072,42.900077371129,45.0804896441187,42.8255333617961,44.7729956056201,1299712.22190671,0.0,1.0
2020-04-08,48.48,48.89,46.03,46.73,741804,45.1736696557849,45.5557077036164,42.8907593699624,43.543019451626,796097.775408305,0.0,1.0
2020-04-09,47.97,49.29,47.6,49.19,848711,44.6984515962871,45.9284277502813,44.3536855531221,45.8352477386151,910829.463125784,0.0,1.0
2020-04-13,45.99,47.88,45.67,47.69,704137,42.8534873652959,44.6145895857875,42.555311327964,44.4375475636217,755673.869758964,0.0,1.0
2020-04-14,47.59,47.99,46.9,47.25,666197,44.3443675519555,44.7170875986204,43.7014254714586,44.0275555122903,714956.982819837,0.0,1.0
2020-04-15,46.51,46.91,45.94,46.56,878805,43.3380234259603,43.7107434726252,42.8068973594628,43.3846134317934,943126.089260364,0.0,1.0
2020-04-16,46.3,46.95,45.43,46.58,635052,43.1423454014612,43.7480154772917,42.3316792999651,43.4032494341266,681532.432379166,0.0,1.0
2020-04-17,46.74,48.0,46.27,47.57,825639,43.7154024732085,44.8938664679933,43.2758166973761,44.4916922475509,882763.618238459,0.175,1.0
2020-04-20,46.36,46.99,45.22,45.84,662881,43.3599926970035,43.949224694396,42.2937633683887,42.8736424769336,708744.657194644,0.0,1.0
2020-04-21,44.56,45.48,44.1,45.06,829841,41.6764727044538,42.5369384784237,41.2462398174689,42.1441171468287,887256.347777444,0.0,1.0
2020-04-22,45.54,46.16,44.66,45.33,656857,42.5930558115087,43.1729349200536,41.7700015929288,42.3966451457112,702303.866441942,0.0,1.0
2020-04-23,44.52,46.15,43.71,44.57,1241925,41.6390611490638,43.1635820312061,40.8814771524164,41.6858255933013,1327851.7688491,0.0,1.0
2020-04-24,44.62,44.92,43.81,44.75,657432,41.7325900375388,42.0131767029637,40.9750060408914,41.8541775925563,702918.649755821,0.0,1.0
2020-04-27,45.83,45.95,44.47,44.93,813422,42.8642895880861,42.9765242542561,41.5922967048263,42.0225295918112,869701.343898198,0.0,1.0
2020-04-28,45.9,46.78,45.56,46.7,641523,42.9297598100186,43.7528140285985,42.6117615892037,43.6779909178185,685908.931946276,0.0,1.0
2020-04-29,46.71,47.34,46.08,47.03,754020,43.687343806666,44.2765758040584,43.0981118092736,43.986636249786,806189.416226901,0.0,1.0
2020-04-30,44.66,45.79,44.59,45.65,1965586,41.7700015929288,42.8268780326961,41.7045313709963,42.6959375888311,2101581.6952916,0.0,1.0
2020-05-01,44.78,45.02,43.65,44.08,745968,41.8822362590988,42.1067055914387,40.8253598193314,41.2275340397739,797580.311455862,0.0,1.0
2020-05-04,44.38,44.53,43.83,44.4,615586,41.5081207051988,41.6484140379113,40.9937118185864,41.5268264828938,658177.393142693,0.0,1.0
2020-05-05,44.58,45.28,44.37,44.89,694995,41.6951784821488,42.3498807014737,41.4987678163513,41.9851180364212,743080.572571835,0.0,1.0
2020-05-06,45.26,45.55,44.51,44.77,741253,42.3311749237787,42.6024087003562,41.6297082602163,41.8728833702513,792539.088282061,0.0,1.0
2020-05-07,45.47,46.54,45.27,46.1,659416,42.5275855895762,43.5283446962585,42.3405278126262,43.1168175869686,705039.919485794,0.0,1.0
2020-05-08,46.33,47.03,46.26,46.26,774467,43.331934030461,43.986636249786,43.2664638085286,43.2664638085286,828051.110868413,0.0,1.0
2020-05-11,46.57,47.07,45.59,45.86,932296,43.556403362801,44.0240478051759,42.6398202557462,42.8923482546286,996800.042426826,0.0,1.0
2020-05-12,44.95,46.94,44.95,46.65,570901,42.0412353695062,43.9024602501585,42.0412353695062,43.631226473581,610400.710741565,0.0,1.0
2020-05-13,43.62,44.88,43.08,44.71,1072659,40.7973011527889,41.9757651475738,40.292245155024,41.8167660371663,1146874.52988055,0.0,1.0
2020-05-14,43.98,44.11,41.79,42.93,933447,41.1340051512989,41.2555927063164,39.0857224936967,40.1519518223115,998030.678242954,0.0,1.0
2020-05-15,44.21,44.33,43.32,43.62,1298847,41.3491215947913,41.4613562609613,40.516714487364,40.7973011527889,1388712.10935793,0.0,1.0
2020-05-18,46.23,46.52,45.67,45.82,811423,43.2384051419861,43.5096389185635,42.7146433665261,42.8549366992386,867564.036342644,0.0,1.0
2020-05-19,46.32,47.0,46.0,46.0,782125,43.3225811416135,43.9585775832435,43.0232886984936,43.0232886984936,836238.955420899,0.0,1.0
2020-05-20,46.53,47.17,46.42,47.0,449955,43.518991807411,44.1175766936509,43.4161100300885,43.9585775832435,481086.65390623,0.0,1.0
2020-05-21,46.45,46.75,46.17,46.24,774354,43.444168696631,43.724755362056,43.1822878089011,43.2477580308336,827930.29258238,0.0,1.0
2020-05-22,45.87,46.36,45.5,46.36,375817,42.9017011434761,43.3599926970035,42.5556442561187,43.3599926970035,401819.1663857,0.0,1.0
2020-05-26,47.58,47.96,46.76,47.08,885276,44.5010451363984,44.8564549126033,43.7341082509035,44.0334006940234,946526.805177165,0.0,1.0
2020-05-27,48.47,48.76,47.74,48.28,434907,45.3334522438257,45.6046860204032,44.6506913579584,45.1557473557233,464997.507284944,0.0,1.0
2020-05-28,48.71,49.39,48.05,48.85,548288,45.5579215761657,46.1939180177956,44.9406309122308,45.6888620200307,586223.154086384,0.0,1.0
2020-05-29,48.21,48.5,47.76,48.35,673230,45.0902771337908,45.3615109103682,44.6693971356533,45.2212175776558,719809.687656079,0.0,1.0
2020-06-01,48.42,48.83,48.01,48.41,412863,45.2866877995883,45.6701562423357,44.9032193568408,45.2773349107408,441428.318813409,0.0,1.0
2020-06-02,48.62,48.99,48.28,48.79,497840,45.4737455765382,45.8198024638957,45.1557473557233,45.6327446869457,532284.739097638,0.0,1.0
2020-06-03,49.54,49.63,48.96,49.28,491491,46.3342113505081,46.4183873501356,45.7917437973532,46.0910362404731,525496.46212405,0.0,1.0
2020-06-04,50.77,50.82,48.99,48.99,860106,47.4846166787504,47.5313811229879,45.8198024638957,45.8198024638957,919615.333854879,0.0,1.0
2020-06-05,52.59,52.89,51.86,52.0,820879,49.1868424489952,49.4674291144201,48.5040815631278,48.6350220069928,877674.281587919,0.0,1.0
2020-06-08,53.78,53.88,52.51,52.62,1121706,50.2998362218475,50.3933651103225,49.1120193382152,49.2149011155377,1199315.01196018,0.0,1.0
2020-06-09,53.26,53.63,52.4,52.98,1316069,49.8134860017776,50.159542889135,49.0091375608927,49.5516051140476,1407125.67149986,0.0,1.0
2020-06-10,52.74,53.87,52.66,53.34,1241595,49.3271357817077,50.384012221475,49.2523126709277,49.8883091125576,1327498.93668635,0.0,1.0
2020-06-11,49.31,51.37,49.29,51.03,783271,46.1190949070156,48.0457900096003,46.1003891293206,47.7277917887854,837464.245295167,0.0,1.0
2020-06-12,48.65,50.63,47.46,50.62,630334,45.5018042430807,47.3536762348855,44.3888104702284,47.3443233460379,673945.783252391,0.0,1.0
2020-06-15,48.75,49.22,47.41,47.52,660926,45.5953331315557,46.0349189073881,44.3420460259909,44.4449278033134,706654.393927457,0.0,1.0
2020-06-16,48.94,50.62,48.4,50.37,684898,45.7730380196582,47.3443233460379,45.2679820218933,47.1105011248505,732284.977580133,0.0,1.0
2020-06-17,49.02,49.44,48.58,49.06,467952,45.8478611304382,46.2406824620331,45.4363340211482,45.8852726858282,500328.837036433,0.0,1.0
2020-06-18,48.38,48.92,48.29,48.7,663512,45.2492762441983,45.7543322419632,45.1651002445708,45.5485686873182,709419.315057351,0.0,1.0
2020-06-19,48.45,49.1,47.95,48.81,861420,45.3147464661308,45.9226842412182,44.8471020237558,45.6514504646407,921020.247375636,0.0,1.0
2020-06-22,48.01,48.61,47.63,48.29,691206,44.9032193568408,45.4643926876907,44.5478095806359,45.1651002445708,739029.417830471,0.0,1.0
2020-06-23,47.82,48.66,47.76,48.6,531475,44.7255144687383,45.5111571319282,44.6693971356533,45.4550397988432,568246.889988585,0.0,1.0
2020-06-24,46.41,47.29,45.99,47.28,927563,43.406757141241,44.2298113598209,43.0139358096461,44.2204584709734,991739.57386233,0.0,1.0
2020-06-25,46.9,47.0,45.48,46.14,731784,43.8650486947685,43.9585775832435,42.5369384784237,43.1542291423586,782414.943587951,0.0,1.0
2020-06-26,46.83,47.41,46.44,46.77,2737542,43.799578472836,44.3420460259909,43.4348158077835,43.743461139751,2926948.07415801,0.0,1.0
2020-06-29,47.47,47.82,46.86,47.22,544796,44.3981633590759,44.7255144687383,43.8276371393785,44.1643411378884,582489.548291492,0.0,1.0
2020-06-30,47.99,48.21,47.28,47.33,658471,44.8845135791458,45.0902771337908,44.2204584709734,44.2672229152109,704029.53647429,0.0,1.0
2020-07-01,47.42,48.24,47.35,47.99,707073,44.3513989148384,45.1183358003333,44.2859286929059,44.8845135791458,755994.229728394,0.0,1.0
2020-07-02,48.51,48.98,47.97,48.09,555867,45.3708637992157,45.8104495750482,44.8658078014508,44.9780424676208,594326.532757486,0.0,1.0
2020-07-06,48.27,49.42,48.18,49.42,613843,45.1463944668758,46.2219766843381,45.0622184672483,46.2219766843381,656313.797810363,0.0,1.0
2020-07-07,47.69,48.31,47.65,47.88,472668,44.6039269137209,45.1838060222658,44.5665153583309,44.7816318018233,505371.129398606,0.0,1.0
2020-07-08,47.63,48.02,47.23,47.69,570074,44.5478095806359,44.9125722456883,44.1736940267359,44.6039269137209,609516.491957951,0.0,1.0
2020-07-09,47.94,48.35,47.4,47.85,583692,44.8377491349083,45.2212175776558,44.3326931371434,44.7535731352808,624076.699207332,0.0,1.0
2020-07-10,48.42,48.48,47.42,47.87,659020,45.2866877995883,45.3428051326732,44.3513989148384,44.7722789129758,704616.520890497,0.0,1.0
2020-07-13,48.65,49.66,48.63,48.85,352218,45.5018042430807,46.4464460166781,45.4830984653857,45.6888620200307,376587.389995765,0.0,1.0
2020-07-14,51.42,51.46,48.97,49.0,811289,48.0925544538378,48.1299660092278,45.8010966862007,45.8291553527432,867420.765100803,0.0,1.0
2020-07-15,52.51,52.9,51.73,52.2,579397,49.1120193382152,49.4767820032676,48.3824940081103,48.8220797839427,619484.535149755,0.0,1.0
2020-07-16,52.35,52.99,52.11,52.4,390625,48.9623731166552,49.5609580028951,48.7379037843152,49.0091375608927,417651.707797716,0.0,1.0
2020-07-17,52.37,52.9,52.11,52.19,468969,49.1447544491814,49.6421140034695,48.9007667433043,48.9758398835742,499746.245662829,0.175,1.0
2020-07-20,51.98,52.63,51.91,52.18,961405,48.7787728903657,49.3887421550586,48.7130838926295,48.9664557410404,1024499.57099824,0.0,1.0
2020-07-21,52.29,52.91,52.21,52.27,876081,49.0696813089115,49.6514981460032,48.9946081686416,49.0509130238441,933575.973351195,0.0,1.0
2020-07-22,52.25,52.86,52.1007,52.13,688831,49.0321447387766,49.6045774333346,48.8920394907479,48.9195350283717,734037.230917548,0.0,1.0
2020-07-23,54.46,55.7,53.435,53.76,1402728,51.1060402387325,52.2696739129159,50.1441656290244,50.4491502613709,1494785.4798209,0.0,1.0
2020-07-24,53.34,54.49,52.935,54.44,603031,50.0550162749539,51.1341926663337,49.6749585023376,51.087271953665,642606.394598153,0.0,1.0
2020-07-27,54.23,54.7,53.06,53.14,722758,50.8902049604565,51.3312596595422,49.7922602840093,49.8673334242792,770190.773852376,0.0,1.0
2020-07-28,53.25,54.24,53.19,54.01,493907,49.9705589921503,50.8995891029903,49.9142541369479,50.6837538247143,526320.863333377,0.0,1.0
2020-07-29,53.68,53.99,53.41,53.5,436037,50.374077121101,50.6649855396468,50.1207052726901,50.2051625554937,464653.002053617,0.0,1.0
2020-07-30,53.08,53.22,52.33,53.1,553930,49.8110285690768,49.9424065645491,49.1072178790465,49.8297968541442,590283.020540825,0.0,1.0
2020-07-31,53.24,53.33,52.41,52.85,821510,49.9611748496166,50.0456321324202,49.1822910193164,49.5951932908008,875423.61707164,0.0,1.0
2020-08-03,53.46,53.81,53.26,53.45,573453,50.1676259853588,50.4960709740396,49.979943134684,50.158241842825,611087.265499608,0.0,1.0
2020-08-04,53.57,53.69,52.91,53.04,629736,50.2708515532299,50.3834612636347,49.6514981460032,49.7734919989418,671063.975995699,0.0,1.0
2020-08-05,54.31,54.43,53.705,53.74,485874,50.9652781007264,51.0778878111313,50.3975374774353,50.4303819763034,517760.677923661,0.0,1.0
2020-08-06,54.15,54.46,53.6,54.08,503513,50.8151318201866,51.1060402387325,50.2990039808311,50.7494428224505,536557.280742283,0.0,1.0
2020-08-07,54.73,54.795,54.0905,54.19,401454,51.3594120871434,51.4204090136127,50.7592961721109,50.8526683903216,427800.407503108,0.0,1.0
2020-08-10,55.01,55.23,54.58,54.78,419457,51.622168078088,51.8286192138303,51.2186499491373,51.4063327998121,446984.898718237,0.0,1.0
2020-08-11,57.38,57.78,55.39,55.5,1076342,53.8462098585837,54.2215755599332,51.9787654943701,52.0819910622412,1146979.59470502,0.0,1.0
2020-08-12,57.68,58.08,57.21,57.73,539633,54.1277341345959,54.5030998359453,53.6866794355102,54.1746548472645,575047.744703315,0.0,1.0
2020-08-13,57.13,57.62,56.95,57.21,365270,53.6116062952403,54.0714292793934,53.442691729633,53.6866794355102,389241.743384448,0.0,1.0
2020-08-14,57.17,57.45,56.74,56.74,371462,53.6491428653753,53.9118988563199,53.2456247364246,53.2456247364246,395840.108634911,0.0,1.0
2020-08-17,57.16,57.7597,56.97,57.25,411224,53.6397587228415,54.2025257505897,53.4614600147005,53.7242160056452,438211.587815935,0.0,1.0
2020-08-18,57.16,57.64,56.91,57.06,412947,53.6397587228415,54.0901975644609,53.4051551594981,53.5459172975042,440047.663934563,0.0,1.0
2020-08-19,57.1,57.68,56.935,57.42,724026,53.5834538676391,54.1277341345959,53.4286155158324,53.8837464287187,771541.98947537,0.0,1.0
2020-08-20,57.0,57.09,56.05,56.59,497247,53.4896124423017,53.5740697251054,52.5981189015967,53.1048625984185,529880.059059564,0.0,1.0
2020-08-21,57.23,57.33,56.6,56.81,801318,53.7054477205777,53.7992891459151,53.1142467409522,53.3113137341607,853906.467340157,0.0,1.0
2020-08-24,58.16,58.19,57.34,57.59,448994,54.5781729762152,54.6063254038164,53.8086732884488,54.0432768517922,478460.337090802,0.0,1.0
2020-08-25,58.4,58.5,57.54,58.2,520004,54.8033923970249,54.8972338223623,53.9963561391235,54.6157095463502,554130.543233462,0.0,1.0
2020-08-26,58.62,58.89,58.03,58.5,378174,55.0098435327671,55.263215381178,54.4561791232767,54.8972338223623,402992.600166098,0.0,1.0
2020-08-27,58.11,58.895,58.08,58.85,288937,54.5312522635466,55.2679074524449,54.5030998359453,55.2256788110431,307899.202256611,0.0,1.0
2020-08-28,58.17,58.25,57.64,58.17,339885,54.587557118749,54.6626302590189,54.0901975644609,54.587557118749,362190.79023797,0.0,1.0
2020-08-31,58.02,58.2,57.85,58.07,425219,54.4467949807429,54.6157095463502,54.2872645576694,54.4937156934116,453125.04415964,0.0,1.0
2020-09-01,58.76,58.86,57.57,58.12,345907,55.1412215282395,55.2350629535768,54.0245085667247,54.5406364060803,368607.998819734,0.0,1.0
2020-09-02,60.0,60.18,58.81,59.0,481427,56.3048552024229,56.4737697680301,55.1881422409082,55.3664409490492,513021.83259601,0.0,1.0
2020-09-03,58.33,59.82,57.81,59.75,485890,54.7377033992888,56.1359406368156,54.2497279875344,56.0702516390794,517777.727963067,0.0,1.0
2020-09-04,58.5,59.13,58.05,58.85,435410,54.8972338223623,55.4884348019877,54.4749474083441,55.2256788110431,463984.85363436,0.0,1.0
2020-09-08,57.87,58.74,57.2161,58.26,575075,54.3060328427369,55.122453243172,53.6924037624558,54.6720144015526,612815.713244481,0.0,1.0
2020-09-09,59.13,59.47,58.37,58.48,545185,55.4884348019877,55.8074956481348,54.7752399694237,54.8784655372948,580964.108377503,0.0,1.0
2020-09-10,59.09,59.56,58.78,59.13,628305,55.4508982318528,55.8919529309384,55.1599898133069,55.4884348019877,669539.063096246,0.0,1.0
2020-09-11,60.18,60.585,59.31,59.4,739762,56.4737697680301,56.8538275406465,55.657349367595,55.7418066503986,788310.703232038,0.0,1.0
2020-09-14,60.85,61.38,60.51,60.79,501220,57.1025073177905,57.5998668720786,56.7834464716435,57.0462024625881,534113.796969785,0.0,1.0
2020-09-15,61.08,61.395,60.62,61.0,658045,57.3183425960665,57.6139430858792,56.8866720395146,57.2432694557966,701230.823843785,0.0,1.0
2020-09-16,61.04,61.71,60.83,61.41,525931,57.2808060259315,57.9095435756919,57.0837390327231,57.6280192996798,560446.517206248,0.0,1.0
2020-09-17,61.03,61.5042,59.53,60.34,750862,57.2714218833978,57.7164179223476,55.8638005033372,56.6239160485699,800139.16807056,0.0,1.0
2020-09-18,61.1,61.91,60.56,61.4,1358880,57.337110881134,58.0972264263667,56.8303671843122,57.6186351571461,1448059.84682634,0.0,1.0
2020-09-21,59.48,60.18,58.78,60.18,768905,55.8168797906685,56.4737697680301,55.1599898133069,56.4737697680301,819366.284384207,0.0,1.0
2020-09-22,60.34,60.34,59.06,59.37,555262,56.6239160485699,56.6239160485699,55.4227458042516,55.7136542227974,591702.436321449,0.0,1.0
2020-09-23,59.36,60.73,59.31,60.16,680762,55.7042700802637,56.9898976073857,55.657349367595,56.4550014829627,725438.682919166,0.0,1.0
2020-09-24,60.25,60.795,59.02,59.21,606068,56.5394587657663,57.050894533855,55.3852092341166,55.5635079422576,645842.705203071,0.0,1.0
2020-09-25,60.51,60.61,59.4,59.77,388738,56.7834464716435,56.8772878969808,55.7418066503986,56.0890199241469,414249.88868449,0.0,1.0
2020-09-28,61.16,61.825,61.025,61.15,405440,57.3934157363364,58.0174612148299,57.2667298121309,57.3840315938026,432047.998570347,0.0,1.0
2020-09-29,61.35,61.99,61.07,61.37,415866,57.5717144444774,58.1722995666366,57.3089584535328,57.5904827295449,443158.230498855,0.0,1.0
2020-09-30,61.35,62.01,60.73,61.57,677134,57.5717144444774,58.191067851704,56.9898976073857,57.7781655802196,721572.586483656,0.0,1.0
2020-10-01,61.55,62.17,61.17,61.74,407999,57.7593972951521,58.3412141322438,57.4027998788701,57.9376960032931,434774.939247985,0.0,1.0
2020-10-02,60.93,61.68,60.52,60.52,585868,57.1775804580604,57.8813911480907,56.7928306141772,56.7928306141772,624317.030451885,0.0,1.0
2020-10-05,61.66,61.99,61.09,61.68,772556,57.8626228630232,58.1722995666366,57.3277267386002,57.8813911480907,823256.890251365,0.0,1.0
2020-10-06,61.85,62.8,61.26,61.67,609578,58.0409215711642,58.9324151118693,57.4872571616738,57.872007005557,649583.057597956,0.0,1.0
2020-10-07,63.33,63.59,62.27,62.51,594245,59.4297746661573,59.6737623720345,58.4350555575812,58.6602749783909,633243.79170885,0.0,1.0
2020-10-08,63.98,63.99,63.33,63.65,573796,60.0397439308503,60.049128073384,59.4297746661573,59.7300672272369,611452.775719393,0.0,1.0
2020-10-09,64.55,64.92,64.16,64.22,574100,60.5746400552733,60.9218533290216,60.2086584964575,60.26496335166,611776.726468124,0.0,1.0
2020-10-12,64.85,65.0,64.44,64.58,282547,60.8561643312854,60.9969264692914,60.4714144874022,60.6027924828745,301089.842768488,0.0,1.0
2020-10-13,64.82,65.0,64.31,64.77,403314,60.8280119036842,60.9969264692914,60.3494206344636,60.7810911910155,429782.474584158,0.0,1.0
2020-10-14,65.73,65.94,64.78,64.8,481659,61.6819688742543,61.8790358674627,60.7904753335492,60.8092436186167,513269.05816741,0.0,1.0
2020-10-15,65.36,65.89,64.55,65.02,534160,61.334755600506,61.8321151547941,60.5746400552733,61.0156947543589,569215.565598699,0.0,1.0
2020-10-16,65.57,66.1393,65.08,65.31,463705,61.6960450880548,62.2317101554428,61.2349948807474,61.4514062025448,492821.489717934,0.175,1.0
2020-10-19,64.72,65.715,64.32,65.42,324500,60.8962641161951,61.8324783126662,60.5198966000257,61.5549072694914,344875.671846259,0.0,1.0
2020-10-20,65.18,65.99,64.79,64.92,427901,61.3290867597898,62.0912309800326,60.9621284315247,61.0844478742797,454769.321598416,0.0,1.0
2020-10-21,64.7,65.8599,64.7,65.2,478608,60.8774457403866,61.9688174453986,60.8774457403866,61.3479051355982,508660.263639428,0.0,1.0
2020-10-22,64.46,67.0,64.13,66.0,1038519,60.651625230685,63.0415589583602,60.3411220298453,62.1006401679369,1103728.62203422,0.0,1.0
2020-10-23,64.11,65.2,63.48,65.03,872339,60.3223036540369,61.3479051355982,59.7295248160702,61.1879489412263,927114.017573786,0.0,1.0
2020-10-26,63.95,64.03,62.87,63.47,637843,60.1717566475691,60.247030150803,59.155564353912,59.7201156281659,677893.78476867,0.0,1.0
2020-10-27,62.84,63.98,62.225,63.98,928287,59.1273367901993,60.1999842112818,58.548671734089,60.1999842112818,986575.047122182,0.0,1.0
2020-10-28,61.01,62.45,61.0,61.91,600287,57.4054554037247,58.7603784619342,57.3960462158204,58.2522823151056,637979.606858475,0.0,1.0
2020-10-29,61.86,62.12,60.65,60.88,889691,58.2052363755845,58.4498752610945,57.0667246391723,57.2831359609696,945555.566596517,0.0,1.0
2020-10-30,61.9,62.05,60.84,61.58,1325127,58.2428731272014,58.3840109457649,57.2454992093527,57.9417791142659,1408333.01820221,0.0,1.0
2020-11-02,62.66,63.03,61.99,62.74,737222,58.9579714079231,59.3061113603797,58.3275558183395,59.033244911157,783512.889213691,0.0,1.0
2020-11-03,63.36,63.91,63.02,63.44,767937,59.6166145612194,60.1341198959522,59.2967021724755,59.6918880644533,816156.514054239,0.0,1.0
2020-11-04,64.22,64.8,62.25,63.27,690633,60.4258047209834,60.9715376194289,58.5721947038495,59.5319318700813,733998.520413551,0.0,1.0
2020-11-05,65.49,66.0,64.925,65.12,505316,61.620771584821,62.1006401679369,61.0891524682318,61.2726316323644,537045.285037486,0.0,1.0
2020-11-06,65.93,66.21,65.31,65.59,317916,62.0347758526072,62.2982331139258,61.4514062025448,61.7148634638633,337878.256057551,0.0,1.0
2020-11-09,66.35,69.91,66.33,68.86,1126609,62.429961744585,65.7796326384919,62.4111433687765,64.7916679085475,1197349.87914651,0.0,1.0
2020-11-10,67.53,67.89,66.625,66.9,596827,63.5402459172845,63.8789766818369,62.6887144119514,62.9474670793178,634302.350080084,0.0,1.0
2020-11-11,67.86,68.07,67.1,67.74,788241,63.8507491181242,64.0483420641131,63.1356508374025,63.7378388632734,837735.422039343,0.0,1.0
2020-11-12,67.23,67.75,66.805,67.62,525992,63.2579702801575,63.7472480511776,62.8580797942276,63.6249286084226,559019.551265817,0.0,1.0
2020-11-13,67.99,68.64,67.74,67.81,348385,63.9730685608792,64.5846657746543,63.7378388632734,63.803703178603,370260.434317901,0.0,1.0
2020-11-16,68.83,68.99,67.75,68.5,562152,64.7634403448348,64.9139873513025,63.7472480511776,64.4529371439951,597450.072972937,0.0,1.0
2020-11-17,67.93,68.52,67.36,68.15,328682,63.9166134334538,64.4717555198035,63.3802897229125,64.1236155673469,349320.263709621,0.0,1.0
2020-11-18,67.86,68.36,67.32,68.11,451292,63.8507491181242,64.3212085133358,63.3426529712956,64.08597881573,479629.06532771,0.0,1.0
2020-11-19,68.45,68.79,67.61,67.79,429235,64.4058912044739,64.7258035932178,63.6155194205184,63.7848848027946,456187.084760952,0.0,1.0
2020-11-20,68.12,68.78,67.89,68.5,433932,64.0953880036342,64.7163944053136,63.8789766818369,64.4529371439951,461179.013977168,0.0,1.0
2020-11-23,68.37,68.64,68.08,68.4,302844,64.3306177012401,64.5846657746543,64.0577512520173,64.3588452649528,321859.870461043,0.0,1.0
2020-11-24,69.08,69.36,68.62,68.96,462837,64.9986700424406,65.2621273037591,64.5658473988459,64.8857597875898,491898.987150406,0.0,1.0
2020-11-25,68.02,69.22,67.83,69.22,374022,64.0012961245919,65.1303986730998,63.8225215544115,65.1303986730998,397507.20658022,0.0,1.0
2020-11-27,68.3,68.48,67.77,68.23,166243,64.2647533859104,64.4341187681866,63.7660664269861,64.1988890705808,176681.56029195,0.0,1.0
2020-11-30,67.74,68.03,67.39,68.03,680395,63.7378388632734,64.0107053124961,63.4085172866252,64.0107053124961,723117.666397027,0.0,1.0
2020-12-01,67.47,68.58,67.27,68.13,579024,63.4837907898591,64.5282106472289,63.2956070317744,64.1047971915385,615381.48232699,0.0,1.0
2020-12-02,66.65,67.73,66.35,67.37,460258,62.712237381712,63.7284296753692,62.429961744585,63.3896989108168,489158.049222236,0.0,1.0
2020-12-03,66.14,66.99,65.95,66.72,409721,62.2323687985961,63.0321497704559,62.0535942284157,62.7781016970416,435447.781647214,0.0,1.0
2020-12-04,66.99,67.25,66.2897,66.39,570915,63.0321497704559,63.276788655966,62.3732243415225,62.467598496202,606763.310299251,0.0,1.0
2020-12-07,67.08,67.41,66.66,67.04,432828,63.116832461594,63.4273356624337,62.7216465696162,63.0791957099771,460005.692739207,0.0,1.0
2020-12-08,67.73,68.04,66.58,66.58,639032,63.7284296753692,64.0201145004004,62.6463730663824,62.6463730663824,679157.443239625,0.0,1.0
2020-12-09,68.2,68.37,66.84,67.73,869974,64.1706615068681,64.3306177012401,62.8910119518924,63.7284296753692,924600.516914568,0.0,1.0
2020-12-10,68.38,68.5,67.415,67.85,726628,64.3400268891443,64.4529371439951,63.4320402563858,63.8413399302199,772253.681609564,0.0,1.0
2020-12-11,69.98,70.07,67.98,68.05,812738,65.8454969538216,65.9301796449596,63.963659372975,64.0295236883046,863770.61258855,0.0,1.0
2020-12-14,69.6,71.99,69.56,70.17,1200976,65.4879478134607,67.7367437225723,65.4503110618438,66.024271524002,1276386.45568947,0.0,1.0
2020-12-15,70.12,70.65,69.74,70.26,623658,65.9772255844808,66.4759125434052,65.6196764441199,66.1089542151401,662818.094768241,0.0,1.0
2020-12-16,70.33,70.65,68.96,70.1,857261,66.1748185304697,66.4759125434052,64.8857597875898,65.9584072086723,911089.25523142,0.0,1.0
2020-12-17,71.37,71.65,70.47,70.47,680613,67.1533740725099,67.4168313338284,66.306547161129,66.306547161129,723349.354829886,0.0,1.0
2020-12-18,71.69,72.43,71.23,71.84,1534438,67.4544680854454,68.1507479903586,67.0216454418507,67.5956059040089,1630786.86026635,0.0,1.0
2020-12-21,71.99,72.21,70.0,70.5,473152,67.7367437225723,67.9437458564655,65.86431532963,66.3347747248417,502861.676072115,0.0,1.0
2020-12-22,72.47,72.76,71.78,71.92,428835,68.1883847419755,68.4612511911983,67.5391507765835,67.6708794072427,455761.968370387,0.0,1.0
2020-12-23,72.74,73.17,72.3,72.52,443420,68.4424328153898,68.8470278952718,68.0284285476036,68.2354306814967,471262.774761381,0.0,1.0
2020-12-24,72.84,73.01,72.37,72.94,111552,68.5365246944321,68.6964808888041,68.0942928629332,68.6306165734745,118556.459000906,0.0,1.0
2020-12-28,72.82,73.45,72.59,73.45,278748,68.5177063186237,69.1104851565903,68.3012949968263,69.1104851565903,296250.859093377,0.0,1.0
2020-12-29,71.84,72.98,71.26,72.92,500633,67.5956059040089,68.6682533250914,67.0498730055634,68.611798197666,532068.23489494,0.0,1.0
2020-12-30,72.21,72.66,71.91,72.0,248080,67.9437458564655,68.3671593121559,67.6614702193385,67.7461529104766,263657.185428721,0.0,1.0
2020-12-31,72.35,72.6,71.48,72.2,482526,68.0754744871247,68.3107041847306,67.2568751394565,67.9343366685612,512824.278685017,0.0,1.0
2021-01-04,70.6,72.545,69.555,72.47,617886,66.428866603884,68.2589536512573,65.4456064678917,68.1883847419755,656683.66525238,0.0,1.0
2021-01-05,70.12,71.79,69.85,70.7,791965,65.9772255844808,67.5485599644877,65.7231775110665,66.5229584829263,841693.255635508,0.0,1.0
2021-01-06,72.87,73.34,70.56,70.56,1714012,68.5647522581448,69.0069840896438,66.3912298522671,66.3912298522671,1821636.48706487,0.0,1.0
2021-01-07,74.96,74.99,72.37,73.16,664170,70.5312725301295,70.5595000938422,68.0942928629332,68.8376187073676,705873.882804714,0.0,1.0
2021-01-08,74.88,75.655,73.53,74.91,423258,70.4559990268956,71.1852110894737,69.1857586598242,70.4842265906083,449834.783094927,0.0,1.0
2021-01-11,75.35,75.83,74.31,74.66,491892,70.8982308583946,71.3498718777978,69.9196753163544,70.2489968930025,522778.378970108,0.0,1.0
2021-01-12,75.65,76.19,74.76,75.02,388621,71.1805064955216,71.6886026423501,70.3430887720449,70.5877276575549,413022.892044884,0.0,1.0
2021-01-13,74.29,75.73,74.25,75.66,496905,69.9008569405459,71.2557799987554,69.863220188929,71.1899156834258,528106.15013487,0.0,1.0
2021-01-14,75.0,75.34,74.17,74.68,436049,70.5689092817464,70.8888216704904,69.7879466856951,70.267815268811,463428.942474236,0.0,1.0
2021-01-15,73.54,74.68,72.9,74.29,667339,69.3715901209328,70.4469723991197,68.7678667366875,70.0790784618452,707438.15983528,0.1875,1.0
2021-01-19,75.33,76.53,75.05,75.76,689293,71.0601289612438,72.1921103067037,70.7959999806365,71.4657556100336,730711.334879783,0.0,1.0
2021-01-20,76.69,76.75,75.63,75.71,714876,72.343041152765,72.399640220038,71.3431242976088,71.4185897206394,757831.569787478,0.0,1.0
2021-01-21,76.17,76.98,75.92,76.75,462671,71.8525159030657,72.6166033112511,71.6166864560949,72.399640220038,490472.04022116,0.0,1.0
2021-01-22,75.83,76.83,75.1,76.01,425387,71.5317878551854,72.4751056430686,70.8431658700306,71.7015850570044,450947.713977229,0.0,1.0
2021-01-25,74.76,76.1,73.5,75.83,861749,70.5224378221504,71.7864836579139,69.3338574094175,71.5317878551854,913529.895300428,0.0,1.0
2021-01-26,71.09,76.235,71.05,75.1,1006134,67.0604615406189,71.9138315592781,67.0227288291036,70.8431658700306,1066590.72151891,0.0,1.0
2021-01-27,68.59,71.43,68.143,70.71,1059182,64.7021670709108,67.3811895884992,64.280504019727,66.7020007812233,1122826.27721541,0.0,1.0
2021-01-28,70.45,71.68,69.1,69.49,1807677,66.4567381563736,67.61701903547,65.1832591427313,65.5511530800057,1916296.95021055,0.0,1.0
2021-01-29,68.94,70.42,68.91,70.33,1515510,65.0323282966699,66.4284386227371,65.0040287630334,66.3435400218276,1606574.17835907,0.0,1.0
2021-02-01,69.37,69.87,68.31,69.4,834600,65.4379549454597,65.9096138394013,64.4380380903035,65.4662544790962,884749.562364143,0.0,1.0
2021-02-02,70.74,70.91,69.75,70.17,688192,66.7303003148597,66.8906643387999,65.7964157048554,66.1926091757663,729544.177836694,0.0,1.0
2021-02-03,70.66,71.22,70.15,70.74,448179,66.6548348918291,67.1830928530437,66.1737428200087,66.7303003148597,475109.242883776,0.0,1.0
2021-02-04,70.43,71.5962,70.29,71.09,441314,66.437871800616,67.5379690048454,66.3058073103123,67.0604615406189,467831.737796752,0.0,1.0
2021-02-05,71.79,71.84,70.57,71.22,418585,67.7207839921372,67.7679498815313,66.5699362909196,67.1830928530437,443736.99444308,0.0,1.0
2021-02-08,72.21,73.21,71.83,72.29,1116130,68.1169774630481,69.0602952509313,67.7585167036525,68.1924428860788,1183196.17666126,0.0,1.0
2021-02-09,72.15,72.46,71.56,72.08,720847,68.0603783957751,68.3528069100189,67.503820900924,67.9943461506233,764161.35607657,0.0,1.0
2021-02-10,71.91,73.04,71.63,72.86,360726,67.8339821266831,68.8999312269912,67.5698531460758,68.7301340251722,382401.354700896,0.0,1.0
2021-02-11,71.92,72.53,71.1495,72.1,526360,67.843415304562,68.4188391551707,67.1165889489979,68.013212506381,557987.993824575,0.0,1.0
2021-02-12,71.87,72.1,71.17,71.58,400348,67.7962494151678,68.013212506381,67.1359269636496,67.5226872566817,424404.167018164,0.0,1.0
2021-02-16,70.84,72.3587,70.77,72.16,624820,66.8246320936481,68.2572488181063,66.7585998484962,68.0698115736539,662364.272173932,0.0,1.0
2021-02-17,69.84,70.56,69.53,70.54,604077,65.8813143057649,66.5605031130408,65.5888857915211,66.5416367572831,640374.863868013,0.0,1.0
2021-02-18,69.19,69.815,68.97,69.6,582133,65.2681577436407,65.8577313610678,65.0606278303064,65.6549180366729,617112.28970492,0.0,1.0
2021-02-19,69.99,70.72,69.35,69.51,666270,66.0228119739473,66.7114339591021,65.4190885897021,65.5700194357634,706304.925612698,0.0,1.0
2021-02-22,69.39,69.6,69.02,69.44,517989,65.4568213012174,65.6549180366729,65.1077937197006,65.5039871906116,549113.995997412,0.0,1.0
2021-02-23,69.23,69.82,68.5,69.42,639138,65.3058904551561,65.8624479500072,64.6172684700013,65.4851208348539,677542.614174806,0.0,1.0
2021-02-24,69.84,70.3,69.08,69.38,1034316,65.8813143057649,66.3152404881911,65.1643927869736,65.4473881233386,1096466.12550471,0.0,1.0
2021-02-25,69.38,70.51,69.21,69.6,588386,65.4473881233386,66.5133372236466,65.2870240993984,65.6549180366729,623741.020849734,0.0,1.0
2021-02-26,69.35,70.26,69.17,69.5,728756,65.4190885897021,66.2775077766758,65.2492913878831,65.5605862578846,772545.593182654,0.0,1.0
2021-03-01,70.96,71.87,70.05,70.05,914334,66.9378302281941,67.7962494151678,66.0794110412203,66.0794110412203,969274.630187702,0.0,1.0
2021-03-02,69.93,71.17,69.6,71.0,522985,65.9662129066743,67.1359269636496,65.6549180366729,66.9755629397094,554410.196349163,0.0,1.0
2021-03-03,68.36,69.74,68.28,69.42,452440,64.4852039796977,65.7869825269765,64.409738556667,65.4851208348539,479626.278451992,0.0,1.0
2021-03-04,65.61,68.34,64.89,68.34,1293307,61.8910800630188,64.46633762394,61.2118912557429,64.46633762394,1371019.41319492,0.0,1.0
2021-03-05,66.31,66.4309,64.34,66.35,1465620,62.551402514537,62.6654496350921,60.6930664724071,62.5891352260524,1553686.38101143,0.0,1.0
2021-03-08,66.08,67.34,65.75,66.42,1487169,62.3344394233239,63.5230198360568,62.0231445533224,62.6551674712042,1576530.22035888,0.0,1.0
2021-03-09,66.24,67.14,65.79,66.68,824728,62.4853702693852,63.3343562784801,62.0608772648378,62.9004300960538,874284.372237545,0.0,1.0
2021-03-10,67.51,67.7,66.03,66.43,1230100,63.6833838599969,63.8626142396947,62.2872735339297,62.664600649083,1304014.4220754,0.0,1.0
2021-03-11,67.54,68.86,67.39,67.92,1536657,63.7116833936334,64.9568628736393,63.5701857254509,64.070144153029,1628991.8622739,0.0,1.0
2021-03-12,69.33,69.34,67.64,67.74,1588639,65.4002222339444,65.4096554118232,63.8060151724217,63.9003469512101,1684097.36401223,0.0,1.0
2021-03-15,70.24,70.34,69.27,69.5,731745,66.2586414209181,66.3529731997065,65.3436231666714,65.5605862578846,775714.196635694,0.0,1.0
2021-03-16,69.74,70.475,69.3,70.0,633836,65.7869825269765,66.4803211010707,65.3719227003079,66.0322451518262,671922.026851952,0.0,1.0
2021-03-17,70.74,71.22,69.27,69.73,1634053,66.7303003148597,67.1830928530437,65.3436231666714,65.7775493490977,1732240.20684138,0.0,1.0
2021-03-18,70.11,71.5,70.01,70.72,637755,66.1360101084933,67.447221833651,66.041678329705,66.7114339591021,676076.512275994,0.0,1.0
2021-03-19,69.54,70.6565,68.96,70.08,2016230,65.5983189693999,66.6515332795715,65.0511946524276,66.1077105748568,2137381.51225192,0.0,1.0
2021-03-22,69.43,69.98,68.55,69.63,660858,65.4945540127327,66.0133787960685,64.6644343593955,65.6832175703094,700567.728594348,0.0,1.0
2021-03-23,68.47,69.5,68.04,68.98,729604,64.5889689363648,65.5605862578846,64.183342287575,65.0700610081853,773444.547926106,0.0,1.0
2021-03-24,69.41,70.33,68.865,68.94,858522,65.4756876569751,66.3435400218276,64.9615794625787,65.0323282966699,910108.990869864,0.0,1.0
2021-03-25,70.16,70.25,68.1601,69.16,865877,66.1831759978875,66.268074598797,64.2966347538998,65.2398582100042,917905.93914591,0.0,1.0
2021-03-26,71.95,72.0,70.2146,70.6,1580131,67.8717148381985,67.9188807275926,66.2346811491059,66.5982358245561,1675078.13410977,0.0,1.0
2021-03-29,72.26,73.16,71.88,71.88,742516,68.1641433524423,69.0131293615372,67.8056825930466,67.8056825930466,787132.406000927,0.0,1.0
2021-03-30,72.18,72.69,71.71,72.14,884654,68.0886779294116,68.5697700012321,67.6453185691065,68.0509452178963,937811.214166893,0.0,1.0
2021-03-31,71.62,72.88,71.58,72.04,1086300,67.560419968197,68.7490003809299,67.5226872566817,67.956613439108,1151573.74741932,0.0,1.0
2021-04-01,72.9,72.96,71.18,72.01,1640756,68.7678667366875,68.8244658039605,67.1453601415284,67.9283139054715,1739345.97764958,0.0,1.0
2021-04-05,73.66,73.84,73.1228,73.32,1308645,69.4847882554788,69.6545854572978,68.9780379398279,69.1640602075985,1387279.04509948,0.0,1.0
2021-04-06,73.29,74.52,73.13,73.72,956291,69.135760673962,70.2960415530584,68.9848298279007,69.5413873227518,1013752.74831389,0.0,1.0
2021-04-07,72.91,73.535,72.54,73.15,560849,68.7772999145664,69.3668735319934,68.4282723330496,69.0036961836583,594549.373714794,0.0,1.0
2021-04-08,72.8,73.13,72.19,73.13,429756,68.6735349578992,68.9848298279007,68.0981111072904,68.9848298279007,455579.239064659,0.0,1.0
2021-04-09,73.4,73.49,72.56,73.04,368022,69.2395256306292,69.3244242315386,68.4471386888072,68.8999312269912,390135.757776631,0.0,1.0
2021-04-12,74.08,74.24,73.35,73.4,360158,69.8809817263897,70.0319125724511,69.192359741235,69.2395256306292,381799.224636886,0.0,1.0
2021-04-13,73.49,74.17,73.3382,74.03,441784,69.3244242315386,69.9658803272992,69.181228591338,69.8338158369956,468329.979222958,0.0,1.0
2021-04-14,73.38,74.25,73.28,73.83,561313,69.2206592748715,70.0413457503299,69.1263274960832,69.6451522794189,595041.254612154,0.0,1.0
2021-04-15,74.5,74.64,73.37,73.66,686842,70.2771751973007,70.4092396876044,69.2112260969927,69.4847882554788,728113.058846528,0.0,1.0
2021-04-16,75.13,75.45,74.56,74.76,621844,71.0483374888952,71.3509525294442,70.5093044479173,70.6984388482605,657568.37346549,0.1875,1.0
2021-04-19,75.8,75.84,74.59,75.0,613203,71.6819377300447,71.7197646101133,70.5376746079688,70.9254001286722,648430.955857351,0.0,1.0
2021-04-20,76.02,76.48,75.1,75.97,498261,71.8899855704222,72.3249946912113,71.0199673288438,71.8427019703364,526885.642269264,0.0,1.0
2021-04-21,77.06,77.12,75.745,75.88,716494,72.8734844522064,72.9302247723093,71.6299257699504,71.757591490182,757655.930068928,0.0,1.0
2021-04-22,76.47,78.2,76.28,77.4,769469,72.3155379711942,73.9515505341622,72.1358602908682,73.1950129327897,813674.295743171,0.0,1.0
2021-04-23,77.75,77.94,76.09,76.76,590611,73.5259981333902,73.7056758137162,71.9561826105422,72.5897828516917,624541.065959993,0.0,1.0
2021-04-26,76.86,78.29,76.78,78.0,567834,72.6843500518633,74.0366610143166,72.608696291726,73.7624161338191,600455.547980527,0.0,1.0
2021-04-27,77.38,77.455,76.36,76.67,421629,73.1760994927554,73.2470248928841,72.2115140510055,72.5046723715373,445851.20341417,0.0,1.0
2021-04-28,77.01,77.55,76.8141,77.24,360337,72.8262008521206,73.3368637330471,72.6409437069845,73.0437054125152,381038.033637752,0.0,1.0
2021-04-29,77.76,77.905,76.89,77.24,425799,73.5354548534074,73.6725772936561,72.7127202119148,73.0437054125152,450260.76612982,0.0,1.0
2021-04-30,76.8,77.835,76.45,77.2,1142732,72.6276097317603,73.606380253536,72.2966245311599,73.0058785324466,1208380.91635035,0.0,1.0
2021-05-03,76.49,77.6,76.45,77.38,542805,72.3344514112285,73.3841473331328,72.2966245311599,73.1760994927554,573988.65464479,0.0,1.0
2021-05-04,77.63,77.8,76.17,76.21,710795,73.4125174931843,73.573281733476,72.0318363706795,72.0696632507481,751629.527690872,0.0,1.0
2021-05-05,77.56,77.98,77.02,77.98,378900,73.3463204530642,73.7435026937848,72.8356575721378,73.7435026937848,400667.461141499,0.0,1.0
2021-05-06,78.6,78.725,77.33,77.49,545415,74.3298193348485,74.4480283350629,73.1288158926696,73.2801234129441,576748.596776169,0.0,1.0
2021-05-07,78.54,78.815,77.64,78.4,582888,74.2730790147455,74.5331388152173,73.4219742132015,74.1406849345054,616374.386618754,0.0,1.0
2021-05-10,78.27,79.37,78.27,78.68,431755,74.0177475742823,75.0579867761695,74.0177475742823,74.4054730949857,456558.932924644,0.0,1.0
2021-05-11,76.77,77.92,76.46,77.56,489994,72.5992395717089,73.6867623736818,72.306081251177,73.3463204530642,518143.710621714,0.0,1.0
2021-05-12,74.4,76.8,74.4,76.25,615695,70.3579969276428,72.6276097317603,70.3579969276428,72.1074901308167,651066.118995817,0.0,1.0
2021-05-13,76.4,76.87,74.58,74.64,508160,72.2493409310741,72.6938067718804,70.5282178879516,70.5849582080546,537353.330835745,0.0,1.0
2021-05-14,77.07,77.39,76.12,76.8,459353,72.8829411722236,73.1855562127726,71.9845527705937,72.6276097317603,485742.412978967,0.0,1.0
2021-05-17,76.42,76.97,75.66,76.64,280709,72.2682543711084,72.788373972052,71.5495436498045,72.4763022114858,296835.477301581,0.0,1.0
2021-05-18,75.24,76.49,75.24,76.49,424292,71.152361409084,72.3344514112285,71.152361409084,72.3344514112285,448667.190347449,0.0,1.0
2021-05-19,74.6,74.76,74.1,74.29,334310,70.547131327986,70.6984388482605,70.0742953271281,70.2539730074541,353515.806107718,0.0,1.0
2021-05-20,74.77,74.87,74.16,74.64,346803,70.7078955682776,70.8024627684492,70.1310356472311,70.5849582080546,366726.517620098,0.0,1.0
2021-05-21,74.71,75.41,74.34,75.17,451774,70.6511552481747,71.3131256493756,70.3012566075399,71.0861643689639,477728.006307045,0.0,1.0
2021-05-24,74.92,75.33,74.38,75.33,384088,70.849746368535,71.2374718892384,70.3390834876085,71.2374718892384,406153.507033296,0.0,1.0
2021-05-25,75.06,75.75,74.92,75.27,326376,70.9821404487752,71.6346541299589,70.849746368535,71.1807315691354,345126.005007964,0.0,1.0
2021-05-26,75.32,75.5,74.75,75.35,246394,71.2280151692212,71.39823612953,70.6889821282433,71.2563853292727,260549.111693055,0.0,1.0
2021-05-27,75.59,76.0,75.3,75.9,369351,71.4833466096844,71.8710721303878,71.2091017291869,71.7765049302163,390569.879757386,0.0,1.0
2021-05-28,75.72,75.86,75.0,75.42,481967,71.6062839699075,71.7386780501477,70.9254001286722,71.3225823693928,509655.566756359,0.0,1.0
2021-06-01,75.97,76.82,75.97,76.47,508396,71.8427019703364,72.6465231717947,71.8427019703364,72.3155379711942,537602.888821571,0.0,1.0
2021-06-02,75.05,76.14,74.69,76.14,424287,70.972683728758,72.003466210628,70.6322418081404,72.003466210628,448661.903101987,0.0,1.0
2021-06-03,74.41,75.11,73.85,74.8,699507,70.36745364766,71.0294240488609,69.8378773266992,70.7362657283291,739693.042334933,0.0,1.0
2021-06-04,75.36,75.36,74.31,74.52,466434,71.2658420492898,71.2658420492898,70.2728864474884,70.4714775678487,493230.210002834,0.0,1.0
2021-06-07,74.72,75.34,74.2,75.06,781406,70.6606119681918,71.2469286092555,70.1688625272997,70.9821404487752,826297.065560132,0.0,1.0
2021-06-08,74.46,74.74,73.76,74.74,594696,70.4147372477458,70.6795254082261,69.7527668465448,70.6795254082261,628860.745502783,0.0,1.0
2021-06-09,73.7,74.38,73.6474,74.31,365222,69.6960265264419,70.3390834876085,69.6462841791516,70.2728864474884,386203.672454527,0.0,1.0
2021-06-10,73.48,74.11,73.18,73.92,343199,69.4879786860645,70.0837520471453,69.2042770855498,69.9040743668193,362915.471090792,0.0,1.0
2021-06-11,73.85,74.05,73.06,73.95,300051,69.8378773266992,70.0270117270424,69.0907964453439,69.9324445268708,317288.657648371,0.0,1.0
2021-06-14,73.67,73.86,73.06,73.86,346469,69.6676563663904,69.8473340467164,69.0907964453439,69.8473340467164,366373.329623209,0.0,1.0
2021-06-15,73.72,74.01,73.33,73.91,317520,69.7149399664762,69.9891848469737,69.3461278858071,69.8946176468022,335761.235844942,0.0,1.0
2021-06-16,72.46,73.68,72.44,73.68,391534,68.5233932443145,69.6771130864076,68.5044798042802,69.6771130864076,414027.272975918,0.0,1.0
2021-06-17,71.51,72.77,71.24,72.47,705515,67.6250048426847,68.8165515648463,67.3696734022214,68.5328499643317,746046.196482566,0.0,1.0
2021-06-18,71.18,71.64,70.61,70.76,1007754,67.3129330821185,67.7479422029077,66.7739000411406,66.915750841398,1065648.55274529,0.0,1.0
2021-06-21,72.66,72.96,71.51,71.78,400623,68.7125276446576,68.9962292451723,67.6250048426847,67.8803362831479,423638.427777489,0.0,1.0
2021-06-22,73.39,73.5,72.235,72.51,658210,69.4028682059101,69.5068921260988,68.3106170439285,68.5706768444003,696023.567162696,0.0,1.0
2021-06-23,73.75,74.23,73.285,73.62,682648,69.7433101265277,70.1972326873512,69.3035726457299,69.6203727663046,721865.508084776,0.0,1.0
2021-06-24,74.03,74.41,73.5,74.29,384058,70.0080982870081,70.36745364766,69.5068921260988,70.2539730074541,406121.783560521,0.0,1.0
2021-06-25,74.98,75.07,74.14,74.16,1307878,70.9064866886379,70.9915971687923,70.1121222071968,70.1310356472311,1383014.40417741,0.0,1.0
2021-06-28,75.14,75.28,74.375,75.2,414946,71.0577942089124,71.1901882891526,70.3343551275999,71.1145345290153,438784.271129111,0.0,1.0
2021-06-29,75.59,76.14,75.13,75.39,493380,71.4833466096844,72.003466210628,71.0483374888952,71.2942122093413,521724.233248859,0.0,1.0
2021-06-30,75.7,75.88,75.21,75.36,493360,71.5873705298732,71.757591490182,71.1239912490325,71.2658420492898,521703.084267009,0.0,1.0
2021-07-01,75.89,76.2,75.59,76.0,645749,71.7670482101991,72.060206530731,71.4833466096844,71.8710721303878,682846.694021276,0.0,1.0
2021-07-02,76.33,76.43,75.39,76.1,315779,72.183143890954,72.2777110911256,71.2942122093413,71.9656393305594,333920.216974931,0.0,1.0
2021-07-06,76.28,76.36,74.96,76.33,789269,72.1358602908682,72.2115140510055,70.8875732486036,72.183143890954,834611.787774319,0.0,1.0
2021-07-07,78.35,78.68,75.97,76.2,1062995,74.0934013344196,74.4054730949857,71.8427019703364,72.060206530731,1124063.0980631,0.0,1.0
2021-07-08,77.61,78.33,77.07,77.38,741583,73.39360405315,74.0744878943853,72.8829411722236,73.1760994927554,784186.270350213,0.0,1.0
2021-07-09,77.68,78.51,77.65,78.34,883390,73.4598010932701,74.2447088546941,73.4314309332186,74.0839446144024,934139.953807834,0.0,1.0
2021-07-12,77.54,77.6,77.105,77.24,739329,73.3274070130299,73.3841473331328,72.9160396922836,73.0437054125152,781802.780095759,0.0,1.0
2021-07-13,77.28,77.65,77.1,77.55,681433,73.0815322925838,73.4314309332186,72.911311332275,73.3368637330471,720580.707437411,0.0,1.0
2021-07-14,76.87,77.73,76.4,77.37,492153,72.6938067718804,73.5070846933559,72.2493409310741,73.1666427727383,520426.743212383,0.0,1.0
2021-07-15,76.41,77.1,76.1,76.58,432127,72.2587976510912,72.911311332275,71.9656393305594,72.4195618913829,456952.303987048,0.0,1.0
2021-07-16,76.47,76.98,76.125,76.39,579162,72.4928514715159,72.9763267461395,72.165794668094,72.4170122127514,610936.350840082,0.1875,1.0
2021-07-19,75.6,76.05,74.84,75.48,781345,71.6680995324519,72.0946953630022,70.9476265741892,71.5543406443052,824211.642074488,0.0,1.0
2021-07-20,77.03,77.72,75.64,75.845,910427,73.0237262828674,73.6778398897112,71.7060191618342,71.9003572624182,960375.420152364,0.0,1.0
2021-07-21,78.32,78.4,77.47,77.47,1080761,74.2466343304449,74.3224735892094,73.4408422060721,73.4408422060721,1140054.39146608,0.0,1.0
2021-07-22,76.1,77.12,75.11,76.0,1302341,72.14209489973,73.1090454489774,71.2035840725194,72.0472958262744,1373790.85314545,0.0,1.0
2021-07-23,76.64,76.83,75.49,76.68,579161,72.6540098963904,72.8341281359561,71.5638205516507,72.6919295257727,610935.295977452,0.0,1.0
2021-07-26,76.3,76.99,75.78,76.64,662282,72.3316930466413,72.9858066534851,71.8387378646721,72.6540098963904,698616.532692185,0.0,1.0
2021-07-27,75.44,76.085,74.83,75.96,657605,71.5164210149229,72.1278750387117,70.9381466668436,72.0093761968922,693682.940169059,0.0,1.0
2021-07-28,75.69,75.86,75.075,75.67,507313,71.753418698562,71.9145771234366,71.1704043968099,71.7344588838709,535145.525697015,0.0,1.0
2021-07-29,76.38,76.55,75.9,76.41,464610,72.4075323054058,72.5686907302804,71.9524967528188,72.4359720274425,490099.726784234,0.0,1.0
2021-07-30,78.08,78.1,76.29,76.42,1126798,74.0191165541514,74.0380763688425,72.3222131392957,72.4454519347881,1188617.10238915,0.0,1.0
2021-08-02,77.84,78.85,77.34,77.93,629967,73.7915987778579,74.7490694197597,73.3176034105798,73.876917943968,664528.646785656,0.0,1.0
2021-08-03,79.71,79.9,77.88,78.08,564456,75.5643414514781,75.7444596910438,73.8295184072402,74.0191165541514,595423.540995075,0.0,1.0
2021-08-04,79.6,80.16,79.21,79.59,1261433,75.4600624706769,75.9909372820284,75.0903460842,75.4505825633313,1330638.53265452,0.0,1.0
2021-08-05,78.76,80.48,78.59,80.07,469251,74.6637502536497,76.2942943170864,74.5025918287751,75.9056181159183,494995.344252661,0.0,1.0
2021-08-06,78.28,79.375,78.2,78.8,530951,74.2087147010627,75.2467645554017,74.1328754422982,74.7016698830319,560080.36855818,0.0,1.0
2021-08-09,77.94,78.355,77.636,78.17,318322,73.8863978513135,74.2798140061544,73.5982086680084,74.1044357202615,335785.982284951,0.0,1.0
2021-08-10,77.45,78.28,77.35,78.12,430342,73.421882391381,74.2087147010627,73.3270833179253,74.0570361835337,453951.694160222,0.0,1.0
2021-08-11,77.83,77.88,77.21,77.48,373508,73.7821188705123,73.8295184072402,73.1943646150875,73.4503221134177,393999.631415006,0.0,1.0
2021-08-12,77.97,78.19,77.44,77.98,323054,73.9148375733502,74.1233955349526,73.4124024840354,73.9243174806958,340777.592252758,0.0,1.0
2021-08-13,78.29,78.74,77.97,78.05,299348,74.2181946084082,74.6447904389585,73.9148375733502,73.9906768321147,315771.018732716,0.0,1.0
2021-08-16,78.42,78.76,77.88,78.31,343992,74.3414334039005,74.6637502536497,73.8295184072402,74.2371544230994,362864.306011413,0.0,1.0
2021-08-17,77.32,78.3,76.68,78.3,310264,73.2986435958887,74.2276745157538,72.6919295257727,74.2276745157538,327285.899207902,0.0,1.0
2021-08-18,76.83,77.14,76.43,76.93,386924,72.8341281359561,73.1280052636685,72.4549318421336,72.9289272094117,408151.668466592,0.0,1.0
2021-08-19,76.79,76.99,76.0,76.21,425358,72.7962085065739,72.9858066534851,72.0472958262744,72.2463738805312,448694.258809514,0.0,1.0
2021-08-20,76.97,77.215,76.7,77.14,482351,72.966846838794,73.1991045687603,72.7108893404638,73.1280052636685,508814.04471299,0.0,1.0
2021-08-23,77.46,77.86,77.2405,77.5,427005,73.4313622987265,73.810558592549,73.2232783324914,73.4692819281088,450431.617562046,0.0,1.0
2021-08-24,77.49,77.9,77.34,77.56,420631,73.4598020207632,73.8484782219313,73.3176034105798,73.5261613721822,443707.92315486,0.0,1.0
2021-08-25,77.65,77.95,77.53,77.7,451068,73.6114805382922,73.8958777586591,73.4977216501455,73.65888007502,475814.777041198,0.0,1.0
2021-08-26,77.54,77.74,77.24,77.53,532594,73.507201557491,73.6967997044023,73.2228043371242,73.4977216501455,561813.50786019,0.0,1.0
2021-08-27,78.01,78.64,77.63,77.63,507717,73.9527572027325,74.5499913655029,73.5925207236011,73.5925207236011,535571.690199761,0.0,1.0
2021-08-30,78.81,79.245,78.15,78.21,417834,74.7111497903775,75.1235257599094,74.0854759055703,74.1423553496437,440757.472377184,0.0,1.0
2021-08-31,78.42,79.12,78.18,79.12,485126,74.3414334039005,75.0050269180899,74.113915627607,75.0050269180899,511741.288512793,0.0,1.0
2021-09-01,78.41,78.54,77.52,78.47,379819,74.331953496555,74.4551922920473,73.4882417427999,74.3888329406283,400656.869476466,0.0,1.0
2021-09-02,78.94,79.3,78.5,78.84,403482,74.8343885858698,75.17566525031,74.417272662665,74.7395895124142,425618.083903395,0.0,1.0
2021-09-03,78.56,79.399,78.52,78.69,294949,74.4741521067384,75.2695163330311,74.4362324773562,74.5973909022307,311130.678020884,0.0,1.0
2021-09-07,77.16,78.23,77.15,78.23,418810,73.1469650783597,74.1613151643349,73.1374851710141,74.1613151643349,441787.018304611,0.0,1.0
2021-09-08,78.1,78.25,76.71,76.91,409252,74.0380763688425,74.180274979026,72.7203692478094,72.9099673947206,431704.641281723,0.0,1.0
2021-09-09,77.22,78.61,77.18,78.3,430048,73.203844522433,74.5215516434662,73.1659248930508,74.2276745157538,453641.564546838,0.0,1.0
2021-09-10,76.99,77.83,76.96,77.47,375485,72.9858066534851,73.7821188705123,72.9573669314484,73.4408422060721,396085.094835622,0.0,1.0
2021-09-13,76.32,77.39,75.9,77.39,446824,72.3506528613324,73.3650029473076,71.9524967528188,73.3650029473076,471337.940037104,0.0,1.0
2021-09-14,76.08,76.73,75.835,76.55,378986,72.1231350850389,72.7393290625005,71.8908773550726,72.5686907302804,399778.168905211,0.0,1.0
2021-09-15,76.54,76.59,75.665,75.97,598490,72.5592108229348,72.6066103596626,71.7297189301981,72.0188561042377,631324.735763536,0.0,1.0
2021-09-16,76.11,76.72,75.68,76.72,460596,72.1515748070756,72.7298491551549,71.7439387912164,72.7298491551549,485865.508185169,0.0,1.0
2021-09-17,75.17,76.25,74.91,76.25,1957483,71.2604635165928,72.2842935099135,71.0139859256081,72.2842935099135,2064875.66665544,0.0,1.0
2021-09-20,74.17,74.515,73.44,74.23,631898,70.3124727820365,70.6395295854584,69.6204395458104,70.3693522261099,666565.586525267,0.0,1.0
2021-09-21,73.59,74.595,73.425,74.45,456826,69.7626381559939,70.7153688442229,69.6062196847921,70.5779101877122,481888.676067959,0.0,1.0
2021-09-22,73.75,74.33,73.62,74.12,650567,69.9143166735229,70.4641512995655,69.7910778780306,70.2650732453087,686258.816975181,0.0,1.0
2021-09-23,73.96,74.555,73.86,73.97,502849,70.1133947277797,70.6774492148407,70.0185956543241,70.1228746351253,530436.618914198,0.0,1.0
2021-09-24,73.49,73.75,73.19,73.61,880073,69.6678390825383,69.9143166735229,69.3834418621714,69.781597970685,928356.119864362,0.0,1.0
2021-09-27,73.2,73.79,73.03,73.09,636513,69.3929217695169,69.9522363029051,69.2317633446424,69.2886427887158,671433.777565299,0.0,1.0
2021-09-28,72.09,73.09,71.88,72.78,766115,68.3406520541595,69.2886427887158,68.1415739999027,68.9947656610033,808146.084211067,0.0,1.0
2021-09-29,72.18,72.64,71.69,72.22,407960,68.4259712202696,68.8620469581655,67.961455760337,68.4638908496518,430341.75876304,0.0,1.0
2021-09-30,69.97,72.56,69.77,72.56,1072490,66.3309116969003,68.7862076994009,66.141313549989,68.7862076994009,1131329.62264872,0.0,1.0
2021-10-01,70.3,70.85,69.075,70.08,495582,66.6437486393038,67.1651435433098,65.4824599894724,66.4351906777015,522770.932177922,0.0,1.0
2021-10-04,69.6,70.49,69.0,70.07,727748,65.9801551251145,66.8238668788695,65.4113606843807,66.4257107703559,767674.169664391,0.0,1.0
2021-10-05,70.19,70.54,69.28,69.78,573714,66.5394696585027,66.8712664155973,65.6767980900565,66.1507934573346,605189.459228794,0.0,1.0
2021-10-06,70.48,70.49,69.07,69.86,626091,66.814386971524,66.8238668788695,65.4777200357997,66.2266327160991,660439.999229607,0.0,1.0
2021-10-07,70.78,71.61,70.55,70.55,525408,67.0987841918908,67.8856165015725,66.8807463229429,66.8807463229429,554233.264996989,0.0,1.0
2021-10-08,69.99,70.66,69.81,70.63,401384,66.3498715115914,66.9850253037441,66.1792331793713,66.9565855817074,423404.982104481,0.0,1.0
2021-10-11,69.14,70.18,69.07,69.73,273389,65.5440793872186,66.5299897511571,65.4777200357997,66.1033939206068,288387.839706022,0.0,1.0
2021-10-12,68.83,69.65,68.7,69.34,327803,65.2502022595062,66.0275546618423,65.1269634640139,65.7336775341299,345787.134885285,0.0,1.0
2021-10-13,69.42,69.84,68.66,68.95,456536,65.8095167928944,66.207672901408,65.0890438346316,65.3639611476529,481582.765905097,0.0,1.0
2021-10-14,71.04,71.13,69.89,69.89,397582,67.3452617828755,67.4305809489855,66.2550724381358,66.2550724381358,419394.394383094,0.0,1.0
2021-10-15,70.87,71.75,69.63,71.27,1112245,67.3618516207302,68.1982905854013,66.1832330796027,67.7420511501262,1170169.78086959,0.1875,1.0
2021-10-18,71.71,71.72,70.16,70.6,898077,68.1602706324617,68.1697756206966,66.6869974560524,67.1052169383879,944848.092186544,0.0,1.0
2021-10-19,72.19,72.45,71.52,72.22,931669,68.6165100677369,68.8636397618443,67.9796758559986,68.6450250324416,980189.535195028,0.0,1.0
2021-10-20,73.02,73.09,72.12,72.25,1097858,69.4054240912335,69.4719590088778,68.5499751500926,68.6735399971463,1155033.51805217,0.0,1.0
2021-10-21,75.1,75.17,70.12,70.19,1585820,71.3824616440925,71.4489965617368,66.6489775031128,66.7155124207571,1668408.16717416,0.0,1.0
2021-10-22,75.47,75.954,74.905,75.46,702335,71.7341462087838,72.1941876393529,71.197114373512,71.7246412205489,738912.014032022,0.0,1.0
2021-10-25,75.33,76.15,74.765,75.47,712178,71.6010763734952,72.380485408757,71.0640445382234,71.7341462087838,749267.629164569,0.0,1.0
2021-10-26,75.49,75.75,75.0,75.69,638729,71.7531561852536,72.000285879361,71.2874117617435,71.9432559499516,671993.467235236,0.0,1.0
2021-10-27,74.57,75.51,74.45,75.51,502121,70.8786972676429,71.7721661617234,70.7646374088241,71.7721661617234,528271.037891851,0.0,1.0
2021-10-28,74.78,74.905,74.24,74.64,565005,71.0783020205758,71.197114373512,70.5650326558912,70.9452321852872,594429.983538002,0.0,1.0
2021-10-29,75.18,75.6,74.44,74.44,574387,71.4585015499717,71.8577110558375,70.7551324205892,70.7551324205892,604300.590179631,0.0,1.0
2021-11-01,76.43,76.51,74.925,75.48,635431,72.6466250793341,72.7226649852133,71.2161243499818,71.7436511970187,668523.710178735,0.0,1.0
2021-11-02,77.48,77.6,76.491,76.8,475322,73.6446488439985,73.7587087028173,72.704605507567,72.9983096440254,500076.368590102,0.0,1.0
2021-11-03,76.89,77.63,76.05,77.31,459567,73.0838545381395,73.787223667522,72.285435526408,73.4830640440052,483500.861487259,0.0,1.0
2021-11-04,77.77,78.48,76.885,77.1,447808,73.9202935028106,74.5951476674884,73.079102044022,73.2834592910724,471129.462691809,0.0,1.0
2021-11-05,77.89,78.59,77.42,78.26,461894,74.0343533616294,74.6997025380723,73.5876189145891,74.3860379263207,485949.049683281,0.0,1.0
2021-11-08,78.98,79.05,77.94,78.48,525924,75.0703970792334,75.1369319968777,74.0818783028039,74.5951476674884,553313.678042213,0.0,1.0
2021-11-09,79.35,79.6,78.85,79.0,501979,75.4220816439247,75.6597063497971,74.9468322321797,75.0894070557032,528121.642651698,0.0,1.0
2021-11-10,79.19,79.55,78.865,79.44,552774,75.2700018321663,75.6121814086226,74.9610897145321,75.5076265380388,581562.003380918,0.0,1.0
2021-11-11,78.2,79.52,78.085,79.16,583941,74.3290079969113,75.5836664439179,74.2197006322099,75.2414868674616,614352.154436092,0.0,1.0
2021-11-12,78.57,78.815,78.054,78.55,292231,74.6806925616025,74.9135647733576,74.1902351686817,74.6616825851327,307450.143838186,0.0,1.0
2021-11-15,77.68,78.67,77.54,78.67,418522,73.8347486086965,74.7757424439515,73.7016787734079,74.7757424439515,440318.272529078,0.0,1.0
2021-11-16,77.91,78.52,77.43,77.63,444624,74.0533633380992,74.633167620428,73.597123902824,73.787223667522,467779.642659093,0.0,1.0
2021-11-17,78.05,78.28,77.07,77.88,441482,74.1864331733878,74.4050479027905,73.2549443263677,74.0248483733945,464474.009950928,0.0,1.0
2021-11-18,77.13,78.23,76.97,78.15,380552,73.3119742557771,74.357522961616,73.1598944440187,74.2814830557368,400370.826975608,0.0,1.0
2021-11-19,77.31,77.55,76.94,77.24,520569,73.4830640440052,73.7111837616428,73.131379479314,73.4165291263609,547679.794161812,0.0,1.0
2021-11-22,77.47,78.32,77.03,77.45,405562,73.6351438557636,74.44306785573,73.2169243734281,73.6161338792938,426683.326667267,0.0,1.0
2021-11-23,77.84,78.06,77.1,77.47,370204,73.9868284204549,74.1959381616227,73.2834592910724,73.6351438557636,389483.91186928,0.0,1.0
2021-11-24,77.62,77.975,77.05,77.55,268326,73.7777186792871,74.115145761626,73.2359343498979,73.7111837616428,282300.191613911,0.0,1.0
2021-11-26,75.12,76.79,74.99,76.56,344688,71.4014716205623,72.9888046557905,71.2779067735086,72.7701899263878,362639.060124684,0.0,1.0
2021-11-29,75.19,75.77,74.78,75.66,710988,71.4680065382066,72.0192958558308,71.0783020205758,71.9147409852469,748015.654968925,0.0,1.0
2021-11-30,72.89,75.2165,72.75,74.81,757049,69.2818592441798,71.4931947570291,69.1487894088912,71.1068169852805,796475.472973622,0.0,1.0
2021-12-01,71.68,74.5,71.66,73.59,571643,68.131755667757,70.8121623499986,68.1127456912872,69.9472084206228,601413.684975557,0.0,1.0
2021-12-02,75.65,76.05,73.67,73.67,875320,71.905235997012,72.285435526408,70.023248326502,70.023248326502,920905.926833363,0.0,1.0
2021-12-03,75.4,75.91,74.08,75.61,655436,71.6676112911395,72.1523656911194,70.4129528441328,71.8672160440724,689570.553694594,0.0,1.0
2021-12-06,77.32,77.52,76.04,76.11,604441,73.4925690322401,73.6826687969381,72.2759305381731,72.3424654558173,635919.777134174,0.0,1.0
2021-12-07,77.72,79.23,77.47,78.06,682980,73.8727685616361,75.3080217851059,73.6351438557636,74.1959381616227,718549.021967566,0.0,1.0
2021-12-08,78.47,78.48,77.09,78.03,657468,74.5856426792535,74.5951476674884,73.2739543028375,74.167423196918,691708.378539594,0.0,1.0
2021-12-09,78.84,79.53,78.02,78.41,742920,74.9373272439448,75.5931714321529,74.1579182086831,74.5286127498441,781610.646578442,0.0,1.0
2021-12-10,79.94,80.0,78.74,79.07,855699,75.9828759497837,76.0399058791931,74.8422773615958,75.1559419733475,900263.08171341,0.0,1.0
2021-12-13,79.95,80.98,79.48,79.94,1008355,75.9923809380186,76.9713947262132,75.5456464909784,75.9828759497837,1060869.27735235,0.0,1.0
2021-12-14,79.36,80.02,78.93,79.54,1015571,75.4315866321596,76.0589158556629,75.0228721380589,75.6026764203878,1068461.08054207,0.0,1.0
2021-12-15,80.39,80.46,79.14,79.51,595352,76.4106004203542,76.4771353379985,75.2224768909918,75.5741614556831,626357.429685253,0.0,1.0
2021-12-16,79.39,80.79,79.27,80.59,508329,75.4601015968643,76.7907999497502,75.3460417380455,76.6007001850522,534802.345292323,0.0,1.0
2021-12-17,76.36,79.06,76.0,78.9,2119958,72.5800901616898,75.1464369851126,72.2379105852335,74.9943571733542,2230363.62340379,0.0,1.0
2021-12-20,75.89,76.16,74.67,75.72,676326,72.1333557146496,72.3899903969918,70.9737471499919,71.9717709146563,711548.487263516,0.0,1.0
2021-12-21,76.76,77.02,76.13,76.43,995474,72.9602896910858,73.2074193851932,72.3614754322871,72.6466250793341,1047317.44574386,0.0,1.0
2021-12-22,77.5,77.655,76.88,77.19,393674,73.6636588204683,73.8109861381093,73.0743495499046,73.3690041851865,414176.209660693,0.0,1.0
2021-12-23,78.57,79.11,77.81,77.81,621059,74.6806925616025,75.1939619262871,73.9583134557502,73.9583134557502,653403.228548647,0.0,1.0
2021-12-27,79.6,79.68,78.23,78.76,282075,75.6597063497971,75.7357462556763,74.357522961616,74.8612873380656,296765.22792981,0.0,1.0
2021-12-28,80.48,80.65,79.455,79.455,311106,76.4961453144683,76.6577301144616,75.5218840203911,75.5218840203911,327308.13790776,0.0,1.0
2021-12-29,80.6,81.0,80.378,80.39,336929,76.6102051732871,76.990404702683,76.3991944344723,76.4106004203542,354475.977953249,0.0,1.0
2021-12-30,80.25,81.09,80.19,81.0,271367,76.2775305850656,77.0759495967971,76.2205006556562,76.990404702683,285499.564327319,0.0,1.0
2021-12-31,80.62,80.96,80.0,80.0,291830,76.6292151497569,76.9523847497434,76.0399058791931,76.0399058791931,307028.260096628,0.0,1.0
2022-01-03,78.68,80.92,77.9675,80.7,729184,74.7852474321864,76.9143647968038,74.1080170204499,76.7052550556361,767159.287291572,0.0,1.0
2022-01-04,78.89,79.61,78.52,78.87,492769,74.9848521851193,75.669211338032,74.633167620428,74.9658422086495,518431.993624902,0.0,1.0
2022-01-05,77.98,80.0399,77.93,79.11,493277,74.1198982557435,76.0778307822504,74.072373314569,75.1939619262871,518966.449836152,0.0,1.0
2022-01-06,77.72,78.6199,77.5425,77.89,453948,73.8727685616361,74.7281224528947,73.7040550204667,74.0343533616294,477589.228709674,0.0,1.0
2022-01-07,77.05,78.14,76.82,77.92,481405,73.2359343498979,74.2719780675019,73.0173196204952,74.0628683263341,506476.166096073,0.0,1.0
2022-01-10,75.64,77.03,74.595,76.39,489531,71.8957310087771,73.2169243734281,70.9024597382301,72.6086051263945,515025.361317761,0.0,1.0
2022-01-11,76.23,76.72,74.77,75.86,847064,72.4565253146361,72.9222697381462,71.0687970323409,72.1048407499449,891178.378201316,0.0,1.0
2022-01-12,77.1,77.69,76.4,77.08,743662,73.2834592910724,73.8442535969314,72.6181101146294,73.2644493146026,782391.289312196,0.0,1.0
2022-01-13,76.97,77.66,76.96,77.08,637155,73.1598944440187,73.8157386322267,73.1503894557838,73.2644493146026,670337.494643686,0.0,1.0
2022-01-14,75.31,76.43,74.595,75.93,1141284,71.7816711499583,72.8491983268001,71.1001694254566,72.3726236942814,1197382.23787577,0.21,1.0
2022-01-18,73.58,74.64,73.0623,74.27,637354,70.1327229214438,71.1430611423833,69.639277546934,70.7903959143195,668682.255108348,0.0,1.0
2022-01-19,73.8,74.4,73.18,73.84,785543,70.342415759752,70.9143053187744,69.7514632154289,70.3805417303535,824155.280620467,0.0,1.0
2022-01-20,72.05,74.36,71.8,74.24,895683,68.6744045459367,70.8761793481729,68.4361172296774,70.7618014363684,939709.060117629,0.0,1.0
2022-01-21,71.4,72.54,70.535,71.9,597119,68.0548575236625,69.141447685805,67.2303834094052,68.5314321561812,626469.559284231,0.0,1.0
2022-01-24,73.17,73.48,69.72,70.22,739534,69.7419317227785,70.0374079949401,66.4535667583998,66.9301413909185,775884.77180546,0.0,1.0
2022-01-25,71.41,72.51,70.04,71.69,831277,68.0643890163129,69.1128532078539,66.7585745232118,68.3312708105233,872137.272190498,0.0,1.0
2022-01-26,70.78,73.2,70.39,72.11,806138,67.4639049793394,69.7705262007296,67.0921767659748,68.731593501839,845762.599385167,0.0,1.0
2022-01-27,69.82,72.06,69.29,71.48,520823,66.5488816849036,68.6839360385871,66.0437125744338,68.1311094648655,546423.334837932,0.0,1.0
2022-01-28,71.15,71.17,68.85,69.69,646104,67.8165702074032,67.8356331927039,65.6243268978174,66.4249722804487,677862.349266694,0.0,1.0
2022-01-31,72.56,72.87,70.27,70.54,1320802,69.1605106711058,69.4559869432673,66.9777988541704,67.2351491557304,1385724.19708924,0.0,1.0
2022-02-01,74.3,75.45,72.69,73.625,1173047,70.8189903922706,71.9151120470635,69.2844200755606,70.1756146383705,1230706.50424738,0.0,1.0
2022-02-02,73.89,74.83,73.56,74.13,835457,70.4281991936054,71.3241595027404,70.1136599361431,70.6569550172143,876522.734314141,0.0,1.0
2022-02-03,72.65,73.88,72.26,73.39,541156,69.2462941049591,70.418667700955,68.8745658915946,69.9516245610867,567755.775354691,0.0,1.0
2022-02-04,71.88,72.82,71.2,72.01,511334,68.5123691708804,69.4083294800154,67.864227670655,68.6362785753353,536467.916155813,0.0,1.0
2022-02-07,71.84,72.545,71.51,71.93,680764,68.4742432002789,69.1462134321302,68.1597039428166,68.5600266341323,714226.013669922,0.0,1.0
2022-02-08,72.97,73.1,71.405,71.63,451737,69.551301869771,69.6752112742259,68.0596232699877,68.2740818546211,473941.50797811,0.0,1.0
2022-02-09,74.25,74.56,73.41,73.93,735723,70.7713329290188,71.0668092011803,69.9706875463875,70.4663251642069,771886.447366894,0.0,1.0
2022-02-10,72.06,73.78,71.77,73.07,522018,68.6839360385871,70.3233527744513,68.4075227517263,69.6466167962748,547677.073411558,0.0,1.0
2022-02-11,70.89,72.7269,70.41,72.0,621141,67.5687513984935,69.3195912834405,67.1112397512756,68.6267470826849,651672.327498148,0.0,1.0
2022-02-14,70.7,71.46,70.03,70.73,759650,67.3876530381364,68.1120464795647,66.7490430305614,67.4162475160875,796989.545987092,0.0,1.0
2022-02-15,71.65,72.45,71.22,71.73,495514,68.2931448399218,69.0556642519517,67.8832906559558,68.3693967811248,519870.305917525,0.0,1.0
2022-02-16,72.29,72.48,71.08,71.43,681693,68.9031603695457,69.0842587299028,67.7498497588506,68.0834520016136,715200.677381134,0.0,1.0
2022-02-17,71.73,72.07,71.36,71.81,604924,68.3693967811248,68.6934675312375,68.016731553061,68.4456487223278,634658.203273475,0.0,1.0
2022-02-18,71.65,72.745,71.46,71.67,631536,68.2931448399218,69.3368432851377,68.1120464795647,68.3122078252226,662578.279358263,0.0,1.0
2022-02-22,71.1,72.07,70.88,71.24,746185,67.7689127441513,68.6934675312375,67.5592199058431,67.9023536412565,782862.692519421,0.0,1.0
2022-02-23,69.92,72.02,69.76,71.58,603263,66.6441966114073,68.6458100679856,66.4916927290013,68.2264243913692,632915.559113817,0.0,1.0
2022-02-24,70.66,70.89,68.28,68.73,741305,67.3495270675349,67.5687513984935,65.0810318167462,65.5099489860129,777742.82286311,0.0,1.0
2022-02-25,72.13,72.23,70.26,70.59,586236,68.7506564871397,68.8459714136435,66.96826736152,67.2828066189823,615051.620458486,0.0,1.0
2022-02-28,72.09,72.36,71.0,71.2,874175,68.7125305165382,68.9698808180983,67.6735978176476,67.864227670655,917143.864099607,0.0,1.0
2022-03-01,70.81,72.49,70.17,72.16,816411,67.4924994572905,69.0937902225531,66.8824839276666,68.7792509650908,856540.554503874,0.0,1.0
2022-03-02,71.75,72.43,70.81,71.05,580920,68.3884597664256,69.0366012666509,67.4924994572905,67.7212552808994,609474.319824684,0.0,1.0
2022-03-03,71.75,72.48,71.155,72.13,593108,68.3884597664256,69.0842587299028,67.8213359537284,68.7506564871397,622261.404122045,0.0,1.0
2022-03-04,70.64,71.3778,70.29,70.9,526967,67.3304640822342,68.0336976099787,66.9968618394711,67.5782828911439,552869.334667517,0.0,1.0
2022-03-07,68.16,70.52,68.11,70.52,452338,64.9666539049417,67.2160861704297,64.9189964416898,67.2160861704297,474572.049302586,0.0,1.0
2022-03-08,67.42,68.59,66.41,68.27,886868,64.2613234488141,65.3765080889077,63.2986426911264,65.0715003240958,930460.770974107,0.0,1.0
2022-03-09,69.7,69.88,68.525,68.59,491813,66.4345037730991,66.6060706408058,65.3145533866803,65.3765080889077,515987.38837695,0.0,1.0
2022-03-10,68.63,69.0,68.04,68.65,526834,65.4146340595092,65.767299287573,64.8522759931372,65.43369704481,552729.797236311,0.0,1.0
2022-03-11,67.34,69.45,67.28,69.17,582351,64.1850715076111,66.1962164568398,64.1278825517089,65.9293346626293,610975.658652181,0.0,1.0
2022-03-14,67.46,68.51,66.94,67.83,418665,64.2994494194156,65.3002561477047,63.8038118015962,64.6521146474794,439243.899520418,0.0,1.0
2022-03-15,68.97,69.22,67.41,67.75,485789,65.7387048096219,65.9769921258812,64.2517919561637,64.5758627062764,509667.286981535,0.0,1.0
2022-03-16,70.21,70.92,68.62,69.46,479251,66.9206098982681,67.5973458764446,65.4051025668588,66.2057479494901,502807.92062642,0.0,1.0
2022-03-17,70.46,70.65,69.41,69.82,395380,67.1588972145274,67.3399955748845,66.1580904862383,66.5488816849036,414814.357523039,0.0,1.0
2022-03-18,71.08,71.49,69.61,70.41,1031003,67.7498497588506,68.1406409575159,66.3487203392457,67.1112397512756,1081680.52771846,0.0,1.0
2022-03-21,71.36,71.7,70.79,71.08,477674,68.016731553061,68.3408023031737,67.4734364719898,67.7498497588506,501153.405370681,0.0,1.0
2022-03-22,70.74,71.7,70.355,71.69,640795,67.4257790087379,68.3408023031737,67.0588165416985,68.3312708105233,672292.392708219,0.0,1.0
2022-03-23,68.96,70.46,68.91,70.46,416519,65.7291733169715,67.1588972145274,65.6815158537196,67.1588972145274,436992.415855983,0.0,1.0
2022-03-24,68.83,69.28,68.53,69.26,383899,65.6052639125167,66.0341810817834,65.3193191330055,66.0151180964827,402769.024833671,0.0,1.0
2022-03-25,69.32,69.41,68.635,69.01,731150,66.0723070523849,66.1580904862383,65.4193998058344,65.7768307802234,767088.667871339,0.0,1.0
2022-03-28,69.71,69.73,68.525,69.16,582963,66.4440352657495,66.4630982510502,65.3145533866803,65.919803169979,611617.740666455,0.0,1.0
2022-03-29,71.74,71.89,70.27,70.82,745344,68.3789282737752,68.5219006635308,66.9777988541704,67.5020309499409,781980.354326601,0.0,1.0
2022-03-30,70.97,71.775,70.72,71.44,654640,67.6450033396965,68.4122884980515,67.4067160234371,68.092983494264,686817.924550766,0.0,1.0
2022-03-31,69.72,71.27,69.68,70.98,624674,66.4535667583998,67.9309481192076,66.4154407877984,67.6545348323468,655378.987230884,0.0,1.0
2022-04-01,70.74,70.785,69.99,70.38,828318,67.4257790087379,67.4686707256646,66.7109170599599,67.0826452733245,869032.82663455,0.0,1.0
2022-04-04,70.83,71.32,70.42,70.66,972942,67.5115624425912,67.9786055824595,67.120771243926,67.3495270675349,1020765.61949816,0.0,1.0
2022-04-05,69.96,71.41,69.81,70.91,793087,66.6823225820088,68.0643890163129,66.5393501922532,67.5878143837942,832070.095515388,0.0,1.0
2022-04-06,68.67,69.31,67.915,69.1,618848,65.4527600301107,66.0627755597346,64.7331323350076,65.8626142140767,649266.618251853,0.0,1.0
2022-04-07,68.65,68.975,67.58,68.25,576745,65.43369704481,65.7434705559471,64.41382733122,65.052437338795,605094.103469131,0.0,1.0
2022-04-08,68.21,69.59,68.12,68.43,450729,65.0143113681935,66.329657353945,64.9285279343402,65.2240042065018,472883.961131068,0.0,1.0
2022-04-11,67.53,68.52,67.41,67.7,625430,64.3661698679682,65.3097876403551,64.2517919561637,64.5282052430245,656172.147366164,0.0,1.0
2022-04-12,66.68,68.39,66.49,67.97,661940,63.5559929926865,65.1858782359003,63.3748946323294,64.7855555445846,694476.745962872,0.0,1.0
2022-04-13,67.07,67.47,66.56,66.77,352388,63.927721206051,64.3089809120659,63.441615080882,63.6417764265398,369709.145173829,0.0,1.0
2022-04-14,65.22,67.47,65.21,66.98,427753,62.3645564113899,64.5160475479373,62.3549942285608,64.0475005893115,447338.23609631,0.21,1.0
2022-04-18,65.23,65.72,64.55,65.25,529285,62.374118594219,62.8426655528449,61.7238901618402,62.3932429598772,553519.012823372,0.0,1.0
2022-04-19,67.17,67.19,65.22,65.22,872150,64.2291820630644,64.2483064287226,62.3645564113899,62.3645564113899,912082.539716605,0.0,1.0
2022-04-20,67.78,68.62,67.76,67.87,548334,64.8124752156395,65.6156985732839,64.7933508499813,64.8985348611014,573440.196448965,0.0,1.0
2022-04-21,67.78,68.82,67.175,68.35,557695,64.8124752156395,65.8069422298658,64.2339631544789,65.3575196368981,583229.802198305,0.0,1.0
2022-04-22,65.96,67.325,65.66,67.31,643029,63.0721579407433,64.3773958969154,62.7852924558703,64.3630526226718,672470.932100474,0.0,1.0
2022-04-25,66.13,66.27,64.22,65.83,706745,63.234715048838,63.3685856084454,61.4083381284799,62.947849563965,739104.253318824,0.0,1.0
2022-04-26,64.84,66.47,64.82,65.78,960908,62.0011934638841,63.5598292650274,61.9820690982259,62.9000386498195,1004904.44198132,0.0,1.0
2022-04-27,65.47,66.19,64.78,64.84,802294,62.6036109821174,63.2920881458126,61.9438203669095,62.0011934638841,839028.090488327,0.0,1.0
2022-04-28,64.18,64.705,62.4,64.15,1068637,61.3700893971635,61.8721039956912,59.6680208535837,61.3414028486762,1117565.95653859,0.0,1.0
2022-04-29,62.02,64.28,61.95,63.07,1511547,59.3046579060779,61.4657112254545,59.2377226262742,60.3086871031334,1580755.17589981,0.0,1.0
2022-05-02,63.11,63.53,61.56,61.9,1336614,60.3469358344498,60.748547513272,58.8647974959393,59.1899117121287,1397812.6374371,0.0,1.0
2022-05-03,62.56,63.57,62.44,62.63,1356597,59.8210157788493,60.7867962445884,59.7062695849001,59.887951058653,1418710.58548636,0.0,1.0
2022-05-04,64.61,64.62,62.12,62.8,903353,61.7812632588148,61.7908254416439,59.4002797343689,60.0505081667477,944714.210285633,0.0,1.0
2022-05-05,61.9,63.92,61.44,63.92,767658,59.1899117121287,61.1214726436069,58.7500513019901,61.1214726436069,802806.235479872,0.0,1.0
2022-05-06,60.9,61.58,59.83,61.43,803233,58.2336934292187,58.8839218615975,57.210539866505,58.740489119161,840010.083843592,0.0,1.0
2022-05-09,61.19,61.61,59.72,60.03,867111,58.5109967312626,58.9126084100848,57.1053558553849,57.401783523087,906812.822445916,0.0,1.0
2022-05-10,59.69,61.95,59.3119,61.74,979777,57.0766693068976,59.2377226262742,56.7151231741293,59.0369167868631,1024637.38406916,0.0,1.0
2022-05-11,58.87,60.416,58.81,59.62,655626,56.2925703149114,57.7708837802902,56.2351972179368,57.0097340270939,685644.702384039,0.0,1.0
2022-05-12,60.04,60.04,58.41,58.77,804173,57.4113457059161,57.4113457059161,55.8527099047728,56.1969484866204,840993.122985177,0.0,1.0
2022-05-13,60.8,61.23,60.05,60.65,392855,58.1380716009277,58.549245462579,57.4209078887452,57.9946388584912,410842.385071796,0.0,1.0
2022-05-16,60.38,60.89,59.13,60.05,619757,57.7364599221055,58.2241312463896,56.541187068468,57.4209078887452,648133.392841993,0.0,1.0
2022-05-17,61.53,61.58,60.6,61.34,754111,58.836110947452,58.8839218615975,57.9468279443457,58.6544294736991,788638.968191514,0.0,1.0
2022-05-18,59.41,61.26,59.12,60.69,602141,56.8089281876828,58.5779320110663,56.5316248856389,58.0328875898076,629710.821014157,0.0,1.0
2022-05-19,60.16,60.47,58.505,58.92,637091,57.5260918998653,57.8225195675674,55.9435506416493,56.3403812290569,666261.052927354,0.0,1.0
2022-05-20,60.53,60.93,59.16,60.57,641565,57.879892664542,58.262379977706,56.5698736169553,57.9181413958584,670939.900926772,0.0,1.0
2022-05-23,60.82,61.33,60.42,61.33,470008,58.1571959665859,58.64486729087,57.7747086534219,58.64486729087,491527.937083211,0.0,1.0
2022-05-24,61.03,61.46,60.05,60.57,1140827,58.358001805997,58.7691756676483,57.4209078887452,57.9181413958584,1193061.2710397,0.0,1.0
2022-05-25,61.29,61.5,59.5,60.2,1062974,58.6066185595536,58.8074243989647,56.8949878331447,57.5643406311817,1111643.6686037,0.0,1.0
2022-05-26,62.43,62.67,61.85,61.85,478300,59.696707402071,59.9261997899694,59.1421007979832,59.1421007979832,500199.597255578,0.0,1.0
2022-05-27,63.52,63.625,62.92,62.98,411000,60.7389853304429,60.8393882501484,60.1652543606969,60.2226274576715,429818.177863355,0.0,1.0
2022-05-31,63.3,63.71,62.05,62.84,977672,60.5286173082027,60.9206668041958,59.3333444545652,60.0887568980641,1022436.0038638,0.0,1.0
2022-06-01,62.71,63.89,62.13,63.74,613418,59.9644485212858,61.0927860951196,59.409841917198,60.9493533526831,641504.153354217,0.0,1.0
2022-06-02,64.22,64.22,62.905,63.15,438889,61.4083381284799,61.4083381284799,60.1509110864532,60.3851845657662,458984.112565134,0.0,1.0
2022-06-03,63.72,63.98,63.19,63.44,433326,60.9302289870249,61.1788457405815,60.4234332970826,60.6624878678101,453166.403262326,0.0,1.0
2022-06-06,63.71,64.33,63.69,63.96,367206,60.9206668041958,61.5135221396,60.9015424385376,61.1597213749233,384019.011728689,0.0,1.0
2022-06-07,64.0,64.0,62.96,63.29,484971,61.1979701062397,61.1979701062397,60.2035030920133,60.5190551253736,507176.037801871,0.0,1.0
2022-06-08,63.28,63.955,63.085,63.66,339271,60.5094929425445,61.1549402835087,60.323030377377,60.8728558900503,354804.970856151,0.0,1.0
2022-06-09,62.74,63.88,62.72,62.89,417376,59.9931350697731,61.0832239122905,59.9740107041149,60.1365678122096,436486.111445001,0.0,1.0
2022-06-10,60.96,62.54,60.9,62.54,499408,58.2910665261933,59.8018914131911,58.2336934292187,59.8018914131911,522274.054915772,0.0,1.0
2022-06-13,58.65,60.03,58.25,59.66,627758,56.0822022926712,57.401783523087,55.6997149795072,57.0479827584103,656500.729194997,0.0,1.0
2022-06-14,58.06,59.06,57.4801,58.64,514635,55.5180335057543,56.4742517886643,54.9635225234948,56.0726401098421,538198.243223133,0.0,1.0
2022-06-15,58.7,59.3,57.74,58.43,522734,56.1300132068167,56.7037441765627,55.2120436552231,55.871834270431,546668.066635579,0.0,1.0
2022-06-16,56.92,57.68,56.48,57.65,656041,54.4279446632369,55.1546705582485,54.0072086187565,55.1259840097612,686078.703707186,0.0,1.0
2022-06-17,57.08,57.87,56.87,57.2,842432,54.5809395885025,55.3363520320014,54.3801337490914,54.6956857824517,881003.861834019,0.0,1.0
2022-06-21,58.0,58.285,57.09,57.8,584904,55.4606604087797,55.733182619409,54.5905017713316,55.2694167521977,611684.602201917,0.0,1.0
2022-06-22,58.14,58.47,57.27,57.47,650036,55.5945309683871,55.9100830017474,54.7626210622554,54.9538647188374,679798.756850569,0.0,1.0
2022-06-23,58.71,58.81,57.6,57.85,531189,56.1395753896458,56.2351972179368,55.0781730956157,55.3172276663432,555510.189978242,0.0,1.0
2022-06-24,60.82,60.82,59.0511,59.3,904998,58.1571959665859,58.1571959665859,56.4657414459464,56.7037441765627,946434.528783407,0.0,1.0
2022-06-27,60.53,60.96,60.03,60.86,586547,57.879892664542,58.2910665261933,57.401783523087,58.1954446979023,613402.829127049,0.0,1.0
2022-06-28,59.66,60.96,59.62,60.6,843689,57.0479827584103,58.2910665261933,57.0097340270939,57.9468279443457,882318.415239309,0.0,1.0
2022-06-29,59.77,59.82,58.8,59.69,444359,57.1531667695304,57.2009776836759,56.2256350351077,57.0766693068976,464704.563740103,0.0,1.0
2022-06-30,59.41,59.915,58.57,59.21,747470,56.8089281876828,57.2918184205523,56.0057048300384,56.6176845311008,781693.901234846,0.0,1.0
2022-07-01,59.5,59.825,58.42,59.54,748606,56.8949878331447,57.2057587750904,55.8622720876019,56.9332365644611,782881.914495316,0.0,1.0
2022-07-05,60.25,60.28,58.3,58.69,762005,57.6121515453272,57.6408380938145,55.7475258936527,56.1204510239876,796894.405408189,0.0,1.0
2022-07-06,60.13,60.71,59.44,60.34,729219,57.497405351378,58.0520119554658,56.8376147361701,57.6982111907891,762607.255093279,0.0,1.0
2022-07-07,61.3,61.37,60.24,60.36,549324,58.6161807423827,58.6831160221864,57.6025893624981,57.7173355564473,574475.524906592,0.0,1.0
2022-07-08,60.2,60.97,60.087,60.97,394547,57.5643406311817,58.3006287090224,57.4562879652129,58.3006287090224,412611.85552665,0.0,1.0
2022-07-11,59.87,60.37,59.66,59.86,426105,57.2487885978214,57.7268977392764,57.0479827584103,57.2392264149923,445614.780239574,0.0,1.0
2022-07-12,58.98,60.3,58.755,59.74,458730,56.3977543260315,57.6599624594727,56.1826052123767,57.1244802210431,479733.558956829,0.0,1.0
2022-07-13,58.75,59.23,57.83,58.15,434805,56.1778241209622,56.636808896759,55.298103300685,55.6040931512162,454713.121230842,0.0,1.0
2022-07-14,57.9,57.98,56.76,57.17,477344,55.3650385804887,55.4415360431215,54.2749497379713,54.6669992339644,499199.82553286,0.0,1.0
2022-07-15,58.8,59.19,57.79,58.39,516177,56.4264408745188,56.8006978803192,55.4572111928306,56.0329912017543,537889.810691676,0.21,1.0
2022-07-18,58.43,59.35,58.24,59.03,375660,56.0713765356825,56.9542392160322,55.8890461995234,56.6471565446062,391462.010675476,0.0,1.0
2022-07-19,60.72,60.87,58.61,59.13,469999,58.2689369030745,58.4128819053054,56.2441105383596,56.7431198794268,489769.348760749,0.0,1.0
2022-07-20,60.94,61.12,60.49,60.98,464952,58.4800562396799,58.652790242357,58.0482212329871,58.5184415736081,484510.048415013,0.0,1.0
2022-07-21,62.0,62.045,60.64,61.03,478783,59.4972675887783,59.5404510894476,58.192166235218,58.5664232410184,498922.844745878,0.0,1.0
2022-07-22,61.8,62.4,61.35,61.975,318511,59.3053409191371,59.8811209280608,58.8735059124444,59.4732767550732,331909.05734509,0.0,1.0
2022-07-25,62.08,62.18,61.47,61.99,569307,59.5740382566348,59.6700015914554,58.9886619142291,59.4876712552963,593254.706148175,0.0,1.0
2022-07-26,62.69,62.86,61.69,61.88,603190,60.1594145990405,60.3225522682356,59.1997812508344,59.3821115869936,628562.983068042,0.0,1.0
2022-07-27,63.86,64.09,62.535,62.92,564151,61.2821856164417,61.5029012865291,60.0106714300686,60.3801302691279,587881.820754354,0.0,1.0
2022-07-28,65.69,66.21,63.87,64.37,671918,63.0383146436588,63.537323984726,61.2917819499237,61.7715986240268,700182.003111976,0.0,1.0
2022-07-29,67.16,67.61,65.5,65.88,836086,64.4489756655218,64.8808106722146,62.8559843074997,63.220644979818,871255.674433307,0.0,1.0
2022-08-01,67.0,67.31,65.9,66.45,689515,64.2954343298088,64.5929206677527,63.2398376467821,63.7676359882955,718519.214957411,0.0,1.0
2022-08-02,66.45,67.35,66.03,66.99,601051,63.7676359882955,64.631306001681,63.3645899820489,64.2858379963268,626334.006757455,0.0,1.0
2022-08-03,67.18,67.36,66.225,66.75,585268,64.4681683324859,64.640902335163,63.5517184849491,64.0555259927573,609887.100207674,0.0,1.0
2022-08-04,67.3,67.64,67.17,67.35,466409,64.5833243342707,64.9095996726607,64.4585719990039,64.631306001681,486028.336626572,0.0,1.0
2022-08-05,67.55,67.65,66.45,66.57,323744,64.8232326713222,64.9191960061428,63.7676359882955,63.8827919900802,337362.181717833,0.0,1.0
2022-08-08,67.8,68.17,67.43,67.78,338902,65.0631410083737,65.41820534721,64.7080766695375,65.0439483414096,353157.797854284,0.0,1.0
2022-08-09,67.0,67.79,66.77,67.65,1134643,64.2954343298088,65.0535446748917,64.0747186597214,64.9191960061428,1182371.37352621,0.0,1.0
2022-08-10,68.57,68.74,67.841,68.25,400715,65.8020586864924,65.9651963556875,65.1024859756502,65.4949760150665,417570.940765116,0.0,1.0
2022-08-11,68.64,69.64,68.35,69.1,430815,65.8692330208668,66.8288663690729,65.5909393498871,66.3106643610416,448937.087071169,0.0,1.0
2022-08-12,69.71,69.71,68.19,68.9,415031,66.8960407034474,66.8960407034474,65.4373980141741,66.1187376914004,432489.138456725,0.0,1.0
2022-08-15,70.37,70.74,69.29,69.38,655222,67.5293987132634,67.8844630520996,66.4929946972008,66.5793616985394,682783.691526398,0.0,1.0
2022-08-16,71.1,71.22,70.0,70.0,442303,68.2299310574539,68.3450870592386,67.1743343744271,67.1743343744271,460908.325900535,0.0,1.0
2022-08-17,71.16,71.235,70.3036,70.51,657244,68.2875090583462,68.3594815594617,67.4656790589425,67.6637473820123,684890.746271609,0.0,1.0
2022-08-18,70.78,71.16,70.51,70.98,442001,67.9228483860279,68.2875090583462,67.6637473820123,68.1147750556691,460593.622372814,0.0,1.0
2022-08-19,70.56,70.63,69.97,70.47,814715,67.7117290494226,67.778903383797,67.145545373981,67.625362048084,848985.710556009,0.0,1.0
2022-08-22,67.75,70.02,67.65,69.69,628672,65.0151593409634,67.1935270413913,64.9191960061428,66.8768480364833,655116.874768069,0.0,1.0
2022-08-23,67.71,68.49,67.36,67.61,463148,64.9767740070352,65.7252880186359,64.640902335163,64.8808106722146,482630.163765973,0.0,1.0
2022-08-24,67.65,68.05,67.45,67.89,373428,64.9191960061428,65.3030493454252,64.7272693365016,65.1495080097123,389136.122351386,0.0,1.0
2022-08-25,68.36,68.47,67.51,67.64,320244,65.6005356833691,65.7060953516718,64.784847337394,64.9095996726607,333714.955403176,0.0,1.0
2022-08-26,65.71,68.41,65.62,68.41,407780,63.057507310623,65.6485173507794,62.9711403092844,65.6485173507794,424933.127597417,0.0,1.0
2022-08-29,65.12,65.5,64.89,65.36,506392,62.4913236351814,62.8559843074997,62.270607965094,62.7216356387508,527693.207980556,0.0,1.0
2022-08-30,64.4,65.37,64.09,65.22,424311,61.800387624473,62.7312319722329,61.5029012865291,62.587286970002,442159.498513874,0.0,1.0
2022-08-31,63.84,64.759,63.7,64.66,497070,61.2629929494776,62.144895996479,61.1286442807287,62.0498922950066,517979.081207631,0.0,1.0
2022-09-01,64.0,64.04,63.01,63.72,443240,61.4165342851905,61.4549196191188,60.4664972704665,61.1478369476928,461884.740488202,0.0,1.0
2022-09-02,63.43,64.97,63.2,64.75,368772,60.8695432767131,62.3473786329504,60.6488276066257,62.1362592963451,384284.26928823,0.0,1.0
2022-09-06,63.53,63.81,62.97,63.44,398400,60.9655066115337,61.2342039490314,60.4281119365382,60.8791396101951,415158.561074135,0.0,1.0
2022-09-07,65.07,65.26,63.5,63.5,313121,62.4433419677711,62.6256723039302,60.9367176110875,60.9367176110875,326292.328820518,0.0,1.0
2022-09-08,65.53,65.58,64.08,64.47,322450,62.8847733079459,62.9327549753562,61.493304953047,61.8675619588474,336013.750046071,0.0,1.0
2022-09-09,66.17,66.3,65.7143,65.85,330863,63.4989386507978,63.6236909860646,63.0616337340202,63.1918559793718,344780.640041846,0.0,1.0
2022-09-12,67.18,67.23,66.23,66.67,443279,64.4681683324859,64.5161499998962,63.5565166516901,63.9787553249008,461925.381009994,0.0,1.0
2022-09-13,64.71,66.0743,64.49,65.82,436378,62.0978739624169,63.4071017393744,61.8867546258115,63.1630669789256,454734.092782151,0.0,1.0
2022-09-14,64.3,64.63,63.64,64.63,437287,61.7044242896524,62.0211032945604,61.0710662798363,62.0211032945604,455681.3295593,0.0,1.0
2022-09-15,64.11,64.63,63.64,64.15,560249,61.5220939534932,62.0211032945604,61.0710662798363,61.5604792874215,583815.684445841,0.0,1.0
2022-09-16,61.97,63.31,61.52,63.31,1401815,59.4684785883321,60.7543872749283,59.0366435816394,60.7543872749283,1460781.87322324,0.0,1.0
2022-09-19,63.59,63.8,61.52,61.73,529639,61.023084612426,61.2246076155493,59.0366435816394,59.2381665847627,551918.08516251,0.0,1.0
2022-09-20,63.29,63.6,62.11,63.1,1443923,60.7351946079642,61.0326809459081,59.602827257081,60.552864271805,1504661.13198255,0.0,1.0
2022-09-21,62.29,64.28,62.25,63.7,632122,59.7755612597581,61.6852316226882,59.7371759258299,61.1286442807287,658711.99784966,0.0,1.0
2022-09-22,61.13,62.31,60.97,62.08,484441,58.662386575839,59.7947539267222,58.508845240126,59.5740382566348,504818.846599687,0.0,1.0
2022-09-23,61.21,61.73,60.31,60.39,696076,58.7391572436955,59.2381665847627,57.87548723031,57.9522578981665,725356.201200401,0.0,1.0
2022-09-26,60.95,62.03,60.82,60.88,750636,58.4896525731619,59.5260565892245,58.3649002378951,58.4224782387875,782211.249122602,0.0,1.0
2022-09-27,60.02,61.43,59.59,61.41,842740,57.5971935593303,58.9502765803008,57.1845512196016,58.9310839133367,878189.572689801,0.0,1.0
2022-09-28,61.5,61.96,60.27,60.5,690681,59.0174509146753,59.4588822548501,57.8371018963818,58.0578175664692,719734.262352522,0.0,1.0
2022-09-29,60.26,61.02,59.99,60.91,1008203,57.8275055628997,58.5568269075363,57.5684045588841,58.4512672392337,1050612.71774756,0.0,1.0
2022-09-30,59.95,61.315,59.83,60.29,953447,57.5300192249558,58.8399187452571,57.4148632231711,57.8562945633459,993553.425151735,0.0,1.0
2022-10-03,61.33,61.9,59.465,60.08,745441,58.8543132454802,59.4013042539577,57.0645970510759,57.6547715602226,776797.72320699,0.0,1.0
2022-10-04,63.43,63.44,62.22,62.22,542899,60.8695432767131,60.8791396101951,59.7083869253837,59.7083869253837,565735.862571754,0.0,1.0
2022-10-05,63.3,63.7,62.46,62.51,694558,60.7447909414463,61.1286442807287,59.9386989289531,59.9866805963634,723774.347044501,0.0,1.0
2022-10-06,62.48,63.305,62.38,62.64,544512,59.9578915959173,60.7495891081873,59.8619282610967,60.1114329316302,567416.71287048,0.0,1.0
2022-10-07,60.82,61.9,60.46,61.79,661181,58.3649002378951,59.4013042539577,58.0194322325409,59.295744585655,688993.354843268,0.0,1.0
2022-10-10,60.6,61.225,60.03,61.15,778928,58.1537809012898,58.7535517439186,57.6067898928123,58.6815792428031,811693.342520969,0.0,1.0
2022-10-11,60.71,61.57,60.275,60.5,867903,58.2593405695925,59.0846252490497,57.8419000631228,58.0578175664692,904411.045762864,0.0,1.0
2022-10-12,59.94,61.125,59.915,60.78,565521,57.5204228914738,58.657588409098,57.4964320577686,58.3265149039669,589309.449340376,0.0,1.0
2022-10-13,60.97,61.52,58.175,58.71,921674,58.508845240126,59.0366435816394,55.82667003189,56.3400738731803,960443.904667276,0.0,1.0
2022-10-14,60.08,61.39,59.79,61.03,740127,57.8562945633459,59.1178083096505,57.5770281614922,58.7711327763149,768573.765319761,0.21,1.0
2022-10-17,62.55,62.71,61.0,61.04,814666,60.2348739170653,60.3889519318812,58.7422431485369,58.7807626522409,845977.670180914,0.0,1.0
2022-10-18,63.51,64.34,62.66,63.96,578397,61.1593420059603,61.9586217078175,60.3408025522512,61.5926864226299,600627.67624969,0.0,1.0
2022-10-19,62.57,63.41,61.97,63.06,754005,60.2541336689173,61.0630432467005,59.6763411133579,60.7259975892908,782985.16595115,0.0,1.0
2022-10-20,61.01,62.79,60.975,62.42,584544,58.7518730244629,60.4659909392891,58.718168458722,60.1096855300275,607010.936062426,0.0,1.0
2022-10-21,62.84,63.13,61.005,61.27,754044,60.514140318919,60.7934067207727,58.7470580864999,59.0022497985387,783025.664915311,0.0,1.0
2022-10-24,63.73,63.93,63.055,63.34,810486,61.3711992763321,61.5637967948519,60.7211826513278,60.9956341152185,841637.011970854,0.0,1.0
2022-10-25,65.07,65.09,63.49,63.61,827702,62.6616026504147,62.6808624022667,61.1400822541084,61.2556407652202,859514.708560419,0.0,1.0
2022-10-26,65.27,66.33,64.88,65.43,852800,62.8542001689345,63.8749670170894,62.4786350078209,63.0082781837504,885577.349650388,0.0,1.0
2022-10-27,66.98,68.0,64.94,65.66,1069446,64.5009089522788,65.4831562967297,62.5364142633769,63.2297653300481,1110550.13399884,0.0,1.0
2022-10-28,69.41,69.605,66.76,67.28,719888,66.8409688022942,67.0287513828511,64.289051681907,64.7898052300584,747556.879790243,0.0,1.0
2022-10-31,69.58,70.049,68.85,69.3,1178412,67.0046766930361,67.456317873965,66.3016957504388,66.7350401671084,1223704.23986423,0.0,1.0
2022-11-01,70.22,70.425,69.13,70.28,624970,67.6209887522994,67.8184012087822,66.5713322763665,67.6787680078554,648990.708502583,0.0,1.0
2022-11-02,67.95,70.3,67.87,70.0,1014795,65.4350069170998,67.6980277597073,65.3579679096919,67.4091314819276,1053798.62398976,0.0,1.0
2022-11-03,67.91,68.49,66.66,67.03,1193548,65.3964874133958,65.9550202171032,64.1927529226471,64.5490583319087,1239421.99169855,0.0,1.0
2022-11-04,68.0,69.04,67.29,68.91,1303750,65.4831562967297,66.4846633930326,64.7994351059844,66.3594750059948,1353859.60319734,0.0,1.0
2022-11-07,68.25,68.48,67.72,68.25,1447449,65.7239031948795,65.9453903411772,65.213519770802,65.7239031948795,1503081.67117038,0.0,1.0
2022-11-08,68.26,69.09,67.3,68.69,999270,65.7335330708054,66.5328127726626,64.8090649819104,66.147617735623,1037676.92094881,0.0,1.0
2022-11-09,67.31,68.06,67.11,67.67,938440,64.8186948578364,65.5409355522856,64.6260973393166,65.165370391172,974508.921207681,0.0,1.0
2022-11-10,70.3,70.32,69.1,69.4,1702904,67.6980277597073,67.7172875115593,66.5424426485886,66.8313389263683,1768355.07859879,0.0,1.0
2022-11-11,69.48,70.2125,68.4,68.89,1829172,66.9083779337762,67.6137663453549,65.8683513337693,66.3402152541428,1899476.18646189,0.0,1.0
2022-11-14,69.45,70.03,68.96,69.34,1566167,66.8794883059982,67.4380211097056,66.4076243856247,66.7735596708123,1626362.59494594,0.0,1.0
2022-11-15,70.65,71.0,70.03,70.23,940285,68.035073417117,68.3721190745266,67.4380211097056,67.6306186282254,976424.833742981,0.0,1.0
2022-11-16,69.94,70.99,69.75,70.74,1009888,67.3513522263717,68.3624891986006,67.1683845837779,68.1217423004509,1048703.02355034,0.0,1.0
2022-11-17,69.63,69.64,68.63,69.04,1108415,67.052826072666,67.062455948592,66.0898384800671,66.4846633930326,1151016.90667535,0.0,1.0
2022-11-18,69.86,70.59,69.09,70.59,864665,67.2743132189638,67.977294161561,66.5328127726626,67.977294161561,897898.38067009,0.0,1.0
2022-11-21,70.23,70.4,69.68,69.87,864299,67.6306186282254,67.7943265189672,67.100975452296,67.2839430948898,897518.313467965,0.0,1.0
2022-11-22,70.12,70.47,69.62,70.47,929488,67.5246899930395,67.8617356504491,67.04319619674,67.8617356504491,965212.8512803,0.0,1.0
2022-11-23,70.08,70.68,69.835,70.4,746271,67.4861704893355,68.0639630448949,67.2502385291488,67.7943265189672,774953.909827562,0.0,1.0
2022-11-25,70.22,70.37,69.84,70.37,343017,67.6209887522994,67.7654368911893,67.2550534671118,67.7654368911893,356200.851014338,0.0,1.0
2022-11-28,68.59,69.76,68.53,69.64,639887,66.0513189763631,67.1780144597039,65.9935397208072,67.062455948592,664481.043076616,0.0,1.0
2022-11-29,68.46,68.95,68.06,68.31,884968,65.9261305893252,66.3979945096987,65.5409355522856,65.7816824504354,918981.726038233,0.0,1.0
2022-11-30,69.97,69.97,67.8,68.43,1097967,67.3802418541497,67.3802418541497,65.2905587782099,65.8972409615473,1140167.33802015,0.0,1.0
2022-12-01,69.79,70.72,69.21,70.46,1410397,67.2069040874819,68.1024825485989,66.6483712837745,67.8521057745232,1464605.57834763,0.0,1.0
2022-12-02,70.24,70.56,68.65,68.9,739339,67.6402485041514,67.9484045337831,66.109098231919,66.3498451300688,767755.478556717,0.0,1.0
2022-12-05,68.85,69.49,68.14,69.0,695946,66.3016957504388,66.9180078097022,65.6179745596936,66.4461438893287,722694.6695354,0.0,1.0
2022-12-06,67.43,69.07,66.56,68.89,755784,64.9342533689483,66.5135530208106,64.0964541633872,66.3402152541428,784832.541777871,0.0,1.0
2022-12-07,67.78,68.02,67.16,67.31,678141,65.2712990263579,65.5024160485817,64.6742467189466,64.8186948578364,704205.334743508,0.0,1.0
2022-12-08,68.37,68.44,67.71,68.0,531424,65.8394617059913,65.9068708374732,65.203889894876,65.4831562967297,551849.270005403,0.0,1.0
2022-12-09,67.9,68.71,67.85,68.52,427254,65.3868575374698,66.166877487475,65.3387081578399,65.9839098448812,443675.498296819,0.0,1.0
2022-12-12,68.93,68.94,67.68,68.22,597891,66.3787347578468,66.3883646337727,65.175000267098,65.6950135671015,620870.927720239,0.0,1.0
2022-12-13,69.45,70.7299,68.71,70.47,674253,66.8794883059982,68.1120161257656,66.166877487475,67.8617356504491,700167.899547166,0.0,1.0
2022-12-14,68.63,69.96,68.28,69.53,686505,66.0898384800671,67.3706119782237,65.7527928226574,66.9565273134061,712890.80490354,0.0,1.0
2022-12-15,66.34,67.9,65.89,67.9,807554,63.8845968930154,65.3868575374698,63.4512524763459,65.3868575374698,838592.320613942,0.0,1.0
2022-12-16,66.05,66.27,65.23,65.67,1290185,63.6053304911617,63.8171877615335,62.8156806652306,63.2393952059741,1339773.23271422,0.0,1.0
2022-12-19,65.65,66.62,65.39,65.85,800282,63.2201354541221,64.1542334189431,62.9697586800464,63.4127329726419,831040.821450413,0.0,1.0
2022-12-20,66.21,66.81,65.2901,65.42,846498,63.7594085059776,64.3372010615369,62.8735562195458,62.9986483078244,879033.132415987,0.0,1.0
2022-12-21,67.42,67.57,66.5,66.52,609902,64.9246234930223,65.0690716319122,64.0386749078313,64.0579346596832,633343.5702468,0.0,1.0
2022-12-22,66.38,66.86,65.48,66.86,424512,63.9231163967194,64.3853504411669,63.0564275633803,64.3853504411669,440828.109585818,0.0,1.0
2022-12-23,66.78,66.999,65.89,66.27,399337,64.308311433759,64.5192057165381,63.4512524763459,63.8171877615335,414685.509002506,0.0,1.0
2022-12-27,67.19,67.425,66.42,66.8,324942,64.7031363467245,64.9294384309853,63.9616359004233,64.3275711856109,337431.138778256,0.0,1.0
2022-12-28,66.34,67.67,66.29,67.33,336738,63.8845968930154,65.165370391172,63.8364475133855,64.8379546096884,349680.517784442,0.0,1.0
2022-12-29,67.82,68.18,66.625,66.91,380153,65.3098185300619,65.6564940633975,64.1590483569061,64.4334998207968,394764.172375286,0.0,1.0
2022-12-30,67.26,67.6,66.6019,67.42,457576,64.7705454782065,65.0979612596901,64.1368033435171,64.9246234930223,475162.923714383,0.0,1.0
2023-01-03,67.9,68.085,67.0,67.69,759915,65.3868575374698,65.5650102421006,64.5201687041307,65.184630143024,789122.316673985,0.0,1.0
2023-01-04,68.44,68.83,67.73,68.3,772338,65.9068708374732,66.2824359985868,65.223149646728,65.7720525745094,802022.794411681,0.0,1.0
2023-01-05,66.83,68.58,66.69,68.08,726256,64.3564608133889,66.0416891004371,64.2216425504251,65.5601953041376,754169.633733223,0.0,1.0
2023-01-06,68.59,68.82,67.37,67.64,601505,66.0513189763631,66.2728061226609,64.8764741133924,65.1364807633941,624623.831732477,0.0,1.0
2023-01-09,69.1,70.2,68.36,68.66,620278,66.5424426485886,67.6017290004474,65.8298318300653,66.118728107845,644118.37158354,0.0,1.0
2023-01-10,69.59,69.97,68.98,69.12,540295,67.0143065689621,67.3802418541497,66.4268841374767,66.5617024004406,561061.226699526,0.0,1.0
2023-01-11,70.36,70.41,69.57,69.8,578754,67.7558070152633,67.8039563948932,66.9950468171101,67.2165339634078,600998.397537008,0.0,1.0
2023-01-12,70.03,70.715,69.79,70.52,640778,67.4380211097056,68.0976676106359,67.2069040874819,67.9098850300791,665406.288642444,0.0,1.0
2023-01-13,70.62,70.72,69.5,69.72,682922,68.006183789339,68.1024825485989,66.9276376856282,67.1394949559999,709170.092375636,0.0,1.0
2023-01-17,69.46,70.85,69.38,70.42,580585,67.115420266185,68.4585016679989,67.0381206171597,68.0430160544881,600866.89377878,0.235,1.0
2023-01-18,68.78,70.225,68.65,69.59,812564,66.4583732494702,67.854598159989,66.3327613198042,67.241032195851,840949.743235636,0.0,1.0
2023-01-19,66.5,68.68,66.46,68.54,811815,64.2553332522502,66.3617486881887,64.2166834277376,66.2264743023944,840174.578008425,0.0,1.0
2023-01-20,67.02,67.05,66.12,66.69,1116596,64.7577809709144,64.7867683392989,63.8881599193802,64.4389199186852,1155602.65960335,0.0,1.0
2023-01-23,66.76,67.37,66.24,67.18,1046955,64.5065571115823,65.0959669354,64.0041093929181,64.912380268965,1083528.85240949,0.0,1.0
2023-01-24,67.21,67.787,65.93,66.78,472202,64.9413676373494,65.4988913559442,63.7045732529452,64.5258820238386,488697.691080769,0.0,1.0
2023-01-25,67.06,67.31,66.09,66.58,718921,64.7964307954271,65.037992198631,63.8591725509958,64.3326329012755,744035.4610304,0.0,1.0
2023-01-26,66.62,67.7,65.98,67.46,959706,64.3712827257881,65.4148279876292,63.752885533586,65.1829290405534,993231.93530811,0.0,1.0
2023-01-27,67.21,67.825,66.32,66.39,751909,64.9413676373494,65.5356086892312,64.0814090419434,64.1490462348405,778175.848901211,0.0,1.0
2023-01-30,66.57,67.705,66.45,67.09,841043,64.3229704451473,65.4196592156932,64.2070209716094,64.8254181638115,870423.615739965,0.0,1.0
2023-01-31,68.32,68.33,66.81,66.81,1454191,66.013900267575,66.0235627237031,64.5548693922231,64.5548693922231,1504991.05063179,0.0,1.0
2023-02-01,70.55,70.89,68.1,68.28,1232546,68.1686279841542,68.4971514925115,65.8013262327555,65.9752504430623,1275603.20445664,0.0,1.0
2023-02-02,71.42,72.5,71.18,71.9,1213697,69.0092616673039,70.052806929145,68.7773627202281,69.4730595614555,1256095.74201646,0.0,1.0
2023-02-03,71.31,71.49,70.76,70.81,888084,68.9029746498942,69.076898860201,68.3715395628455,68.4198518434863,919107.924756297,0.0,1.0
2023-02-06,71.0,71.34,70.77,70.77,1030058,68.6034385099213,68.9319620182787,68.3812020189737,68.3812020189737,1066041.58025437,0.0,1.0
2023-02-07,70.85,71.17,69.65,70.51,798149,68.4585016679989,68.7677002641,67.29900693262,68.1299781596416,826031.176145853,0.0,1.0
2023-02-08,70.17,70.85,69.97,70.38,427283,67.8014546512842,68.4585016679989,67.608205528721,68.0043662299755,442209.511052609,0.0,1.0
2023-02-09,68.96,70.7878,68.94,70.54,569490,66.6322974597771,68.3984011908818,66.6129725475208,68.158965528026,589384.30606729,0.0,1.0
2023-02-10,70.82,71.23,69.81,69.93,1462137,68.4295142996144,68.8256750008689,67.4536062306705,67.5695557042084,1513214.63260164,0.0,1.0
2023-02-13,72.05,72.23,70.83,70.96,866579,69.6179964033779,69.7919206136847,68.4391767557426,68.5647886854086,896851.678813476,0.0,1.0
2023-02-14,71.89,72.49,71.27,71.97,841888,69.4633971053273,70.0431444730168,68.8643248253815,69.5406967543526,871298.134587753,0.0,1.0
2023-02-15,72.45,72.87,71.7,71.7,607431,70.0044946485042,70.4103178058868,69.2798104388923,69.2798104388923,628650.719799751,0.0,1.0
2023-02-16,71.47,72.42,71.22,71.46,634589,69.0575739479447,69.9755072801197,68.8160125447408,69.0479114918165,656757.445087597,0.0,1.0
2023-02-17,72.47,72.65,71.36,71.51,724634,70.0238195607605,70.1977437710674,68.951286930535,69.0962237724573,749948.036388286,0.0,1.0
2023-02-21,70.31,71.99,70.28,71.73,1087680,67.9367290370784,69.5600216666089,67.9077416686939,69.3087978072768,1125676.52113869,0.0,1.0
2023-02-22,70.42,71.16,70.3,70.53,818772,68.0430160544881,68.7580378079718,67.9270665809502,68.1493030718979,847374.610699622,0.0,1.0
2023-02-23,70.3,71.32,69.63,70.67,1056403,67.9270665809502,68.9126371060223,67.2796820203637,68.2845774576921,1093306.90456795,0.0,1.0
2023-02-24,69.66,69.895,68.82,69.35,959128,67.3086693887481,67.5357371077598,66.4970230739829,67.0091332487752,992633.743717552,0.0,1.0
2023-02-27,69.97,71.04,69.9,70.19,1108498,67.608205528721,68.6420883344339,67.5405683358239,67.8207795635405,1147221.76773425,0.0,1.0
2023-02-28,69.54,70.485,69.54,69.87,9515858,67.1927199152102,68.1058220193212,67.1927199152102,67.5115809674394,9848280.67914253,0.0,1.0
2023-03-01,69.17,69.79,69.02,69.25,1339079,66.8352090384684,67.4342813184142,66.690272196546,66.9125086874937,1385857.78009145,0.0,1.0
2023-03-02,69.87,69.94,68.6096,68.84,1027934,67.5115809674394,67.5792181603365,66.2937249970464,66.5163479862392,1063843.3813991,0.0,1.0
2023-03-03,71.08,71.08,69.63,70.0,1099155,68.6807381589466,68.6807381589466,67.2796820203637,67.6371928971055,1137552.38359829,0.0,1.0
2023-03-06,70.39,71.2725,70.24,71.09,753234,68.0140286861037,68.8667404394136,67.8690918441813,68.6904006150747,779547.135851884,0.0,1.0
2023-03-07,69.66,70.5,69.42,70.43,757378,67.3086693887481,68.1203157035134,67.0767704416723,68.0526785106163,783835.900473463,0.0,1.0
2023-03-08,69.88,70.04,69.475,69.7,659431,67.5212434235676,67.6758427216181,67.1299139503772,67.3473192132608,682467.264279021,0.0,1.0
2023-03-09,69.1,70.41,68.84,70.1,636678,66.7675718455713,68.03335359836,66.5163479862392,67.7338174583871,658919.421268697,0.0,1.0
2023-03-10,67.65,69.17,66.95,69.17,878778,65.3665157069884,66.8352090384684,64.6901437780173,66.8352090384684,909476.833161603,0.0,1.0
2023-03-13,67.14,68.05,66.47,66.94,682879,64.8737304444523,65.7530139521147,64.2263458838657,64.6804813218892,706734.386104981,0.0,1.0
2023-03-14,68.9,69.18,67.84,68.31,820457,66.5743227230081,66.8448714945965,65.5501023734234,66.0042378114468,849118.47372746,0.0,1.0
2023-03-15,67.17,68.0,66.17,67.81,1016412,64.9027178128368,65.7047016714739,63.936472200021,65.5211150050389,1051918.87706275,0.0,1.0
2023-03-16,68.07,68.35,66.54,66.59,819450,65.772338864371,66.0428876359594,64.2939830767629,64.3422953574036,848076.295644948,0.0,1.0
2023-03-17,67.25,67.95,66.71,67.95,1342086,64.9800174618621,65.6563893908331,64.4582448309415,65.6563893908331,1388969.82526932,0.0,1.0
2023-03-20,68.93,69.03,67.63,67.71,646168,66.6033100913926,66.6999346526742,65.3471907947321,65.4244904437573,668740.940636164,0.0,1.0
2023-03-21,69.49,69.995,68.76,69.74,679493,67.1444076345694,67.6323616690414,66.4390483372139,67.3859690377734,703230.101112542,0.0,1.0
2023-03-22,68.3,69.95,68.25,69.46,613324,65.9945753553186,67.5888806164647,65.9462630746779,67.115420266185,634749.58319622,0.0,1.0
2023-03-23,69.04,69.96,68.13,68.35,1112315,66.7095971088023,67.5985430725929,65.83031360114,66.0428876359594,1151172.10908574,0.0,1.0
2023-03-24,69.05,69.12,67.98,68.58,758191,66.7192595649305,66.7868967578276,65.6853767592176,66.2651241269071,784677.301447725,0.0,1.0
2023-03-27,69.9,69.99,69.3,69.81,1082980,67.5405683358239,67.6275304409773,66.9608209681344,67.4536062306705,1120812.3334646,0.0,1.0
2023-03-28,70.43,70.48,69.89,70.0,638135,68.0526785106163,68.1009907912571,67.5309058796958,67.6371928971055,660427.319447664,0.0,1.0
2023-03-29,71.33,71.405,70.77,71.14,836499,68.9222995621505,68.9947679831117,68.3812020189737,68.7387128957155,865720.877699314,0.0,1.0
2023-03-30,71.75,72.16,71.6917,71.86,614775,69.3281227195331,69.7242834207876,69.271790600306,69.4344097369429,636251.271773901,0.0,1.0
2023-03-31,73.01,73.1,72.085,72.25,777182,70.545592191681,70.6325542968344,69.6518149998264,69.811245525941,804331.724451684,0.0,1.0
2023-04-03,72.38,73.08,71.96,72.79,1023552,69.9368574556071,70.6132293845781,69.5310342982244,70.3330181568616,1059308.30259318,0.0,1.0
2023-04-04,70.7,72.47,70.32,72.47,900886,68.3135648260766,70.0238195607605,67.9463914932065,70.0238195607605,932357.144033674,0.0,1.0
2023-04-05,69.54,70.5,68.96,70.25,799238,67.1927199152102,68.1203157035134,66.6322974597771,67.8787543003094,827158.218779275,0.0,1.0
2023-04-06,69.04,69.63,68.8,69.53,496393,66.7095971088023,67.2796820203637,66.4776981617265,67.1830574590821,513733.768532653,0.0,1.0
2023-04-10,69.81,69.82,68.76,68.77,363671,67.4536062306705,67.4632686867986,66.4390483372139,66.4487107933421,376375.318217699,0.0,1.0
2023-04-11,70.27,70.655,69.99,70.17,480724,67.8980792125658,68.2700837734998,67.6275304409773,67.8014546512842,497517.394774082,0.0,1.0
2023-04-12,70.66,71.11,70.39,70.7,488045,68.2749150015639,68.709725527331,68.0140286861037,68.3135648260766,505094.143276635,0.0,1.0
2023-04-13,71.11,71.15,69.615,70.73,665791,68.709725527331,68.7483753518437,67.2651883361714,68.342552194461,689049.441642255,0.0,1.0
2023-04-14,70.72,71.625,70.32,71.0,622813,68.5599574573446,69.4373155102136,68.1721748925406,68.8314052527074,642435.278455406,0.235,1.0
2023-04-17,71.11,71.145,70.4847,70.92,613472,68.9380454580285,68.9719764324488,68.3318443635986,68.7538487397466,632799.981928115,0.0,1.0
2023-04-18,70.95,71.58,70.63,71.41,639167,68.7829324321069,69.3936899716731,68.4727063802637,69.2288823816314,659304.525795876,0.0,1.0
2023-04-19,70.43,70.89,70.1,70.75,550245,68.2788150978617,68.7247650473863,67.9588944818984,68.5890411497049,567580.95896151,0.0,1.0
2023-04-20,70.62,70.745,69.76,70.08,776607,68.4630118161436,68.5841938676448,67.629279301815,67.9395053536582,801074.695446977,0.0,1.0
2023-04-21,70.95,71.07,70.285,70.87,805168,68.7829324321069,68.8992672015481,68.1382439181202,68.7053759191461,830535.535198178,0.0,1.0
2023-04-24,70.55,71.3,70.43,70.7,664778,68.3951498673029,69.1222421763104,68.2788150978617,68.5405683291044,685722.423168797,0.0,1.0
2023-04-25,70.09,70.74,69.997,70.37,771672,67.9491999177783,68.5793465855848,67.8590404714614,68.2206477131411,795984.213875177,0.0,1.0
2023-04-26,68.96,69.97,68.78,69.36,1239755,66.853714172207,67.8328651483371,66.6792120180452,67.241496737011,1278814.58582509,0.0,1.0
2023-04-27,77.65,78.22,71.495,72.0,2672618,75.2782903925736,75.8308805474193,69.3112861766523,69.8008616647173,2756821.21123826,0.0,1.0
2023-04-28,79.29,79.45,77.86,77.99,1745416,76.86819890827,77.0233119341916,75.4818762390957,75.607905572657,1800406.88614483,0.0,1.0
2023-05-01,80.27,80.9,79.55,79.65,1149114,77.8182661920397,78.429023731606,77.1202575753925,77.2172032165935,1185317.8603642,0.0,1.0
2023-05-02,79.86,80.47,78.79,80.27,1753660,77.4207890631156,78.0121574744417,76.383470702265,77.8182661920397,1808910.62070976,0.0,1.0
2023-05-03,78.7,80.755,78.28,80.3,1255698,76.2962196251841,78.2884525518645,75.8890479321399,77.8473498844,1295259.88424438,0.0,1.0
2023-05-04,78.29,79.48,78.0,79.0,833944,75.89874249626,77.0523956265518,75.6176001367771,76.5870565487871,860218.148715932,0.0,1.0
2023-05-05,78.64,79.67,78.24,79.29,864107,76.2380522404635,77.2365923448337,75.8502696756595,76.86819890827,891331.460904422,0.0,1.0
2023-05-08,78.29,78.78,77.69,78.78,713708,75.89874249626,76.3737761381449,75.317068649054,76.3737761381449,736194.006412601,0.0,1.0
2023-05-09,77.85,78.67,77.765,78.22,725244,75.4721816749756,76.2671359328238,75.3897778799548,75.8308805474193,748093.458370511,0.0,1.0
2023-05-10,78.13,78.33,77.08,78.31,635339,75.7436294703384,75.9375207527404,74.7257002377279,75.9181316245002,655355.921245349,0.0,1.0
2023-05-11,77.45,78.23,76.59,77.79,602534,75.0843991101716,75.8405751115394,74.2506665958431,75.414014290255,621517.370492989,0.0,1.0
2023-05-12,77.14,78.21,76.52,77.77,440980,74.7838676224485,75.8211859832992,74.1828046470024,75.3946251620148,454873.467787707,0.0,1.0
2023-05-15,77.12,77.57,76.72,77.12,430719,74.7644784942083,75.2007338796128,74.3766959294043,74.7644784942083,444289.185840749,0.0,1.0
2023-05-16,76.97,77.3,76.23,76.54,696978,74.6190600324068,74.9389806483701,73.9016622875195,74.2021937752426,718936.912857138,0.0,1.0
2023-05-17,77.4,77.73,76.89,77.44,453326,75.0359262895711,75.3558469055344,74.541503519446,75.0747045460515,467608.43951728,0.0,1.0
2023-05-18,78.47,78.59,77.1212,77.39,670414,76.0732446504218,76.189579419863,74.7656418419027,75.026231725451,691535.990370148,0.0,1.0
2023-05-19,78.05,79.11,77.75,79.08,386940,75.6660729573776,76.6936967541082,75.3752360337746,76.6646130617479,399130.889441189,0.0,1.0
2023-05-22,78.94,78.96,77.88,78.11,860866,76.5288891640665,76.5482782923067,75.5012653673359,75.7242403420982,887988.350311878,0.0,1.0
2023-05-23,76.99,79.08,76.93,78.48,630420,74.638449160647,76.6646130617479,74.5802817759265,76.0829392145419,650281.943767805,0.0,1.0
2023-05-24,75.78,76.75,75.49,76.71,634423,73.465406902115,74.4057796217647,73.1842645426321,74.3670013652842,654411.061849246,0.0,1.0
2023-05-25,76.29,76.68,75.68,76.21,534165,73.9598296722401,74.337917672924,73.368461260914,73.8822731592793,550994.344235159,0.0,1.0
2023-05-26,77.13,77.38,76.07,76.3,706221,74.7741730583284,75.0165371613309,73.7465492615979,73.9695242363602,728471.121807117,0.0,1.0
2023-05-30,76.84,77.61,76.55,77.49,730197,74.4930306988455,75.2395121360932,74.2118883393626,75.123177366652,753202.507048348,0.0,1.0
2023-05-31,76.49,76.78,75.77,76.53,7356059,74.1537209546421,74.4348633141249,73.4557123379949,74.1924992111225,7587818.19261865,0.0,1.0
2023-06-01,77.19,77.58,75.96,76.46,893125,74.832340443049,75.2104284437329,73.6399090562768,74.1246372622818,921263.698847785,0.0,1.0
2023-06-02,79.8,79.86,77.77,77.85,638398,77.362621678395,77.4207890631156,75.3946251620148,75.4721816749756,658511.297765742,0.0,1.0
2023-06-05,78.91,79.69,78.18,79.49,486300,76.4998054717062,77.2559814730739,75.7921022909389,77.0620901906719,501621.314765209,0.0,1.0
2023-06-06,80.16,80.43,78.52,78.77,801808,77.7116259867186,77.9733792179613,76.1217174710223,76.3640815740248,827069.675404612,0.0,1.0
2023-06-07,82.37,82.57,79.83,79.87,959798,79.8541246572606,80.0480159396626,77.3917053707553,77.4304836272357,990037.291114577,0.0,1.0
2023-06-08,82.92,83.09,81.49,81.9,1234721,80.3873256838661,80.5521332739078,79.0010030146919,79.398480143616,1273621.98517009,0.0,1.0
2023-06-09,82.55,83.24,81.85,82.99,570162,80.0286268114224,80.6975517357093,79.3500073230154,80.4551876327068,588125.461791407,0.0,1.0
2023-06-12,83.56,83.7399,82.1826,82.55,568223,81.0077777875525,81.1821829960731,79.67244852565,80.0286268114224,586125.37186887,0.0,1.0
2023-06-13,85.19,85.22,83.56,83.56,1105315,82.5879917391287,82.617075431489,81.0077777875525,81.0077777875525,1140138.93384682,0.0,1.0
2023-06-14,84.14,85.29,83.65,85.1,953323,81.5700625065183,82.6849373803297,81.0950288646334,82.5007406620478,983358.290470725,0.0,1.0
2023-06-15,85.4,85.45,83.46,83.94,962177,82.7915775856508,82.8400504062513,80.9108321463515,81.3761712241163,992491.243629128,0.0,1.0
2023-06-16,86.12,86.299,85.35,85.76,1752900,83.489586202298,83.6631189000478,82.7431047650503,83.1405818939744,1808126.67623265,0.0,1.0
2023-06-20,84.0,85.41,83.92,85.41,1207896,81.4343386088369,82.8012721497709,81.3567820958761,82.8012721497709,1245951.83964556,0.0,1.0
2023-06-21,84.96,85.22,83.21,83.49,774533,82.3650167643664,82.617075431489,80.668468043349,80.9399158387118,798935.352229163,0.0,1.0
2023-06-22,84.31,85.01,84.11,85.01,665841,81.73487009656,82.4134895849669,81.540978814158,82.4134895849669,686818.913930869,0.0,1.0
2023-06-23,83.55,83.77,83.06,83.53,1613200,80.9980832234324,81.2113636340746,80.5230495815475,80.9786940951922,1664025.30326801,0.0,1.0
2023-06-26,84.47,84.66,83.09,83.5,690960,81.8899831224816,82.0741798407634,80.5521332739078,80.9496104028319,712729.310405447,0.0,1.0
2023-06-27,85.78,85.94,84.49,84.9,554669,83.1599710222146,83.3150840481362,81.9093722507218,82.3068493796459,572144.341023039,0.0,1.0
2023-06-28,84.75,86.285,84.58,86.04,1072391,82.1614309178443,83.6495465102796,81.9966233278027,83.4120296893372,1106177.63389344,0.0,1.0
2023-06-29,85.73,86.1,84.35,84.35,638088,83.1114982016141,83.4701970740578,81.7736483530404,81.7736483530404,658191.53093955,0.0,1.0
2023-06-30,86.35,86.81,86.11,86.33,763405,83.7125611770603,84.1585111265849,83.4798916381779,83.6931720488201,787456.754674757,0.0,1.0
2023-07-03,85.67,86.13,85.35,85.84,353424,83.0533308168935,83.4992807664181,82.7431047650503,83.2181384069352,364558.938000369,0.0,1.0
2023-07-05,84.35,84.96,84.18,84.74,672192,81.7736483530404,82.3650167643664,81.6088407629987,82.1517363537242,693370.007844243,0.0,1.0
2023-07-06,83.26,84.16,82.61,83.75,780416,80.7169408639495,81.5894516347585,80.086794196143,81.1919745058344,805003.701385576,0.0,1.0
2023-07-07,83.57,84.29,82.95,82.95,851423,81.0174723516726,81.7154809683198,80.4164093762264,80.4164093762264,878247.840183711,0.0,1.0
2023-07-10,85.14,85.22,83.71,83.74,523184,82.5395189185282,82.617075431489,81.153196249354,81.1822799417143,539667.378046723,0.0,1.0
2023-07-11,85.59,85.98,84.96,85.47,581547,82.9757743039327,83.3538623046166,82.3650167643664,82.8594395344915,599869.156359785,0.0,1.0
2023-07-12,85.98,86.71,85.78,86.59,739037,83.3538623046166,84.0615654853839,83.1599710222146,83.9452307159427,762321.019124277,0.0,1.0
2023-07-13,86.56,86.58,85.8,86.49,587178,83.9161470235824,83.9355361518226,83.1793601504548,83.8482850747417,605677.56603168,0.0,1.0
2023-07-14,86.31,86.57,85.49,86.17,752076,83.9016051774022,84.1543501356472,83.1044864629373,83.7655117383473,773664.33482113,0.235,1.0
2023-07-17,87.4,87.94,85.85,86.14,636348,84.9611898100447,85.4861216463996,83.4544410205073,83.7363488585498,654614.363621172,0.0,1.0
2023-07-18,87.27,87.9035,87.06,87.25,748225,84.8348173309222,85.450640142646,84.6306771723397,84.8153754110572,769702.791900739,0.0,1.0
2023-07-19,87.42,87.63,86.63,86.96,632998,84.9806317299097,85.1847718884922,84.2126758952422,84.5334675730147,651168.201901278,0.0,1.0
2023-07-20,86.88,87.62,86.67,87.5,548193,84.4556998935547,85.1750509285597,84.2515597349722,85.0583994093697,563928.875138417,0.0,1.0
2023-07-21,86.24,87.19,86.13,87.08,814853,83.8335584578747,84.7570496514622,83.7266278986173,84.6501190922047,838243.348041957,0.0,1.0
2023-07-24,86.53,87.09,86.01,86.4,629753,84.1154662959172,84.6598400521372,83.6099763794273,83.9890938167947,647830.054205441,0.0,1.0
2023-07-25,86.73,87.285,85.87,85.87,752451,84.3098854945672,84.8493987708209,83.4738829403723,83.4738829403723,774050.09919276,0.0,1.0
2023-07-26,86.76,87.05,85.78,86.39,1258510,84.3390483743647,84.6209562124072,83.3863943009798,83.9793728568622,1294635.51823983,0.0,1.0
2023-07-27,80.24,81.5,73.28,78.16,2415023,78.0009824983751,79.22582344987,71.2351943853555,75.9790228324152,2484346.21351131,0.0,1.0
2023-07-28,79.09,80.76,78.63,80.6,1094476,76.8830721061377,78.5064724148651,76.4359079492427,78.3509370559451,1125892.923744,0.0,1.0
2023-07-31,79.33,79.905,78.83,79.42,832804,77.1163751445177,77.6753303406364,76.6303271478927,77.2038637839102,856709.631335631,0.0,1.0
2023-08-01,79.99,80.08,78.88,79.05,939807,77.7579585000626,77.8454471394551,76.6789319475552,76.8441882664077,966784.151489001,0.0,1.0
2023-08-02,78.52,79.9539,78.37,79.52,849101,76.3289773899852,77.7228658347063,76.1831629909977,77.3010733832351,873474.436574172,0.0,1.0
2023-08-03,78.44,78.71,77.78,78.06,639863,76.2512097105252,76.5136756287027,75.6096263549803,75.8818132330903,658230.261664583,0.0,1.0
2023-08-04,77.05,78.63,76.755,78.63,786505,74.8999962799078,76.4359079492427,74.6132279618991,76.4359079492427,809081.618956719,0.0,1.0
2023-08-07,78.24,78.52,77.4,77.48,396791,76.0567905118752,76.3289773899852,75.2402298775453,75.3179975570053,408180.882089059,0.0,1.0
2023-08-08,77.52,77.675,76.56,77.4,463811,75.3568813967353,75.507556275689,74.4236692432153,75.2402298775453,477124.690586753,0.0,1.0
2023-08-09,77.15,77.6,76.89,77.32,364876,74.9972058792328,75.4346490761953,74.7444609209878,75.1624621980853,375349.762300878,0.0,1.0
2023-08-10,77.28,77.95,76.92,77.33,458984,75.1235783583553,75.7748826738327,74.7736238007853,75.1721831580178,472159.131595134,0.0,1.0
2023-08-11,77.78,77.84,77.015,77.13,493975,75.6096263549803,75.6679521145753,74.8659729201441,74.9777639593678,508154.547935671,0.0,1.0
2023-08-14,78.2,78.22,77.165,77.67,481263,76.0179066721452,76.0373485920102,75.0117873191316,75.5026957957228,495077.650089913,0.0,1.0
2023-08-15,76.88,78.0,76.82,77.67,401169,74.7347399610553,75.8234874734952,74.6764142014603,75.5026957957228,412684.552539714,0.0,1.0
2023-08-16,76.03,77.3,76.0,76.81,423846,73.9084583667929,75.1430202782203,73.8792954869954,74.6666932415278,436012.495620917,0.0,1.0
2023-08-17,75.04,76.34,74.98,76.2,273845,72.9460833334754,74.2098081247004,72.8877575738804,74.0737146856454,281705.718263969,0.0,1.0
2023-08-18,75.47,75.97,74.735,74.75,450168,73.3640846105729,73.8501326071979,72.6495940555342,72.6641754954329,463090.068394362,0.0,1.0
2023-08-21,75.56,75.65,74.71,75.36,382447,73.4515732499654,73.5390618893579,72.6252916557029,73.2571540513154,393425.137697968,0.0,1.0
2023-08-22,75.71,76.15,75.41,76.08,349473,73.5973876489529,74.0251098859829,73.3057588509779,73.9570631664554,359504.619324303,0.0,1.0
2023-08-23,76.97,77.08,75.87,76.05,299534,74.8222286004478,74.9291591597053,73.7529230078729,73.9279002866579,308132.120778103,0.0,1.0
2023-08-24,76.13,77.63,76.1,76.75,382317,74.0056679661179,75.4638119559928,73.9765050863204,74.6083674819328,393291.406049136,0.0,1.0
2023-08-25,77.32,77.76,76.65,76.76,365155,75.1624621980853,75.5901844351153,74.5111578826078,74.6180884418653,375636.77099337,0.0,1.0
2023-08-28,77.66,78.285,77.54,77.58,305697,75.4929748357903,76.1005348315715,75.3763233166003,75.4152071563303,314472.029637716,0.0,1.0
2023-08-29,78.81,78.885,77.3,77.66,390741,76.6108852280277,76.6837924275215,75.1430202782203,75.4929748357903,401957.21689343,0.0,1.0
2023-08-30,78.81,79.68,78.701,79.0,540665,76.6108852280277,77.4566087421552,76.5049267647635,76.7955834667452,556184.78396607,0.0,1.0
2023-08-31,78.94,79.79,78.82,78.89,1388008,76.7372577071502,77.5635393014126,76.6206061879602,76.6886529074877,1427850.75716604,0.0,1.0
2023-09-01,79.46,79.72,78.875,79.37,455511,77.2427476236402,77.4954925818851,76.6740714675889,77.1552589842477,468586.439161345,0.0,1.0
2023-09-05,76.69,79.25,75.84,79.0,449253,74.5500417223378,77.0386074650577,73.7237601280754,76.7955834667452,462148.803327586,0.0,1.0
2023-09-06,77.0,77.608,76.47,76.88,343186,74.8513914802453,75.4424258441413,74.3361806038228,74.7347399610553,353037.151045804,0.0,1.0
2023-09-07,75.89,76.52,75.08,76.52,825524,73.7723649277379,74.3847854034853,72.9849671732054,74.3847854034853,849220.659001056,0.0,1.0
2023-09-08,75.71,76.325,75.44,75.88,493338,73.5973876489529,74.1952266848016,73.3349217307754,73.7626439678054,507499.262856396,0.0,1.0
2023-09-11,75.84,76.105,75.05,75.99,526449,73.7237601280754,73.9813655662866,72.9558042934079,73.8695745270629,541560.713813829,0.0,1.0
2023-09-12,75.44,75.9,75.05,75.25,395102,73.3349217307754,73.7820858876704,72.9558042934079,73.1502234920579,406443.399359238,0.0,1.0
2023-09-13,75.15,75.53,74.735,75.16,497875,73.0530138927329,73.4224103701679,72.6495940555342,73.0627348526654,512166.497400622,0.0,1.0
2023-09-14,75.21,76.12,75.1,75.8,830137,73.1113396523279,73.9959470061854,73.0044090930704,73.6848762883454,853966.0751246,0.0,1.0
2023-09-15,75.25,75.33,74.47,74.86,1415838,73.1502234920579,73.2279911715179,72.391988617323,72.7711060546904,1456479.61706593,0.0,1.0
2023-09-18,75.72,76.197,75.15,75.48,564307,73.6071086088854,74.0707983976656,73.0530138927329,73.3738055705054,580505.427363601,0.0,1.0
2023-09-19,74.99,75.55,74.7,75.18,684609,72.8974785338129,73.4418522900329,72.6155706957705,73.0821767725304,704260.695192453,0.0,1.0
2023-09-20,74.75,75.73,74.525,75.4,413677,72.6641754954329,73.6168295688179,72.4454538969517,73.2960378910454,425551.594567306,0.0,1.0
2023-09-21,73.31,74.32,73.27,74.32,479267,71.264357265153,72.2461742183355,71.225473425423,72.2461742183355,493024.354927851,0.0,1.0
2023-09-22,73.34,73.85,73.02,73.24,394821,71.2935201449505,71.789289101508,70.9824494271106,71.1963105456255,406154.333256763,0.0,1.0
2023-09-25,73.81,74.11,73.01,73.1,475073,71.750405261778,72.042034059753,70.9727284671781,71.0602171065705,488709.966195543,0.0,1.0
2023-09-26,72.08,73.525,72.06,73.28,644306,70.0686791934556,71.4733579037018,70.0492372735906,71.2351943853555,662800.797939654,0.0,1.0
2023-09-27,72.59,72.9,72.07,72.45,733911,70.5644481500131,70.8657979079206,70.0589582335231,70.4283547109581,754977.908659378,0.0,1.0
2023-09-28,73.09,73.84,72.485,72.53,548779,71.0504961466381,71.7795681415755,70.4623780707218,70.5061223904181,564531.69626315,0.0,1.0
2023-09-29,72.88,73.775,72.79,73.58,565383,70.8463559880556,71.7163819020143,70.7588673486631,71.5268231833305,581612.313933931,0.0,1.0
2023-10-02,72.91,73.61,72.36,72.77,565151,70.8755188678531,71.555986063128,70.3408660715656,70.7394254287981,581373.654376016,0.0,1.0
2023-10-03,72.55,73.21,72.21,72.51,435290,70.5255643102831,71.167147665828,70.1950516725781,70.4866804705531,447784.99553807,0.0,1.0
2023-10-04,74.37,74.598,72.59,72.72,892983,72.294779017998,72.5164169044589,70.5644481500131,70.6908206291356,918616.068989806,0.0,1.0
2023-10-05,73.48,74.445,73.38,73.72,917195,71.4296135840055,72.3676862174917,71.3324039846805,71.6629166223855,943523.074232214,0.0,1.0
2023-10-06,74.81,75.13,72.6001,73.31,994742,72.722501255028,73.0335719728679,70.5742663195449,71.264357265153,1023296.0601703,0.0,1.0
2023-10-09,75.24,75.39,73.81,73.97,604748,73.1405025321254,73.2863169311129,71.750405261778,71.905940620698,622107.28590516,0.0,1.0
2023-10-10,74.85,75.97,74.82,75.54,738696,72.7613850947579,73.8501326071979,72.7322222149604,73.4321313301004,759900.262041376,0.0,1.0
2023-10-11,75.88,75.9,74.66,74.89,559852,73.7626439678054,73.7820858876704,72.5766868560405,72.8002689344879,575922.546628637,0.0,1.0
2023-10-12,74.63,76.4,74.33,76.11,628116,72.547523976243,74.2681338842954,72.255895178268,73.9862260462529,646146.064135152,0.0,1.0
2023-10-13,73.58,74.76,73.26,74.52,387883,71.7552657417442,72.9060025394509,71.443201525417,72.6719543772055,397746.853070274,0.235,1.0
2023-10-16,74.47,75.035,74.0,74.33,409970,72.6231943434044,73.1741827253571,72.1648500256737,72.4866662487612,420395.524818618,0.0,1.0
2023-10-17,74.76,75.555,74.02,74.05,936581,72.9060025394509,73.6812870768889,72.1843540391942,72.2136100594749,960398.226773049,0.0,1.0
2023-10-18,71.22,73.92,71.2,73.79,616781,69.4537921463309,72.0868339715919,69.4342881328104,71.960057883709,632465.722353226,0.0,1.0
2023-10-19,70.74,71.81,70.29,71.14,1053589,68.98569582184,70.0291605451842,68.5468555176298,69.3757760922491,1080381.73670786,0.0,1.0
2023-10-20,70.13,71.17,70.01,70.98,833513,68.3908234094662,69.4050321125297,68.2737993283435,69.2197439840854,854709.210620634,0.0,1.0
2023-10-23,70.05,70.9,69.92,70.01,765646,68.3128073553844,69.1417279300036,68.1860312675015,68.2737993283435,785116.35484371,0.0,1.0
2023-10-24,70.73,71.11,70.0,70.65,953935,68.9759438150798,69.3465200719684,68.2640473215833,68.897927760998,978193.538473178,0.0,1.0
2023-10-25,69.8,70.71,69.78,70.17,996768,68.0690071863787,68.9564398015593,68.0495031728583,68.4298314365071,1022115.78038004,0.0,1.0
2023-10-26,74.73,75.6301,70.8,71.57,1509113,72.8767465191703,73.7545246476582,69.0442078624014,69.7951123829388,1547489.69838183,0.0,1.0
2023-10-27,73.51,76.03,73.38,74.7,1085650,71.6870016944227,74.1445073979997,71.5602256065397,72.8474904988896,1113258.04697742,0.0,1.0
2023-10-30,74.37,74.63,73.62,74.23,908936,72.5256742758021,72.779226451568,71.7942737687851,72.3891461811589,932050.215251203,0.0,1.0
2023-10-31,74.35,75.17,73.92,74.32,1807348,72.5061702622817,73.3058348166202,72.0868339715919,72.476914242001,1853308.80549767,0.0,1.0
2023-11-01,74.21,74.56,73.03,74.4,836283,72.3696421676385,72.7109624042464,71.2189053699318,72.5549302960828,857549.651637653,0.0,1.0
2023-11-02,75.86,76.56,74.785,75.16,809147,73.9787232830758,74.6613637562916,72.9303825563515,73.29608280986,829723.583970561,0.0,1.0
2023-11-03,77.05,77.96,77.04,77.07,561593,75.1392120875427,76.0266447027233,75.1294600807825,75.1587161010632,575874.293166482,0.0,1.0
2023-11-06,77.47,77.725,76.6826,76.84,768109,75.5487963714722,75.797472543858,74.780923359172,74.934419945578,787641.988859927,0.0,1.0
2023-11-07,76.94,77.37,76.81,77.18,489919,75.0319400131802,75.45127630387,74.9051639252973,75.2659881754257,502377.625493604,0.0,1.0
2023-11-08,76.45,77.67,76.28,77.12,629123,74.5540916819292,75.7438365066768,74.3883075670053,75.2074761348643,645121.5790435,0.0,1.0
2023-11-09,76.64,77.1408,76.28,76.98,601117,74.7393798103734,75.2277603089256,74.3883075670053,75.0709480402211,616403.38730247,0.0,1.0
2023-11-10,77.87,77.98,76.68,76.81,695134,75.9388766418813,76.0461487162438,74.7783878374144,74.9051639252973,712811.236796023,0.0,1.0
2023-11-13,77.07,77.76,77.03,77.62,592069,75.1587161010632,75.8316045675188,75.1197080740223,75.6950764728756,607125.296933518,0.0,1.0
2023-11-14,79.36,79.46,78.255,78.48,454886,77.391925649155,77.4894457167572,76.31432890215,76.5337490542551,466453.737353079,0.0,1.0
2023-11-15,79.61,80.1,79.29,79.57,672634,77.6357258181606,78.1135741494117,77.3236616018334,77.5967177911197,689739.062470051,0.0,1.0
2023-11-16,79.57,80.33,79.425,79.94,524709,77.5967177911197,78.3378703048969,77.4553136930964,77.9575420412481,538052.334151407,0.0,1.0
2023-11-17,80.59,80.66,79.69,80.01,953025,78.5914224806628,78.6596865279844,77.7137418722424,78.0258060885697,977260.397200439,0.0,1.0
2023-11-20,80.66,80.9,79.97,80.37,575823,78.6596865279844,78.8937346902298,77.9867980615288,78.3768783319378,590466.161640196,0.0,1.0
2023-11-21,80.57,81.12,80.41,80.64,461400,78.5719184671423,79.1082788389548,78.4158863589787,78.6401825144639,473133.388177941,0.0,1.0
2023-11-22,80.74,81.16,80.4,80.82,352098,78.7377025820662,79.1472868659957,78.4061343522185,78.815718636148,361051.841592277,0.0,1.0
2023-11-24,81.48,81.58,80.63,80.63,189280,79.4593510823229,79.5568711499252,78.6304305077037,78.6304305077037,194093.384729781,0.0,1.0
2023-11-27,81.21,81.62,80.915,81.2,485363,79.1960468997968,79.5958791769661,78.9083627003701,79.1862948930366,497705.766550087,0.0,1.0
2023-11-28,79.8,81.47,79.73,81.21,530843,77.8210139466049,79.4495990755627,77.7527498992833,79.1960468997968,544342.321587653,0.0,1.0
2023-11-29,80.1,80.64,79.8,80.28,582995,78.1135741494117,78.6401825144639,77.8210139466049,78.2891102710958,597820.545385346,0.0,1.0
2023-11-30,80.78,80.99,79.67,80.44,1566114,78.7767106091071,78.9815027510718,77.694237858722,78.4451423792594,1605940.23210427,0.0,1.0
2023-12-01,81.96,82.2,80.38,80.69,633157,79.9274474068138,80.1614955690592,78.386630338698,78.688942548265,649258.163542654,0.0,1.0
2023-12-04,82.39,82.51,81.34,81.46,587297,80.3467836975035,80.4638077786262,79.3228229876798,79.4398470688025,602231.945116472,0.0,1.0
2023-12-05,81.57,82.15,81.14,81.71,461774,79.5471191431649,80.1127355352581,79.1277828524752,79.6836472378081,473516.898986738,0.0,1.0
2023-12-06,82.07,82.97,81.96,81.96,447349,80.0347194811763,80.9124000895966,79.9274474068138,79.9274474068138,458725.071668864,0.0,1.0
2023-12-07,82.24,82.5,81.61,82.13,365598,80.2005035961001,80.454055771866,79.5861271702059,80.0932315217376,374895.146187861,0.0,1.0
2023-12-08,82.63,82.97,82.05,82.05,468079,80.5808318597489,80.9124000895966,80.0152154676558,80.0152154676558,479982.23494786,0.0,1.0
2023-12-11,82.85,83.32,82.51,82.67,443692,80.7953760084739,81.2537203262045,80.4638077786262,80.6198398867898,454975.074268416,0.0,1.0
2023-12-12,82.97,83.18,82.49,82.95,742142,80.9124000895966,81.1171922315614,80.4443037651058,80.8928960760762,761014.648827815,0.0,1.0
2023-12-13,83.91,84.48,82.49,82.98,818128,81.8290887250579,82.3849531103908,80.4443037651058,80.9221520963569,838932.970531518,0.0,1.0
2023-12-14,85.74,86.08,84.33,84.47,787073,83.6137059621793,83.945274192027,82.2386730089874,82.3752011036305,807088.242811826,0.0,1.0
2023-12-15,85.1,86.2,84.955,85.68,1544505,82.9895775295248,84.0622982731497,82.8481734315015,83.5551939216179,1583781.7158816,0.0,1.0
2023-12-18,85.28,85.49,84.39,85.22,490400,83.1651136512089,83.3699057931736,82.2971850495487,83.1066016106475,502870.857309194,0.0,1.0
2023-12-19,85.63,85.94,85.17,85.74,497009,83.5064338878168,83.8087460973838,83.0578415768464,83.6137059621793,509647.92398121,0.0,1.0
2023-12-20,84.95,86.05,84.93,85.42,557856,82.8432974281214,83.9160181717463,82.823793414601,83.301641745852,572042.26136843,0.0,1.0
2023-12-21,85.68,85.83,85.02,85.66,344221,83.5551939216179,83.7014740230213,82.911561475443,83.5356899080975,352974.529718247,0.0,1.0
2023-12-22,86.37,86.7574,85.79,86.0,449975,84.2280823880735,84.6058751299647,83.6624659959804,83.8672581379452,461417.850770198,0.0,1.0
2023-12-26,86.84,87.08,86.0735,86.39,395826,84.6864267058042,84.9204748680496,83.9389353876328,84.247586401594,405891.843322327,0.0,1.0
2023-12-27,86.94,87.47,86.515,86.81,294988,84.7839467734064,85.3008031316984,84.3694864860968,84.6571706855235,302489.536003109,0.0,1.0
2023-12-28,86.85,87.13,86.395,86.59,367775,84.6961787125644,84.9692349018507,84.2524624049741,84.4426265367985,377127.507232645,0.0,1.0
2023-12-29,86.76,87.37,86.69,86.9,565829,84.6084106517224,85.2032830640962,84.5401466044008,84.7449387463655,580218.014519584,0.0,1.0
2024-01-02,85.3,86.52,84.85,86.0,668287,83.1846176647293,84.3743624894769,82.7457773605191,83.8672581379452,685281.518390273,0.0,1.0
2024-01-03,83.1,84.4541,83.06,84.45,424816,81.0391761774796,82.3596954128818,81.0001681504387,82.3556970901101,435619.05815388,0.0,1.0
2024-01-04,83.37,83.925,83.01,83.01,474126,81.3024803600057,81.8437167351982,80.9514081166375,80.9514081166375,486183.009976711,0.0,1.0
2024-01-05,83.16,83.532,82.875,82.91,524094,81.0976882180409,81.4604628695213,80.8197560253745,80.8538880490353,537421.694719831,0.0,1.0
2024-01-08,83.73,83.78,82.91,83.22,616628,81.6535526033738,81.7023126371749,80.8538880490353,81.1562002586023,632308.83156781,0.0,1.0
2024-01-09,83.23,83.64,82.5401,82.9,478134,81.1659522653625,81.5657845425318,80.4931613189745,80.8441360422751,490292.933296644,0.0,1.0
2024-01-10,83.3,83.795,83.02,83.26,521709,81.2342163126841,81.7169406473153,80.9611601233977,81.1952082856432,534976.044241278,0.0,1.0
2024-01-11,84.05,84.21,83.05,83.51,557690,81.9656168197011,82.1216489278647,80.9904161436784,81.4390084546488,571872.039993402,0.0,1.0
2024-01-12,84.53,84.83,84.07,84.81,402294,82.4337131441919,82.7262733469987,81.9851208332215,82.7067693334782,412524.324368567,0.0,1.0
2024-01-16,84.42,84.49,83.34,84.04,581162,82.3264410698294,82.394705117151,81.273224339725,81.9558648129408,595940.932250257,0.0,1.0
2024-01-17,83.33,84.16,83.32,83.61,620345,81.2634723329648,82.0728888940635,81.2537203262045,81.5365285222511,636120.35476646,0.0,1.0
2024-01-18,84.86,84.99,83.76,83.76,522340,82.7555293672794,82.8823054551623,81.6828086236545,81.6828086236545,535623.090552375,0.0,1.0
2024-01-19,85.0,85.06,83.81,84.86,476272,83.1407336343083,83.1994212109913,81.976763363428,83.0037959553812,486922.814249675,0.255,1.0
2024-01-22,85.54,86.025,85.17,85.3,339509,83.6689218244557,84.1433130693103,83.3070151015769,83.4341715177235,347101.3995009,0.0,1.0
2024-01-23,85.02,85.89,84.87,85.8,330059,83.1602961598693,84.0112660217734,83.0135772181617,83.9232346567488,337440.07027168,0.0,1.0
2024-01-24,84.04,85.48,83.89,85.48,360962,82.2017324073797,83.6102342477726,82.055013465672,83.6102342477726,369034.150395554,0.0,1.0
2024-01-25,84.57,85.075,84.17,84.66,477094,82.7201393347465,83.2140931051621,82.3288888235262,82.8081706997711,487763.196538185,0.0,1.0
2024-01-26,84.75,85.0,84.185,84.69,637086,82.8962020647956,83.1407336343083,82.343560717697,82.8375144881126,651333.078658977,0.0,1.0
2024-01-29,85.14,85.28,84.16,84.43,917968,83.2776713132354,83.4146089921625,82.3191075607457,82.5832016558194,938496.409512097,0.0,1.0
2024-01-30,86.84,86.95,83.63,84.83,1312068,84.9404859859216,85.0480798765071,81.8007006333789,82.9744521670397,1341409.62107145,0.0,1.0
2024-01-31,85.3,86.85,85.0,86.84,2027131,83.4341715177235,84.9502672487021,83.1407336343083,84.9404859859216,2072463.49013328,0.0,1.0
2024-02-01,86.62,86.7,85.11,85.67,553958,84.7252982047504,84.8035483069945,83.2483275248939,83.7960782406023,566346.097054039,0.0,1.0
2024-02-02,86.94,87.0,85.355,86.31,771567,85.0382986137266,85.0969861904097,83.4879684630163,84.4220790585547,788821.461312399,0.0,1.0
2024-02-05,86.08,86.38,85.223,85.69,637285,84.197110014603,84.4905478980182,83.3588557943136,83.8156407661633,651536.528872376,0.0,1.0
2024-02-06,86.85,86.98,85.83,86.08,801225,84.9502672487021,85.0774236648487,83.9525784450904,84.197110014603,819142.699648931,0.0,1.0
2024-02-07,87.3,87.89,86.92,87.23,1273775,85.3904240738249,85.9675185778748,85.0187360881656,85.3219552343613,1302260.27925404,0.0,1.0
2024-02-08,87.83,87.92,86.56,87.35,899729,85.9088310011917,85.9968623662163,84.6666106280674,85.4393303877274,919849.532918261,0.0,1.0
2024-02-09,88.16,88.31,87.7656,88.0,528079,86.2316126729485,86.3783316146561,85.8458396688853,86.0751124684604,539888.368046314,0.0,1.0
2024-02-12,88.14,88.245,87.63,87.95,687437,86.2120501473875,86.3147534065828,85.7132057455816,86.0262061545578,702810.072100299,0.0,1.0
2024-02-13,87.54,88.08,86.06,86.75,1061928,85.6251743805571,86.1533625707044,84.177547489042,84.852454620897,1085675.7699183,0.0,1.0
2024-02-14,88.34,88.45,87.18,88.0,631414,86.4076754029976,86.5152692935832,85.2730489204588,86.0751124684604,645534.236395682,0.0,1.0
2024-02-15,88.64,89.19,88.13,88.5,590536,86.7011132864128,87.2390827393407,86.202268884607,86.5641756074857,603742.086529853,0.0,1.0
2024-02-16,88.15,89.35,88.1,88.68,494965,86.221831410168,87.3955829438288,86.1729250962654,86.7402383375348,506033.843591667,0.0,1.0
2024-02-20,88.01,88.26,87.21,87.5,510682,86.0848937312409,86.3294253007535,85.3023927088003,85.586049329435,522102.320998615,0.0,1.0
2024-02-21,88.67,88.75,88.06,88.09,585687,86.7304570747543,86.8087071769984,86.1338000451434,86.1631438334849,598784.648917949,0.0,1.0
2024-02-22,89.71,89.79,88.56,89.0,712753,87.747708403927,87.8259585061711,86.6228631841688,87.053238746511,728692.210805797,0.0,1.0
2024-02-23,90.36,90.47,89.35,90.0,444058,88.38349048466,88.4910843752455,87.3955829438288,88.0313650245617,453988.416388287,0.0,1.0
2024-02-26,89.86,90.32,89.63,89.87,522438,87.8944273456346,88.3443654335379,87.669458301683,87.9042086084151,534121.219032342,0.0,1.0
2024-02-27,89.57,90.04,88.95,90.04,426052,87.6107707249999,88.0704900756838,87.0043324326085,88.0704900756838,435579.750345816,0.0,1.0
2024-02-28,89.98,90.278,89.125,89.4,638298,88.0118024990007,88.3032841298598,87.1755045312674,87.4444892577313,652572.182471233,0.0,1.0
2024-02-29,91.26,91.53,89.53,90.41,1469098,89.2638041349056,89.5278982299793,87.5716456738779,88.4323967985625,1501951.26433754,0.0,1.0
2024-03-01,91.28,91.44,90.54,90.99,572303,89.2833666604666,89.4398668649547,88.5595532147091,88.9997100398319,585101.344113305,0.0,1.0
2024-03-04,91.5,92.63,91.425,91.59,706070,89.4985544416378,90.603837135835,89.425194970784,89.5865858066623,721859.759669407,0.0,1.0
2024-03-05,90.93,91.67,90.455,91.43,566080,88.9410224631489,89.6648359089064,88.4764124810748,89.4300856021742,578739.179902358,0.0,1.0
2024-03-06,92.21,92.36,91.31,91.5,537737,90.1930240990537,90.3397430407613,89.3127104488081,89.4985544416378,549762.348754866,0.0,1.0
2024-03-07,93.51,93.68,92.6,92.75,444595,91.4645882605196,91.6308697277883,90.5744933474935,90.7212122892011,454537.425255598,0.0,1.0
2024-03-08,92.62,93.74,92.335,93.71,415130,90.5940558730545,91.6895573044713,90.3152898838101,91.6602135161298,424413.502955176,0.0,1.0
2024-03-11,92.58,92.75,91.81,92.29,405290,90.5549308219325,90.7212122892011,89.8017735878335,90.2712742012978,414353.45220221,0.0,1.0
2024-03-12,92.92,93.34,92.085,92.36,465639,90.8874937564697,91.298306793251,90.0707583142974,90.3397430407613,476052.029731759,0.0,1.0
2024-03-13,93.87,94.25,92.625,92.9,861936,91.8167137206179,92.1884017062771,90.5989465044448,90.8679312309087,881211.372541547,0.0,1.0
2024-03-14,93.46,94.57,93.03,94.07,1001902,91.4156819466171,92.5014021152534,90.9950876470553,92.012338976228,1024307.41559944,0.0,1.0
2024-03-15,93.44,94.5,92.73,92.95,2358652,91.3961194210561,92.4329332757898,90.7016497636401,90.9168375448113,2411398.25493757,0.0,1.0
2024-03-18,92.01,93.87,91.925,93.46,825945,89.9973988434436,91.8167137206179,89.9142581098093,91.4156819466171,844415.510077115,0.0,1.0
2024-03-19,92.62,92.64,91.89,92.18,488258,90.5940558730545,90.6136183986155,89.8800236900775,90.1636803107122,499176.855746124,0.0,1.0
2024-03-20,93.21,93.4,92.34,92.66,500994,91.1711503771044,91.3569943699341,90.3201805152003,90.6331809241766,512197.669403622,0.0,1.0
2024-03-21,94.64,94.77,93.23,93.61,499776,92.5698709547169,92.6970273708635,91.1907129026655,91.5624008883247,510952.431414078,0.0,1.0
2024-03-22,94.35,94.69,93.81,94.69,592533,92.2862143340822,92.6187772686195,91.7580261439349,92.6187772686195,605783.745204007,0.0,1.0
2024-03-25,93.51,94.48,93.45,94.19,387600,91.4645882605196,92.4133707502288,91.4059006838366,92.1297141295941,396267.852830261,0.0,1.0
2024-03-26,93.28,93.84,93.18,93.51,630633,91.239619216568,91.7873699322764,91.1418065887629,91.4645882605196,644735.770985309,0.0,1.0
2024-03-27,94.17,94.34,93.13,93.87,564238,92.1101516040331,92.2764330713017,91.0929002748604,91.8167137206179,576855.987474821,0.0,1.0
2024-03-28,93.46,94.47,93.43,94.3,577156,91.4156819466171,92.4035894874483,91.3863381582756,92.2373080201797,590062.871176734,0.0,1.0
2024-04-01,92.23,93.25,91.61,93.25,742336,90.2125866246148,91.2102754282265,89.6061483322233,91.2102754282265,758936.771926224,0.0,1.0
2024-04-02,91.83,92.46,91.17,92.08,696586,89.8213361133945,90.4375556685664,89.175772769881,90.0658676829072,712163.670102219,0.0,1.0
2024-04-03,92.11,92.5,91.4421,91.5,451235,90.0952114712487,90.4766807196884,89.4419209301386,89.4985544416378,461325.914788087,0.0,1.0
2024-04-04,91.19,92.95,90.83,92.78,466780,89.195335295442,90.9168375448113,88.8432098353438,90.7505560775426,477218.545779436,0.0,1.0
2024-04-05,91.76,91.99,91.13,91.52,906948,89.7528672739309,89.9778363178826,89.136647718759,89.5181169671988,927229.97055908,0.0,1.0
2024-04-08,92.38,92.74,92.005,92.27,372313,90.3593055663224,90.7114310264206,89.9925082120534,90.2517116757368,380638.991462314,0.0,1.0
2024-04-09,92.86,93.01,91.49,92.81,424441,90.8288061797867,90.9755251214943,89.4887731788572,90.7798998658842,433932.723743882,0.0,1.0
2024-04-10,91.61,92.27,91.2124,91.51,435172,89.6061483322233,90.2517116757368,89.2172453240704,89.5083357044183,444903.699824175,0.0,1.0
2024-04-11,91.28,91.7225,90.51,91.63,646821,89.2833666604666,89.716187538504,88.5302094263676,89.6257108577843,661285.781309397,0.0,1.0
2024-04-12,89.47,90.72,89.01,90.16,656357,87.7623802980978,88.9885228640151,87.3111598338402,88.4392109944841,669127.940588376,0.255,1.0
2024-04-15,89.3,90.715,88.94,90.57,441134,87.595624909133,88.9836182937514,87.2424958501488,88.841385756105,449717.280296413,0.0,1.0
2024-04-16,89.07,89.43,88.35,89.22,560825,87.3700146770042,87.7231437359884,86.6637565590359,87.5171517849143,571737.14499956,0.0,1.0
2024-04-17,88.43,89.55,88.28,89.55,578574,86.7422296832546,87.8408534223165,86.5950925753445,87.8408534223165,589831.492766861,0.0,1.0
2024-04-18,88.09,88.99,87.84,88.82,455832,86.4087189053251,87.2915415527855,86.1634903921416,87.1247861638208,464701.263815698,0.0,1.0
2024-04-19,88.38,88.8,87.79,88.22,487106,86.6931839806179,87.1051678827661,86.1144446895049,86.5362377321805,496583.771679499,0.0,1.0
2024-04-22,88.2,89.18,88.14,88.73,786731,86.5166194511258,87.477915222805,86.4577646079618,87.0365038990747,802038.667717467,0.0,1.0
2024-04-23,89.52,89.91,88.38,88.65,676598,87.8114260007345,88.1939824813007,86.6931839806179,86.958030774856,689762.775968282,0.0,1.0
2024-04-24,89.35,90.27,88.8,89.68,833461,87.6446706117697,88.5471115402849,87.1051678827661,87.9683722491719,849677.907740343,0.0,1.0
2024-04-25,83.13,85.12,82.61,82.95,1665145,81.5433852037652,83.4954041687055,81.0333098963436,81.3668206742731,1697544.23984361,0.0,1.0
2024-04-26,82.56,83.66,82.54,82.86,1086315,80.9842641937069,82.0632696517141,80.9646459126522,81.278538409527,1107451.76600579,0.0,1.0
2024-04-29,82.0,83.41,81.87,82.8,651567,80.4349523241759,81.8180411385306,80.3074334973205,81.219683566363,664244.740081002,0.0,1.0
2024-04-30,80.2,81.8241,80.08,81.42,789210,78.669307029255,80.2624095423,78.5515973429269,79.8660221735903,804565.902385061,0.0,1.0
2024-05-01,80.32,81.56,79.875,80.0,1493572,78.787016715583,80.003350140973,78.3505099621165,78.4731242187082,1522632.89106456,0.0,1.0
2024-05-02,80.91,80.96,80.11,80.7,699078,79.365756006696,79.4148017093327,78.5810247645089,79.1597640556219,712680.176261761,0.0,1.0
2024-05-03,82.12,82.26,81.52,81.64,753550,80.552662010504,80.6899899778867,79.9641135788637,80.0818232651917,768212.054766492,0.0,1.0
2024-05-06,82.85,83.35,82.71,82.79,593282,81.2687292689997,81.7591862953666,81.1314013016169,81.2098744258357,604825.670859231,0.0,1.0
2024-05-07,83.52,84.24,83.215,83.32,1157422,81.9259416843314,82.6321998022997,81.6267628982475,81.7297588737846,1179942.31683623,0.0,1.0
2024-05-08,83.0,83.3006,82.72,83.17,530671,81.4158663769098,81.7107291411616,81.1412104421443,81.5826217658745,540996.429321198,0.0,1.0
2024-05-09,83.32,83.47,82.85,83.06,431456,81.7297588737846,81.8768959816947,81.2687292689997,81.4747212200738,439850.972465439,0.0,1.0
2024-05-10,83.56,83.85,82.86,83.56,848098,81.9651782464407,82.2496433217335,81.278538409527,81.9651782464407,864599.704363815,0.0,1.0
2024-05-13,83.19,84.265,83.06,83.88,477952,81.6022400469292,82.6567226536181,81.4747212200738,82.2790707433155,487251.659478143,0.0,1.0
2024-05-14,83.13,83.715,82.9,83.59,521713,81.5433852037652,82.1172199246145,81.3177749716364,81.9946056680227,531864.130752293,0.0,1.0
2024-05-15,83.48,84.21,83.255,83.83,463283,81.886705122222,82.6027723807177,81.6659994603569,82.2300250406789,472297.240220801,0.0,1.0
2024-05-16,83.41,83.45,82.59,83.25,771699,81.8180411385306,81.85727770064,81.0136916152889,81.6610948900932,786714.185457166,0.0,1.0
2024-05-17,83.02,83.55,82.46,83.55,662812,81.4354846579644,81.9553691059134,80.8861727884335,81.9553691059134,675708.537514284,0.0,1.0
2024-05-20,83.56,83.735,82.93,82.98,481344,81.9651782464407,82.1368382056692,81.3472023932184,81.3962480958551,490709.658668333,0.0,1.0
2024-05-21,83.15,83.29,82.565,83.21,607026,81.5630034848198,81.7003314522026,80.9891687639705,81.6218583279839,618837.092106277,0.0,1.0
2024-05-22,83.0,83.72,82.7697,83.22,430452,81.4158663769098,82.1221244948781,81.1899618705652,81.6316674685112,438827.437327776,0.0,1.0
2024-05-23,81.56,82.9,81.2,82.9,634737,80.003350140973,81.3177749716364,79.6502210819888,81.3177749716364,647087.273580146,0.0,1.0
2024-05-24,81.48,82.09,81.05,81.89,707769,79.9248770167543,80.523234588922,79.5030839740787,80.3270517783752,721540.279729315,0.0,1.0
2024-05-28,79.54,81.52,79.4,81.52,968639,78.0219037544506,79.9641135788637,77.8845757870679,79.9641135788637,987486.107779126,0.0,1.0
2024-05-29,78.63,79.245,78.25,79.02,906533,77.1292719664628,77.7325341088942,76.756524626424,77.511828447029,924171.692181849,0.0,1.0
2024-05-30,79.08,79.58,78.75,78.94,654182,77.5706832901931,78.06114031656,77.2469816527909,77.4333553228103,666910.620942543,0.0,1.0
2024-05-31,80.75,80.87,78.87,79.34,1886586,79.2088097582586,79.3265194445867,77.3646913391189,77.8257209439039,1923293.88567938,0.0,1.0
2024-06-03,79.22,80.97,78.67,80.97,647057,77.7080112575758,79.42461084986,77.1685085285722,79.42461084986,659646.987619988,0.0,1.0
2024-06-04,78.11,79.14,77.83,78.94,1327585,76.6191966590412,77.6295381333571,76.3445407242757,77.4333553228103,1353416.2308104,0.0,1.0
2024-06-05,79.01,79.2025,78.265,78.5,1414239,77.5020193065017,77.690845261653,76.771238337215,77.0017531396074,1441756.28441498,0.0,1.0
2024-06-06,78.42,78.88,78.19,78.73,598623,76.9232800153887,77.3745004796463,76.6976697832599,77.2273633717362,610270.59234355,0.0,1.0
2024-06-07,78.35,78.635,77.75,78.28,584384,76.8546160316973,77.1341765367265,76.266067600057,76.785952048006,595754.539728833,0.0,1.0
2024-06-10,79.42,79.47,77.77,77.88,775569,77.9041940681226,77.9532397707593,76.2856858811117,76.3935864269124,790659.485240785,0.0,1.0
2024-06-11,79.55,79.58,78.385,79.16,876178,78.031712894978,78.06114031656,76.888948023543,77.6491564144118,893226.065584494,0.0,1.0
2024-06-12,81.07,81.63,80.24,80.61,648841,79.5227022551334,80.0720141246644,78.7085435913643,79.0714817908759,661465.699458225,0.0,1.0
2024-06-13,80.78,81.01,79.9,80.81,743808,79.2382371798406,79.4638474119694,78.3750328134348,79.2676646014226,758280.501667779,0.0,1.0
2024-06-14,79.29,79.75,78.14,79.75,600975,77.7766752412672,78.2278957055247,76.6486240806232,78.2278957055247,612668.355932974,0.0,1.0
2024-06-17,80.12,80.5,78.56,79.24,775164,78.5908339050363,78.9635812450751,77.0606079827715,77.7276295386305,790246.605030871,0.0,1.0
2024-06-18,80.21,80.49,79.6,79.89,616755,78.6791161697823,78.9537721045478,78.0807585976147,78.3652236729075,628755.39225998,0.0,1.0
2024-06-20,79.35,80.31,79.3,79.78,529626,77.8355300844312,78.7772075750557,77.7864843817945,78.2573231271068,539931.09643389,0.0,1.0
2024-06-21,79.5,79.6,78.4,79.41,1204975,77.9826671923413,78.0807585976147,76.9036617343341,77.8943849275952,1228420.57022394,0.0,1.0
2024-06-24,79.79,81.04,79.53,79.74,848896,78.2671322676341,79.4932748335514,78.0120946139233,78.2180865649974,865413.231295941,0.0,1.0
2024-06-25,79.36,79.67,78.74,79.5,1097065,77.8453392249585,78.149422581306,77.2371725122635,77.9826671923413,1118410.9320714,0.0,1.0
2024-06-26,78.95,79.27,78.16,78.85,1236040,77.4431644633377,77.7570569602125,76.6682423616779,77.3450730580643,1260090.01151028,0.0,1.0
2024-06-27,79.25,79.42,78.63,79.0,1008881,77.7374386791578,77.9041940681226,77.1292719664628,77.4922101659744,1028511.10878492,0.0,1.0
2024-06-28,79.28,80.26,78.68,79.55,2471358,77.7668661007398,78.728161872419,77.1783176690995,78.031712894978,2519443.97484388,0.0,1.0
2024-07-01,77.82,79.57,77.49,79.57,697132,76.3347315837484,78.0513311760326,76.0110299463462,78.0513311760326,710696.312339558,0.0,1.0
2024-07-02,78.59,78.92,77.81,77.81,775096,77.0900354043535,77.4137370417556,76.3249224432211,76.3249224432211,790177.281933898,0.0,1.0
2024-07-03,79.09,79.49,78.49,78.92,420995,77.5804924307204,77.9728580518139,76.9919439990801,77.4137370417556,429186.429561966,0.0,1.0
2024-07-05,78.8,79.26,78.43,78.87,598565,77.2960273554276,77.7472478196852,76.9330891559161,77.3646913391189,610211.463819661,0.0,1.0
2024-07-08,78.5,79.67,78.34,79.19,606791,77.0017531396074,78.149422581306,76.84480689117,77.6785838359938,618597.519638796,0.0,1.0
2024-07-09,78.05,78.64,77.81,78.1,540916,76.5603418158772,77.1390811069902,76.3249224432211,76.6093875185139,551440.769446051,0.0,1.0
2024-07-10,78.8,78.85,77.71,77.86,468159,77.2960273554276,77.3450730580643,76.2268310379477,76.3739681458578,477268.1140567,0.0,1.0
2024-07-11,80.34,80.88,79.32,79.62,1163227,78.8066349966377,79.336328585114,77.8061026628492,78.1003768786694,1185860.26651166,0.0,1.0
2024-07-12,81.2,81.7099,80.19,81.23,606865,79.6502210819888,80.1503891574778,78.6594978887276,79.6796485035708,618672.95947962,0.0,1.0
2024-07-15,81.75,82.25,81.1,81.44,1003383,80.1897238109924,80.6801808373594,79.5521296767154,79.885640454645,1022906.13250317,0.0,1.0
2024-07-16,84.68,84.95,82.21,82.21,726645,83.0638019855026,83.3286487797408,80.64094427525,80.64094427525,740783.555883217,0.0,1.0
2024-07-17,83.61,84.72,83.59,84.26,549911,82.0142239490774,83.103038547612,81.9946056680227,82.6518180833544,560610.787935368,0.0,1.0
2024-07-18,82.67,84.465,82.65,82.86,723942,81.0921647395076,82.8529054641649,81.0725464584529,81.278538409527,738027.962778533,0.0,1.0
2024-07-19,81.96,82.65,81.265,82.65,683411,80.3957157620665,81.0725464584529,79.7139804954165,81.0725464584529,696708.338610608,0.0,1.0
2024-07-22,82.41,82.86,80.87,82.21,856136,81.0872601692439,81.5300373452682,79.5719782779609,80.8904703132331,870101.759669035,0.255,1.0
2024-07-23,82.06,82.84,81.94,82.21,881708,80.742877921225,81.5103583596671,80.6248040076186,80.8904703132331,896090.904148717,0.0,1.0
2024-07-24,81.08,82.31,80.8,81.51,1784541,79.7786076267722,80.9888652412385,79.5031018283571,80.2017058171954,1813651.41087577,0.0,1.0
2024-07-25,83.79,85.63,81.6,83.01,1360978,82.4451101757183,84.2555768510175,80.2902612524002,81.6776297372763,1383179.01907039,0.0,1.0
2024-07-26,84.42,85.07,83.33,84.23,1009533,83.0649982221523,83.7045652541873,81.9924935068935,82.8780478589421,1026001.05560794,0.0,1.0
2024-07-29,83.42,84.73,83.24,84.28,738293,82.0810489420984,83.370022498969,81.9039380716887,82.9272453229447,750336.440064815,0.0,1.0
2024-07-30,84.81,85.16,83.32,83.84,720969,83.4487384413733,83.7931206893922,81.982654014093,82.494307639721,732729.841481756,0.0,1.0
2024-07-31,85.05,86.11,84.54,85.0,1785552,83.6848862685863,84.7278725054434,83.1830721357588,83.6356888045836,1814678.90286189,0.0,1.0
2024-08-01,82.48,85.535,81.68,84.53,767312,81.1561366188477,84.1621016694124,80.3689771948045,83.1732326429582,779828.813897753,0.0,1.0
2024-08-02,81.23,81.65,80.45,81.36,613346,79.9262000187803,80.3394587164029,79.1587195803382,80.0541134251873,623351.236118986,0.0,1.0
2024-08-05,78.68,80.07,78.11,78.99,782055,77.4171293546428,78.7848188539177,76.856278265012,77.7221536314595,794812.3097942,0.0,1.0
2024-08-06,79.04,80.48,78.44,79.04,980064,77.7713510954622,79.1882380587398,77.1809815274298,77.7713510954622,996051.341128364,0.0,1.0
2024-08-07,79.04,80.87,78.76,79.95,1160382,77.7713510954622,79.5719782779609,77.4958452970471,78.6667449403113,1179310.78717432,0.0,1.0
2024-08-08,80.12,80.41,79.42,79.79,591030,78.8340163179204,79.119361609136,78.1452518218827,78.5093130555026,600671.205295876,0.0,1.0
2024-08-09,80.09,80.64,79.17,80.19,624324,78.8044978395188,79.3456699435485,77.8992645018692,78.9028927675242,634508.315271885,0.0,1.0
2024-08-12,78.97,80.0676,78.88,80.0,430503,77.7024746458584,78.7824573756456,77.6139192106535,78.7159424043139,437525.60088911,0.0,1.0
2024-08-13,80.22,80.38,78.81,79.33,475852,78.9324112459258,79.0898431307344,77.5450427610498,78.0566963866778,483614.358632308,0.0,1.0
2024-08-14,80.57,80.96,79.875,80.34,460444,79.2767934939447,79.6605337131657,78.5929487443072,79.0504851595323,467955.014891383,0.0,1.0
2024-08-15,81.35,82.69,81.15,81.9,699818,80.0442739323867,81.362765967659,79.847484076376,80.5854460364164,711233.814777168,0.0,1.0
2024-08-16,80.63,81.55,80.44,81.13,1079694,79.3358304507479,80.2410637883975,79.1488800875377,79.8278050907749,1097306.56029428,0.0,1.0
2024-08-19,80.82,81.64,80.5,80.83,514279,79.5227808139582,80.3296192236024,79.2079170443409,79.5326203067587,522668.200917648,0.0,1.0
2024-08-20,80.28,81.26,79.88,80.84,779022,78.991448202729,79.9557184971819,78.5978684907075,79.5424597995593,791729.833835853,0.0,1.0
2024-08-21,81.84,82.02,80.37,80.55,661270,80.5264090796132,80.7035199500229,79.0800036379339,79.2571145083436,672056.998673508,0.0,1.0
2024-08-22,81.65,82.37,81.49,82.09,672498,80.3394587164029,81.0479021980418,80.1820268315943,80.7723963996267,683468.15596343,0.0,1.0
2024-08-23,82.28,82.99,81.78,82.07,672757,80.9593467628369,81.6579507516752,80.4673721228099,80.7527174140256,683731.380913384,0.0,1.0
2024-08-26,82.16,83.31,82.0,82.83,445538,80.8412728492304,81.9728145212924,80.6838409644218,81.5005188668666,452805.860049598,0.0,1.0
2024-08-27,81.76,82.25,81.335,81.92,443841,80.4476931372089,80.9298282844353,80.0295146931859,80.6051250220175,451081.177655494,0.0,1.0
2024-08-28,81.77,82.48,81.33,81.84,763328,80.4575326300094,81.1561366188477,80.0245949467857,80.5264090796132,775779.824706174,0.0,1.0
2024-08-29,82.38,83.17,82.015,82.43,438657,81.0577416908423,81.8350616220849,80.6986002036226,81.106939154845,445812.613406211,0.0,1.0
2024-08-30,83.35,83.4,82.01,82.7,871697,82.0121724924946,82.0613699564973,80.6936804572223,81.3726054604596,885916.599229817,0.0,1.0
2024-09-03,81.64,82.95,81.2,82.84,725939,80.3296192236024,81.618592780473,79.8966815403787,81.5103583596671,737780.914845748,0.0,1.0
2024-09-04,81.55,81.86,80.91,81.29,588181,80.2410637883975,80.5460880652142,79.611336249163,79.9852369755835,597775.730846376,0.0,1.0
2024-09-05,80.11,81.27,79.855,81.27,645037,78.8241768251199,79.9655579899824,78.5732697587061,79.9655579899824,655559.197080412,0.0,1.0
2024-09-06,80.03,80.66,79.53,80.2,702096,78.7454608827156,79.3653489291495,78.2534862426886,78.9127322603247,713548.974761709,0.0,1.0
2024-09-09,81.38,81.77,79.77,80.5,981596,80.0737924107884,80.4575326300094,78.4896340699015,79.2079170443409,997608.331952033,0.0,1.0
2024-09-10,81.77,81.87,80.55,81.2,571371,80.4575326300094,80.5559275580148,79.2571145083436,79.8966815403787,580691.516913033,0.0,1.0
2024-09-11,82.12,82.39,80.36,81.74,931281,80.8019148780283,81.0675811836428,79.0701641451334,80.4280141516078,946472.566095035,0.0,1.0
2024-09-12,82.32,82.47,81.51,82.27,576082,80.9987047340391,81.1462971260471,80.2017058171954,80.9495072700363,585479.365327071,0.0,1.0
2024-09-13,83.09,83.43,82.45,82.65,486054,81.7563456796806,82.0908884348989,81.1266181404461,81.3234079964569,493982.779247892,0.0,1.0
2024-09-16,83.97,84.26,83.34,83.55,662299,82.622221046128,82.9075663373437,82.0023329996941,82.2089623485054,673102.78428549,0.0,1.0
2024-09-17,83.89,84.93,83.74,84.24,922293,82.5435051037237,83.5668123549798,82.3959127117156,82.8878873517426,937337.948912829,0.0,1.0
2024-09-18,83.71,85.02,83.31,84.15,1064141,82.366394233314,83.6553677901846,81.9728145212924,82.7993319165377,1081499.85123388,0.0,1.0
2024-09-19,85.85,85.95,84.54,85.24,826090,84.4720456926294,84.5704406206348,83.1830721357588,83.8718366317965,839565.632849213,0.0,1.0
2024-09-20,84.59,85.75,84.31,85.55,1883111,83.2322695997615,84.373650764624,82.9567638013464,84.1768609086132,1913829.33874071,0.0,1.0
2024-09-23,85.77,85.97,84.505,85.05,622279,84.3933297502251,84.5901196062359,83.1486339109569,83.6848862685863,632429.956111047,0.0,1.0
2024-09-24,85.66,86.25,85.41,85.96,728538,84.2850953294191,84.865625404651,84.0391080094057,84.5802801134353,740422.311158227,0.0,1.0
2024-09-25,84.88,86.25,84.86,86.25,938013,83.5176148909771,84.865625404651,83.497935905376,84.865625404651,953314.382168757,0.0,1.0
2024-09-26,86.81,87.165,85.47,85.7,687201,85.4166370014812,85.7659389959003,84.0981449662089,84.3244533006213,698410.999357953,0.0,1.0
2024-09-27,87.64,88.51,86.98,87.28,729032,86.2333149039259,87.0893507775728,85.5839083790903,85.8790931631065,740924.369556982,0.0,1.0
2024-09-30,87.51,87.8,86.84,87.46,718127,86.1054014975189,86.3907467887346,85.4461554798828,86.0562040335162,729841.481220093,0.0,1.0
2024-10-01,86.42,87.6,85.85,87.5,546765,85.0328967822601,86.1939569327238,84.4720456926294,86.0955620047184,555684.130354804,0.0,1.0
2024-10-02,86.72,86.84,85.95,85.95,451970,85.3280815662763,85.4461554798828,84.5704406206348,84.5704406206348,459342.782358894,0.0,1.0
2024-10-03,86.21,86.545,85.67,86.47,612909,84.8262674334488,85.1558904422669,84.2949348222197,85.0820942462628,622907.107535472,0.0,1.0
2024-10-04,85.79,87.08,85.39,87.06,437894,84.4130087358262,85.6823033070957,84.0194290238046,85.6626243214947,445037.166932021,0.0,1.0
2024-10-07,85.8,86.195,85.16,85.35,519031,84.4228482286267,84.811508194248,83.7931206893922,83.9800710526024,527497.718146158,0.0,1.0
2024-10-08,85.23,85.95,84.98,85.95,363871,83.861997138996,84.5704406206348,83.6160098189825,84.5704406206348,369806.663184975,0.0,1.0
2024-10-09,85.63,86.17,84.95,85.13,405696,84.2555768510175,84.7869094622467,83.5864913405809,83.7636022109906,412313.935508715,0.0,1.0
2024-10-10,84.96,85.58,84.5725,85.36,382731,83.5963308333814,84.2063793870148,83.2150504873605,83.989910545403,388974.317841896,0.0,1.0
2024-10-11,86.3,86.4495,85.05,85.28,879927,84.9148228686537,85.0619232860217,83.6848862685863,83.9111946029987,894280.851500573,0.0,1.0
2024-10-14,86.99,87.02,86.09,86.33,549842,85.5937478718909,85.6232663502925,84.7081935198424,84.9443413470553,558811.324065267,0.0,1.0
2024-10-15,86.42,87.74,86.38,87.19,444332,85.0328967822601,86.3317098319313,84.993538811058,85.7905377279017,451580.187116605,0.0,1.0
2024-10-16,86.11,86.81,86.02,86.41,740868,84.7278725054434,85.4166370014812,84.6393170702386,85.0230572894596,752953.44487614,0.0,1.0
2024-10-17,85.9,86.41,85.49,86.41,469292,84.5212431566321,85.0230572894596,84.11782395181,85.0230572894596,476947.348316857,0.0,1.0
2024-10-18,85.92,86.44,85.55,86.44,450247,84.5409221422332,85.0525757678612,84.1768609086132,85.0525757678612,457591.67583854,0.0,1.0
2024-10-21,85.03,85.705,84.61,85.32,543563,83.9161143493989,84.5822719077412,83.5016163130971,84.2023153744645,550778.146108609,0.255,1.0
2024-10-22,83.8,84.645,83.64,84.43,719061,82.7022272430863,83.5361578161222,82.5443232292571,83.3239742975391,728605.671318693,0.0,1.0
2024-10-23,82.9,84.075,82.57,83.63,844682,81.8140171652966,82.9736247668554,81.4883401367737,82.5344542283927,855894.139246623,0.0,1.0
2024-10-24,82.34,82.76,80.3,80.72,1022893,81.2613531168941,81.675851153196,79.2480769405708,79.6625749768727,1036470.67627391,0.0,1.0
2024-10-25,82.14,83.105,81.705,82.28,689208,81.0639730996075,82.0163316830154,80.6346715620092,81.2021391117082,698356.408591502,0.0,1.0
2024-10-28,81.45,83.09,81.37,82.7,731649,80.3830120399688,82.0015281817189,80.3040600330541,81.61663714801,741360.761902884,0.0,1.0
2024-10-29,81.5,81.685,80.49,80.98,736445,80.4323570442904,80.6149335602805,79.4355879569931,79.9191689993452,746220.423043796,0.0,1.0
2024-10-30,81.61,81.89,81.11,81.27,958320,80.540916053798,80.8172480779993,80.0474660105815,80.2053700244108,971040.547238871,0.0,1.0
2024-10-31,81.45,82.035,80.98,81.33,968022,80.3830120399688,80.9603485905321,79.9191689993452,80.2645840295968,980871.329638603,0.0,1.0
2024-11-01,82.52,82.87,81.72,81.86,671534,81.4389951324521,81.7844101627036,80.6494750633057,80.7876410754063,680447.807464633,0.0,1.0
2024-11-04,83.24,83.855,82.56,82.66,553367,82.1495631946839,82.7565067478401,81.4784711359094,81.5771611445527,560712.282435858,0.0,1.0
2024-11-05,84.6,84.65,82.97,82.97,545379,83.4917473122327,83.5410923165544,81.8831001713469,81.8831001713469,552618.251327937,0.0,1.0
2024-11-06,88.76,88.99,87.75,88.08,1007176,87.5972516717941,87.8242386916737,86.6004825844967,86.9261596130196,1020545.05197205,0.0,1.0
2024-11-07,87.56,88.59,87.39,88.31,736248,86.4129715680745,87.4294786571005,86.2451985533808,87.1531466328992,746020.808105355,0.0,1.0
2024-11-08,87.81,88.39,86.99,87.74,473620,86.6596965896827,87.2320986398139,85.8504385188076,86.5906135836324,479906.736771928,0.0,1.0
2024-11-11,89.08,89.09,88.045,88.42,634316,87.9130596994526,87.922928700317,86.8916181099945,87.2617056424069,642735.783206415,0.0,1.0
2024-11-12,88.12,88.99,87.71,88.82,872615,86.9656356164769,87.8242386916737,86.5610065810394,87.65646567698,884197.916279372,0.0,1.0
2024-11-13,88.51,89.35,88.03,88.03,603437,87.3505266501858,88.1795227227895,86.876814608698,86.876814608698,611446.901561256,0.0,1.0
2024-11-14,89.17,89.5,88.105,88.7,1820971,88.0018807072316,88.3275577357545,86.9508321151804,87.5380376666081,1845142.20338312,0.0,1.0
2024-11-15,89.62,90.0,88.7,89.16,2338047,88.4459857461265,88.821007778971,87.5380376666081,87.9920117063673,2369081.76637261,0.0,1.0
2024-11-18,90.17,91.4,89.045,89.43,1627897,88.9887807936646,90.2026678999772,87.8785181964275,88.2584747297042,1649505.37787849,0.0,1.0
2024-11-19,87.83,89.93,87.37,89.0,1470231,86.6794345914114,88.7519247729207,86.2254605516522,87.834107692538,1489746.55105555,0.0,1.0
2024-11-20,88.52,88.58,86.78,88.01,543668,87.3603956510501,87.4196096562361,85.6431895006567,86.8570766069693,550884.539857524,0.0,1.0
2024-11-21,89.6,89.66,88.07,88.48,521212,88.4262477443978,88.4854617495838,86.9162906121553,87.3209196475928,528130.463422934,0.0,1.0
2024-11-22,91.08,91.22,89.915,90.0,793916,89.8868598723187,90.0250258844193,88.7371212716242,88.821007778971,804454.28155699,0.0,1.0
2024-11-25,92.29,92.86,91.57,91.57,1477985,91.0810089769026,91.6435420261694,90.3704409146708,90.3704409146708,1497603.47609446,0.0,1.0
2024-11-26,90.61,92.31,90.49,92.31,1035500,89.4230168316951,91.1007469786313,89.3045888213232,91.1007469786313,1049245.01906028,0.0,1.0
2024-11-27,90.56,91.5,90.07,90.8,472794,89.3736718273735,90.3013579086205,88.8900907850213,89.6105278481174,479069.772613798,0.0,1.0
2024-11-29,91.08,91.4,90.51,90.52,379912,89.8868598723187,90.2026678999772,89.3243268230518,89.3341958239162,384954.875597518,0.0,1.0
2024-12-02,90.71,91.45,90.34,91.4,649553,89.5217068403384,90.2520129042989,89.1565538083582,90.2026678999772,658175.036084659,0.0,1.0
2024-12-03,91.01,91.17,89.61,90.57,688451,89.8177768662683,89.9756808800976,88.4361167452621,89.3835408282378,697589.360325516,0.0,1.0
2024-12-04,90.37,91.32,90.34,90.62,697119,89.1861608109512,90.1237158930626,89.1565538083582,89.4328858325595,706372.417616886,0.0,1.0
2024-12-05,89.1,90.73,89.03,90.72,606171,87.9327977011813,89.5414448420671,87.863714695131,89.5315758412028,614217.192128238,0.0,1.0
2024-12-06,89.51,89.93,88.8946,89.72,631895,88.3374267366188,88.7519247729207,87.730088423428,88.5446757547698,640282.647338578,0.0,1.0
2024-12-09,90.39,91.0,89.76,89.76,669756,89.2058988126799,89.807907865404,88.5841517582271,88.5841517582271,678646.206649675,0.0,1.0
2024-12-10,89.71,90.83,88.965,90.17,574888,88.5348067539054,89.6401348507104,87.7995661895128,88.9887807936646,582518.947868207,0.0,1.0
2024-12-11,90.12,90.55,89.905,90.19,634119,88.939435789343,89.3638028265092,88.7272522707599,89.0085187953933,642536.168267975,0.0,1.0
2024-12-12,88.65,90.03,88.46,89.95,599538,87.4886926622864,88.850614781564,87.3011816458642,88.7716627746494,607496.147018218,0.0,1.0
2024-12-13,87.93,88.48,87.63,88.19,400024,86.7781246000547,87.3209196475928,86.4820545741248,87.0347186225273,405333.838246809,0.0,1.0
2024-12-16,87.43,88.39,87.19,87.96,579066,86.2846745568382,87.2320986398139,86.0478185360942,86.8077316026476,586752.405801219,0.0,1.0
2024-12-17,86.21,87.76,86.2,87.11,550239,85.0806564513899,86.6103515853611,85.0707874505256,85.9688665291796,557542.761991995,0.0,1.0
2024-12-18,83.42,86.63,83.41,86.62,625310,82.3272052102418,85.4951544876917,82.3173362093775,85.4852854868274,633610.239370918,0.0,1.0
2024-12-19,84.75,85.3,83.95,84.63,824143,83.6397823251977,84.1825773727358,82.8502622560513,83.5213543148257,835082.508685079,0.0,1.0
2024-12-20,84.71,85.97,84.42,84.48,2915871,83.6003063217404,84.843800430646,83.3141052966748,83.3733193018608,2954575.68611524,0.0,1.0
2024-12-23,84.66,84.84,84.07,84.55,416271,83.5509613174187,83.7286033329767,82.9686902664232,83.4424023079111,421796.497662234,0.0,1.0
2024-12-24,84.75,84.93,84.255,84.45,261158,83.6397823251977,83.8174243407557,83.1512667824133,83.3437122992678,264624.558848619,0.0,1.0
2024-12-26,84.88,85.31,84.55,84.55,530705,83.768079336434,84.1924463736002,83.4424023079111,83.4424023079111,537749.471598636,0.0,1.0
2024-12-27,84.14,85.21,83.95,84.28,316349,83.0377732724736,84.0937563649569,82.8502622560513,83.1759392845742,320548.153099663,0.0,1.0
2024-12-30,83.77,84.23,83.1391,83.94,354617,82.6726202404933,83.1265942802525,82.0499849759628,82.840393255187,359324.114847031,0.0,1.0
2024-12-31,84.29,84.8475,83.9,84.16,585871,83.1858082854385,83.7360050836249,82.8009172517296,83.0575112742022,593647.7340047,0.0,1.0
2025-01-02,83.51,84.81,82.94,84.81,678901,82.4160262180208,83.6989963303837,81.8534931687539,83.6989963303837,687912.595543259,0.0,1.0
2025-01-03,84.08,84.205,82.8,83.53,470254,82.9785592672876,83.1019217780917,81.7153271566533,82.4357642197494,476496.057163857,0.0,1.0
2025-01-06,83.05,85.0,82.77,84.14,707323,81.9620521782616,83.8865073468059,81.6857201540603,83.0377732724736,716711.863463811,0.0,1.0
2025-01-07,81.87,83.4099,81.53,82.98,860339,80.7975100762706,82.3172375193688,80.4619640468834,81.8929691722113,871758.967120527,0.0,1.0
2025-01-08,82.29,82.34,80.87,81.21,747482,81.2120081125725,81.2613531168941,79.8106099898376,80.1461560192248,757403.925965445,0.0,1.0
2025-01-10,80.53,81.76,80.49,81.0,728746,79.4750639604504,80.688951066763,79.4355879569931,79.9389070010739,738419.228063839,0.0,1.0
2025-01-13,81.86,82.01,80.3,80.3,598406,80.7876410754063,80.9356760883713,79.2480769405708,79.2480769405708,606349.121077535,0.0,1.0
2025-01-14,83.14,83.48,82.46,82.51,522650,82.0508731860405,82.3864192154278,81.3797811272661,81.4291261315878,529587.551146168,0.0,1.0
2025-01-15,83.86,84.73,83.75,84.73,413759,82.7614412482723,83.620044323469,82.6528822387647,83.620044323469,419251.153878671,0.0,1.0
2025-01-16,85.02,85.26,83.83,84.23,573736,83.9062453485346,84.1431013692785,82.7318342456793,83.1265942802525,581351.656451541,0.0,1.0
2025-01-17,85.14,85.79,84.76,85.38,582363,84.2960708826757,84.9396279190128,83.9198375383555,84.5336919422463,588193.320291397,0.275,1.0
2025-01-21,86.16,86.65,85.38,85.73,726253,85.3059603858508,85.7911033824741,84.5336919422463,84.8802226541201,733523.873325723,0.0,1.0
2025-01-22,85.68,86.28,85.24,86.16,787664,84.8307182667096,85.4247709156361,84.3950796574968,85.3059603858508,795549.68882639,0.0,1.0
2025-01-23,86.01,86.09,84.95,85.9,645171,85.1574472236191,85.236654243476,84.1079542105156,85.0485375713159,651630.121841053,0.0,1.0
2025-01-24,85.86,86.16,85.11,86.16,907668,85.0089340613875,85.3059603858508,84.2663682502293,85.3059603858508,916755.107454032,0.0,1.0
2025-01-27,85.95,86.275,85.11,85.6,934266,85.0980419587265,85.419820476895,84.2663682502293,84.7515112468527,943619.393016663,0.0,1.0
2025-01-28,83.39,84.453,81.6,81.77,1482802,82.5634173233066,83.6158805996548,80.7911602540091,80.9594751712049,1497647.05469737,0.0,1.0
2025-01-29,82.39,84.065,82.33,83.08,1573201,81.5733295750957,83.2317265533489,81.513924310203,82.2564901213612,1588951.08321742,0.0,1.0
2025-01-30,83.9,84.5,82.95,82.95,796722,83.0683620748942,83.6624147238207,82.1277787140938,82.1277787140938,804698.372886332,0.0,1.0
2025-01-31,84.17,84.86,83.3,83.67,1145856,83.3356857669111,84.0188463131766,82.4743094259676,82.8406418928056,1157327.72380082,0.0,1.0
2025-02-03,83.31,83.67,81.38,82.71,940933,82.4842103034497,82.8406418928056,80.5733409494027,81.8901576545232,950353.139608364,0.0,1.0
2025-02-04,83.9,84.33,83.33,83.67,814963,83.0683620748942,83.4940998066248,82.5040120584139,82.8406418928056,823121.992442236,0.0,1.0
2025-02-05,84.61,85.2,83.73,84.04,923927,83.7713243761239,84.3554761475683,82.9000471576983,83.2069743596437,933176.884240362,0.0,1.0
2025-02-06,84.24,85.24,83.99,84.65,874155,83.4049919092859,84.3950796574968,83.1574699722331,83.8109278860523,882906.59245063,0.0,1.0
2025-02-07,84.83,84.936,84.08,84.7,1000671,83.9891436807303,84.0940929820406,83.2465778695721,83.8604322734629,1010689.2058893,0.0,1.0
2025-02-10,85.91,86.18,84.37,85.43,764035,85.058438448798,85.325762140815,83.5337033165533,84.5831963296568,771684.127372168,0.0,1.0
2025-02-11,85.78,86.12,84.78,85.49,757702,84.9297270415306,85.2663568759223,83.9396392933197,84.6426015945495,765287.72461752,0.0,1.0
2025-02-12,85.13,85.35,84.4,84.77,661756,84.2861700051935,84.5039893097999,83.5634059489996,83.9297384158376,668381.162372531,0.0,1.0
2025-02-13,86.06,86.19,84.84,85.51,559828,85.2069516110297,85.3356630182971,83.9990445582124,84.6624033495137,565432.711405245,0.0,1.0
2025-02-14,85.8,86.9712,85.56,86.34,601270,84.9495287964948,86.1091195671994,84.7119077369242,85.4841761805287,607289.607498431,0.0,1.0
2025-02-18,87.16,87.27,85.8,85.89,553991,86.2960481340617,86.4049577863649,84.9495287964948,85.0386366938338,559537.274348733,0.0,1.0
2025-02-19,87.19,87.5699,86.1,86.81,507995,86.325750766508,86.7018851020533,85.2465551209581,85.9495174221879,513080.785938373,0.0,1.0
2025-02-20,87.25,87.6,86.74,87.11,478511,86.3851560314007,86.7316867432745,85.8802112798131,86.2465437466511,483301.607220852,0.0,1.0
2025-02-21,86.05,87.89,85.54,87.81,871301,85.1970507335476,87.0188121902556,84.69210598196,86.9396051703987,880024.019663363,0.0,1.0
2025-02-24,86.29,87.13,85.32,86.18,872248,85.4346717931182,86.2663455016153,84.4742866773536,85.325762140815,880980.50054267,0.0,1.0
2025-02-25,86.83,87.4,85.87,86.47,886658,85.9693191771521,86.5336691936323,85.0188349388696,85.6128875877962,895534.766087354,0.0,1.0
2025-02-26,85.84,87.28,85.74,86.79,832779,84.9891323064233,86.414858663847,84.8901235316022,85.9297156672236,841116.357115664,0.0,1.0
2025-02-27,86.06,87.09,85.28,85.6,740609,85.2069516110297,86.2267419916869,84.4346831674252,84.7515112468527,748023.598250046,0.0,1.0
2025-02-28,87.07,87.2,85.77,86.33,1414199,86.2069402367227,86.3356516439901,84.9198261640485,85.4742753030466,1428357.23657371,0.0,1.0
2025-03-03,85.26,87.49,85.09,87.37,1057139,84.414881412461,86.6227770909713,84.2465664952651,86.503966561186,1067722.53460389,0.0,1.0
2025-03-04,83.34,84.61,82.875,84.46,1291999,82.513912935896,83.7713243761239,82.053522132978,83.6228112138922,1304933.83271802,0.0,1.0
2025-03-05,85.59,85.78,83.41,83.52,944620,84.7416103693706,84.9297270415306,82.5832190782708,82.692128730574,954077.051965286,0.0,1.0
2025-03-06,86.36,86.725,84.75,85.1,1162376,85.503977935493,85.8653599635899,83.9099366608734,84.2564673727472,1174013.11358557,0.0,1.0
2025-03-07,87.54,87.67,85.25,85.63,944537,86.6722814783818,86.8009928856492,84.4049805349789,84.781213879299,953993.221011768,0.0,1.0
2025-03-10,86.78,88.02,86.32,86.83,1056259,85.9198147897415,87.147523597523,85.4643744255645,85.9693191771521,1066833.7244943,0.0,1.0
2025-03-11,84.82,87.035,84.38,86.79,737038,83.9792428032482,86.1722871655353,83.5436041940354,85.9297156672236,744416.847225753,0.0,1.0
2025-03-12,83.75,85.535,83.48,84.99,598887,82.9198489126625,84.687155543219,82.6525252206456,84.147557720444,604882.750122096,0.0,1.0
2025-03-13,82.74,84.5,82.41,83.92,459347,81.9198602869695,83.6624147238207,81.5931313300599,83.0881638298584,463945.747061356,0.0,1.0
2025-03-14,83.89,84.02,82.92,83.24,482801,83.058461197412,83.1871726046794,82.0980760816475,82.414904161075,487634.556505147,0.0,1.0
2025-03-17,84.37,84.7,83.46,83.46,559814,83.5337033165533,83.8604322734629,82.6327234656814,82.6327234656814,565418.57124441,0.0,1.0
2025-03-18,83.61,84.35,82.96,84.08,677340,82.781236627913,83.5139015615891,82.1376795915759,83.2465778695721,684121.181404339,0.0,1.0
2025-03-19,83.52,84.28,82.44,83.67,1052207,82.692128730574,83.4445954192143,81.6228339625062,82.8406418928056,1062741.15794419,0.0,1.0
2025-03-20,83.28,83.82,82.42,82.64,732447,82.4545076710034,82.9891550550373,81.603032207542,81.8208515121484,739779.884483515,0.0,1.0
2025-03-21,82.17,82.66,81.16,82.66,2288494,81.3555102704893,81.8406532671126,80.3555216447963,81.8406532671126,2311405.23063268,0.0,1.0
2025-03-24,83.86,83.97,82.25,82.77,820981,83.0287585649657,83.1376682172689,81.4347172903462,81.9495629194158,829200.241578109,0.0,1.0
2025-03-25,84.25,84.535,83.56,84.18,640755,83.414892786768,83.6970677950081,82.7317322405025,83.3455866443932,647169.911109247,0.0,1.0
2025-03-26,84.6,85.18,83.61,84.25,605365,83.7614234986418,84.3356743926041,82.781236627913,83.414892786768,611425.604542531,0.0,1.0
2025-03-27,84.44,84.99,83.79,84.99,791207,83.603009458928,84.147557720444,82.959452422591,84.147557720444,799128.159529015,0.0,1.0
2025-03-28,83.42,84.86,82.92,84.27,583930,82.5931199557529,84.0188463131766,82.0980760816475,83.4346945417322,589776.008293377,0.0,1.0
2025-03-31,83.51,84.095,82.1,82.89,792109,82.6822278530919,83.2614291857953,81.2862041281145,82.0683734492011,800039.189891354,0.0,1.0
2025-04-01,84.37,84.4,82.76,83.23,784990,83.5337033165533,83.5634059489996,81.9396620419337,82.4050032835928,792848.918106995,0.0,1.0
2025-04-02,84.64,85.15,83.43,83.6,952218,83.8010270085702,84.3059717601578,82.603020833235,82.7713357504309,961751.119252484,0.0,1.0
2025-04-03,80.22,82.71,80.12,82.06,767353,79.424839161478,81.8901576545232,79.325830386657,81.2466006181861,775035.345489952,0.0,1.0
2025-04-04,75.77,78.54,75.64,77.63,2023298,75.0189486819396,77.7614917444837,74.8902372746721,76.8605118936118,2043554.2240131,0.0,1.0
2025-04-07,74.43,77.06,72.06,73.87,1890713,73.692231099337,76.2961618771316,71.3457231360771,73.1377819603389,1909641.85085266,0.0,1.0
2025-04-08,74.02,77.42,72.93,76.46,1540301,73.2862951225705,76.6525934664875,72.2070994770206,75.7021092282051,1555721.70525627,0.0,1.0
2025-04-09,79.0,79.39,72.29,72.55,1398173,78.2169321086608,78.603066330463,71.5734433181657,71.8308661327005,1412170.79246412,0.0,1.0
2025-04-10,77.92,78.78,75.59,77.99,1346757,77.147637340593,77.9991128040544,74.8407328872616,77.2169434829677,1360240.04178782,0.0,1.0
2025-04-11,79.71,80.47,77.22,78.11,978213,78.9198944098905,79.6723610985308,76.4545759168454,77.3357540127531,988006.367887742,0.0,1.0
2025-04-14,79.76,80.82,79.27,79.96,911829,79.2416729280591,80.2947844288582,78.7548572342934,79.4403732112287,917793.357366734,0.275,1.0
2025-04-15,79.22,80.685,79.14,79.89,890196,78.705182163501,80.1606617377187,78.6257020502331,79.3708281121193,896018.853923748,0.0,1.0
2025-04-16,78.42,79.9,77.72,79.12,927592,77.9103810308224,79.3807631262778,77.2149300397285,78.6058320219162,933659.464599748,0.0,1.0
2025-04-17,78.58,79.14,78.12,78.5,658830,78.0693412573581,78.6257020502331,77.6123306060679,77.9898611440902,663139.467634749,0.0,1.0
2025-04-21,76.64,77.78,75.91,77.23,657917,76.1419485106124,77.2745401246794,75.4166924770432,76.7281143459629,662220.495617764,0.0,1.0
2025-04-22,78.98,79.24,77.185,77.51,718425,78.4667418236974,78.7250521918179,76.6834067822497,77.0062947424004,723124.284011801,0.0,1.0
2025-04-23,78.97,82.07,78.35,80.25,1711522,78.4568068095389,81.5366611986686,77.840835931713,79.7284886218247,1722717.22284225,0.0,1.0
2025-04-24,80.5,81.48,78.1,81.48,1855080,79.9768639757868,80.9504953633181,77.5924605777509,80.9504953633181,1867214.24892593,0.0,1.0
2025-04-25,81.36,81.48,79.72,79.97,1232419,80.8312751934163,80.9504953633181,79.2019328714251,79.4503082253872,1240480.36604731,0.0,1.0
2025-04-28,81.32,82.3,80.99,81.52,1031120,80.7915351367824,81.7651665243137,80.4636796695524,80.990235419952,1037864.65077113,0.0,1.0
2025-04-29,81.49,81.75,80.23,80.79,979408,80.9604303774766,81.2187407455971,79.7086185935078,80.2649793863828,985814.397822222,0.0,1.0
2025-04-30,81.61,81.835,79.99,81.0,1086377,81.0796505473784,81.3031883659442,79.4701782537041,80.4736146837109,1093483.09189113,0.0,1.0
2025-05-01,81.68,82.6,81.36,81.55,687226,81.1491956464878,82.0632169490682,80.8312751934163,81.0200404624275,691721.208482853,0.0,1.0
2025-05-02,83.23,83.63,82.47,82.73,518062,82.6891228410526,83.0865234073919,81.9340617650079,82.1923721331285,521450.691197719,0.0,1.0
2025-05-05,82.22,83.32,82.18,82.94,676388,81.6856864110458,82.7785379684789,81.6459463544119,82.4010074304566,680812.316127883,0.0,1.0
2025-05-06,81.6,82.27,81.3,81.67,790169,81.0697155332199,81.7353614818382,80.7716651084654,81.1392606323293,795337.56811542,0.0,1.0
2025-05-07,81.98,82.42,81.52,81.96,659596,81.4472460712422,81.8843866942155,80.990235419952,81.4273760429253,663910.478111213,0.0,1.0
2025-05-08,83.76,84.29,82.3,82.74,813292,83.2156785914522,83.7422343418518,81.7651665243137,82.2023071472869,818611.817785469,0.0,1.0
2025-05-09,83.27,84.23,83.1,83.83,587697,82.7288628976865,83.6826242569009,82.5599676569923,83.2852236905616,591541.180138335,0.0,1.0
2025-05-12,86.44,86.48,85.24,85.99,773444,85.8782623859256,85.9180024425595,84.6860606869076,85.4311867487938,778503.168351913,0.0,1.0
2025-05-13,85.74,86.86,85.61,86.86,1309990,85.1828113948318,86.2955329805819,85.0536562107715,86.2955329805819,1318558.76509395,0.0,1.0
2025-05-14,85.07,85.5,84.62,85.31,697843,84.5171654462134,84.9443710550282,84.0700898090817,84.755605786017,702407.655256495,0.0,1.0
2025-05-15,85.93,86.055,84.9,85.04,718957,85.371576663843,85.495764340824,84.3482702055192,84.487360403738,723659.763872738,0.0,1.0
2025-05-16,87.26,87.38,85.75,86.53,704469,86.6929335469212,86.812153716823,85.1927464089903,85.9676775133519,709076.99653201,0.0,1.0
2025-05-19,87.01,87.28,86.1,86.39,477432,86.4445581929591,86.7128035752381,85.5404719045372,85.8285873151332,480554.926630229,0.0,1.0
2025-05-20,86.76,88.7,86.3701,88.26,931226,86.196182838997,88.1235755857427,85.8088166369578,87.6864349627695,937317.234928035,0.0,1.0
2025-05-21,84.62,86.325,84.45,85.87,533084,84.0700898090817,85.764009723103,83.9011945683875,85.3119665788921,536570.95148157,0.0,1.0
2025-05-22,84.52,85.0,83.955,84.48,545747,83.9707396674969,84.447620347104,83.4094113675426,83.930999610863,549316.781329419,0.0,1.0
2025-05-23,83.64,84.08,83.15,83.51,459095,83.0964584215504,83.5335990445236,82.6096427277847,82.9673032374901,462097.982626437,0.0,1.0
2025-05-27,84.94,84.97,83.67,84.56,632112,84.3880102621531,84.4178153046286,83.1262634640258,84.0104797241308,636246.702739002,0.0,1.0
2025-05-28,83.88,85.1,83.66,84.97,562214,83.334898761354,84.5469704886889,83.1163284498674,84.4178153046286,565891.493491193,0.0,1.0
2025-05-29,84.67,84.76,83.67,84.47,551136,84.1197648798741,84.2091800073005,83.1262634640258,83.9210645967045,554741.031274145,0.0,1.0
2025-05-30,84.66,85.16,84.17,84.64,1723119,84.1098298657156,84.6065805736398,83.62301417195,84.0899598373987,1734390.07988604,0.0,1.0
2025-06-02,83.76,84.92,82.91,84.45,688251,83.2156785914522,84.3681402338362,82.3712023879811,83.9011945683875,692752.913102141,0.0,1.0
2025-06-03,84.42,84.48,83.565,83.59,562303,83.8713895259121,83.930999610863,83.0219458153618,83.046783350758,565981.07564838,0.0,1.0
2025-06-04,84.29,84.69,84.01,84.63,624829,83.7422343418518,84.1396349081911,83.4640539454142,84.0800248232402,628916.06396605,0.0,1.0
2025-06-05,83.97,84.81,83.685,84.81,475315,83.4243138887803,84.2588550780929,83.1411659852636,84.2588550780929,478424.079138489,0.0,1.0
2025-06-06,85.03,85.14,84.42,85.14,517966,84.4774253895795,84.5867105453228,83.8713895259121,84.5867105453228,521354.063252889,0.0,1.0
2025-06-09,85.01,85.6258,84.64,85.32,652954,84.4575553612625,85.0693535331419,84.0899598373987,84.7655408001755,657225.032178225,0.0,1.0
2025-06-10,85.52,85.775,84.73,85.36,426436,84.9642410833452,85.2175839443865,84.179374964825,84.8052808568094,429225.357103186,0.0,1.0
2025-06-11,85.48,86.06,85.26,85.58,715561,84.9245010267112,85.5007318479032,84.7059307152246,85.023851168296,720241.550324346,0.0,1.0
2025-06-12,85.13,85.24,84.62,85.08,468773,84.5767755311643,84.6860606869076,84.0700898090817,84.5271004603719,471839.287314701,0.0,1.0
2025-06-13,83.54,84.68,83.245,84.21,612732,82.9971082799656,84.1296998940326,82.7040253622903,83.6627542285839,616739.936376265,0.0,1.0
2025-06-16,85.03,85.06,83.92,84.35,1000868,84.4774253895795,84.507230432055,83.3746388179879,83.8018444268027,1007414.76965629,0.0,1.0
2025-06-17,83.6,84.99,83.31,84.44,579262,83.0567183649164,84.4376853329456,82.7686029543205,83.891259554229,583051.006027413,0.0,1.0
2025-06-18,84.61,85.07,83.4,83.59,850744,84.0601547949232,84.5171654462134,82.8580180817468,83.046783350758,856308.79476262,0.0,1.0
2025-06-20,84.0,85.25,83.68,85.01,1759139,83.4541189312558,84.6959957010661,83.1361984781843,84.4575553612625,1770645.69001947,0.0,1.0
2025-06-23,85.34,85.42,83.5,83.97,638625,84.7854108284925,84.8648909417603,82.9573682233316,83.4243138887803,642802.304871122,0.0,1.0
2025-06-24,85.54,85.71,84.9,85.42,594461,84.9841111116621,85.1530063523563,84.3482702055192,84.8648909417603,598349.424084545,0.0,1.0
2025-06-25,85.29,86.0747,84.97,85.91,597921,84.7357357577001,85.5153363187162,84.4178153046286,85.351706635526,601832.056262825,0.0,1.0
2025-06-26,86.26,86.36,85.24,85.48,480596,85.6994321310729,85.7987822726577,84.6860606869076,84.9245010267112,483739.62264528,0.0,1.0
2025-06-27,86.15,87.07,85.835,86.38,1727288,85.5901469753296,86.50416827791,85.2771940293374,85.8186523009747,1738586.34969854,0.0,1.0
2025-06-30,85.97,86.5,85.23,86.19,677405,85.4113167204769,85.9378724708765,84.6761256727492,85.6298870319635,681835.968418434,0.0,1.0
2025-07-01,87.67,88.73,85.46,85.64,709939,87.100269127419,88.1533806282181,84.9046309983943,85.083461253247,714582.776305187,0.0,1.0
2025-07-02,88.49,88.54,87.22,87.88,713474,87.9149402884146,87.964615359207,86.6531934902872,87.3089044247471,718140.899065366,0.0,1.0
2025-07-03,88.79,89.395,88.345,88.71,466993,88.212990713169,88.8140590697572,87.7708825831166,88.1335105999012,470047.644170962,0.0,1.0
2025-07-07,87.61,88.82,87.2909,88.5,636248,87.0406590424681,88.2427957556445,86.7236327406709,87.924875302573,640409.756695466,0.0,1.0
2025-07-08,88.16,88.84,86.98,87.58,640747,87.5870848211846,88.2626657839615,86.4147531504837,87.0108539999926,644938.185068322,0.0,1.0
2025-07-09,88.45,88.8824,87.49,88.45,399856,87.8752002317806,88.3047902439934,86.9214388725663,87.8752002317806,402471.494878133,0.0,1.0
2025-07-10,88.81,89.67,88.095,88.22,684469,88.232860741486,89.0872719591155,87.5225072291545,87.6466949061355,688946.174692241,0.0,1.0
2025-07-11,87.67,88.41,87.31,88.18,628133,87.100269127419,87.8354601751467,86.7426086177136,87.6069548495016,632241.67573398,0.0,1.0
2025-07-14,87.16,87.65,86.28,87.28,642985,86.5935834053363,87.080399099102,85.7193021593899,86.7128035752381,647190.824032193,0.0,1.0
2025-07-15,85.96,87.615,85.96,87.5,644763,85.4013817063184,87.0456265495473,85.4013817063184,86.9313738867248,648980.454093748,0.0,1.0
2025-07-16,86.47,86.71,84.93,86.1,711925,85.908067428401,86.1465077682046,84.3780752479947,85.5404719045372,716581.766913876,0.0,1.0
2025-07-17,87.7,87.91,86.485,86.73,749549,87.1300741698944,87.3387094672226,85.9229699496388,86.1663777965216,754451.868958849,0.0,1.0
2025-07-18,86.81,88.0,86.15,87.98,566153,86.2458579097894,87.4281245946489,85.5901469753296,87.4082545663319,569856.258852536,0.0,1.0
2025-07-21,86.19,87.02,86.18,86.88,684034,85.9030999213218,86.7303371058524,85.8931332082552,86.5908031229196,686318.543964051,0.275,1.0
2025-07-22,87.2,87.69,85.9824,86.09,850120,86.9097379410519,87.3981068813169,85.6961909580585,85.8034327906554,852959.239737673,0.0,1.0
2025-07-23,87.18,87.69,86.89,87.47,979965,86.8898045149186,87.3981068813169,86.6007698359862,87.178839193851,983237.897437455,0.0,1.0
2025-07-24,84.84,85.65,82.39,83.43,1724388,84.5575936573262,85.3648974157235,82.1157489560007,83.1522871149307,1730147.12922031,0.0,1.0
2025-07-25,84.59,85.34,83.385,85.34,1292359,84.3084258306603,85.0559293106579,83.1074369061308,85.0559293106579,1296675.2342118,0.0,1.0
2025-07-28,84.48,85.15,84.04,84.62,792767,84.1987919869273,84.8665617623918,83.7602566119954,84.3383259698602,795414.691583678,0.0,1.0
2025-07-29,84.57,85.03,84.2,85.03,678885,84.288492404527,84.7469612055922,83.9197240210615,84.7469612055922,681152.347279573,0.0,1.0
2025-07-30,83.43,84.75,83.115,84.57,631448,83.1522871149307,84.4678932397264,82.8383356533317,84.288492404527,633556.916686908,0.0,1.0
2025-07-31,83.98,84.565,83.06,83.06,934000,83.7004563335956,84.2835090479937,82.7835187314652,82.7835187314652,937119.383045907,0.0,1.0
2025-08-01,82.58,83.265,81.57,83.13,666400,82.3051165042668,82.9878363493312,81.2984784845367,82.8532857229317,668625.64974496,0.0,1.0
2025-08-04,83.09,83.23,82.52,82.76,621198,82.8134188706651,82.952952853598,82.245316225867,82.4845173394662,623272.683628856,0.0,1.0
2025-08-05,83.88,84.1399,83.0401,83.4,562657,83.6007892029292,83.8598240755311,82.7636849724626,83.1223869757308,564536.167779937,0.0,1.0
2025-08-06,83.41,84.04,83.03,83.74,1256598,83.1323536887974,83.7602566119954,82.7536185922653,83.4612552199964,1260794.79924703,0.0,1.0
2025-08-07,83.91,84.23,83.385,83.94,579043,83.6306893421291,83.9496241602615,83.1074369061308,83.660589481329,580976.893915473,0.0,1.0
2025-08-08,83.5,84.32,83.4,83.97,522994,83.2220541063971,84.0393245778612,83.1223869757308,83.690489620529,524740.700874423,0.0,1.0
2025-08-11,83.16,83.58,82.515,83.58,406920,82.8831858621316,83.3017878109302,82.2403328693336,83.3017878109302,408279.035705611,0.0,1.0
2025-08-12,85.35,85.38,83.31,83.84,741848,85.0658960237245,85.0957961629244,83.0326865581311,83.5609223506627,744325.631770707,0.0,1.0
2025-08-13,87.52,87.75,85.35,85.6,986384,87.2286727591841,87.4579071597168,85.0658960237245,85.3150638503903,989678.335681322,0.0,1.0
2025-08-14,85.29,87.125,85.065,87.12,575632,85.0060957453247,86.8349875930521,84.7818447013254,86.8300042365188,577554.501821715,0.0,1.0
2025-08-15,84.4,85.4,84.24,85.4,498311,84.1190582823942,85.1157295890577,83.9595908733281,85.1157295890577,499975.264330824,0.0,1.0
2025-08-18,84.9,84.99,84.14,84.39,566812,84.617393935726,84.7070943533257,83.8599237426617,84.1090915693276,568705.044692737,0.0,1.0
2025-08-19,86.22,87.21,84.94,85.21,1149393,85.9330000605217,86.9197046541185,84.6572607879925,84.9263620407916,1153231.75485791,0.0,1.0
2025-08-20,85.3,86.71,85.24,86.24,784892,85.0160624583913,86.4213690007868,84.9562621799915,85.952933486655,787513.390575662,0.0,1.0
2025-08-21,84.68,85.315,84.43,85.03,337285,84.39812624826,85.0310125279913,84.1489584215941,84.7469612055922,338411.467998543,0.0,1.0
2025-08-22,87.33,87.98,85.1134,85.49,556123,87.0393052109181,87.6871415602493,84.8300835925679,85.2054300066574,557980.345457858,0.0,1.0
2025-08-25,86.84,87.4832,86.61,87.1,664799,86.550936270653,87.1919952550989,86.3217018701204,86.8100708103855,667019.302708283,0.0,1.0
2025-08-26,86.71,87.26,86.44,86.73,930297,86.4213690007868,86.9695382194517,86.1522677479876,86.44130242692,933404.015727471,0.0,1.0
2025-08-27,87.02,87.34,86.33,86.33,647150,86.7303371058524,87.0492719239847,86.0426339042547,86.0426339042547,649311.358392033,0.0,1.0
2025-08-28,86.11,87.27,85.71,87.14,402255,85.8233662167887,86.9795049325183,85.4246976941233,86.8499376626521,403598.455489434,0.0,1.0
2025-08-29,85.39,86.39,85.17,86.0,578971,85.105762875991,86.1024341826545,84.8864951885251,85.7137323730557,580904.653449114,0.0,1.0
2025-09-02,84.54,84.745,84.08,84.53,393889,84.2585922653271,84.4629098831931,83.8001234642619,84.2486255522605,395204.514634443,0.0,1.0
2025-09-03,84.51,84.53,83.86,84.33,419423,84.2286921261272,84.2486255522605,83.580855776796,84.0492912909278,420823.793356813,0.0,1.0
2025-09-04,86.2,86.22,84.28,84.83,457332,85.9130666343884,85.9330000605217,83.9994577255946,84.5476269442595,458859.402234637,0.0,1.0
2025-09-05,85.87,87.01,85.39,86.57,596637,85.5841651031895,86.7203703927858,85.105762875991,86.2818350178539,598629.654542142,0.0,1.0
2025-09-08,85.95,86.3,84.755,85.81,750603,85.6638988077226,86.0127337650548,84.4728765962597,85.5243648247897,753109.871811999,0.0,1.0
2025-09-09,84.77,85.84,84.461,85.84,499332,84.4878266658597,85.5542649639896,84.1798552321007,85.5542649639896,500999.674277387,0.0,1.0
2025-09-10,84.8,85.31,84.36,84.57,633271,84.5177268050596,85.026029171458,84.0791914301277,84.288492404527,635386.005161525,0.0,1.0
2025-09-11,86.06,86.19,84.52,84.93,648738,85.7735326514555,85.9030999213218,84.2386588391938,84.6472940749259,650904.662011174,0.0,1.0
2025-09-12,84.44,85.68,84.42,85.62,555755,84.1589251346608,85.3947975549234,84.1389917085275,85.3349972765236,557611.116407578,0.0,1.0
2025-09-15,84.75,85.18,84.22,84.67,607953,84.4678932397264,84.8964619015917,83.9396574471948,84.3881595351934,609983.447838232,0.0,1.0
2025-09-16,84.75,84.99,84.26,84.61,932951,84.4678932397264,84.7070943533257,83.9795242994613,84.3283592567935,936066.87958465,0.0,1.0
2025-09-17,84.8,86.58,84.545,84.89,717145,84.5177268050596,86.2918017309205,84.2635756218604,84.6074272226593,719540.128430896,0.0,1.0
2025-09-18,85.04,85.7491,84.5,84.94,633224,84.7569279186588,85.4636675422139,84.2187254130606,84.6572607879925,635338.84819043,0.0,1.0
2025-09-19,84.64,85.02,84.3,84.87,1886139,84.3582593959935,84.7369944925256,84.0193911517279,84.587493796526,1892438.34691523,0.0,1.0
2025-09-22,84.46,84.84,83.65,84.46,630855,84.178858560794,84.5575936573262,83.3715548023967,84.178858560794,632961.936179257,0.0,1.0
2025-09-23,84.96,85.5,84.51,84.91,761386,84.6771942141257,85.215396719724,84.2286921261272,84.6273606487926,763928.88498907,0.0,1.0
2025-09-24,84.11,85.51,84.09,85.0,695846,83.8300236034618,85.2253634327906,83.8100901773286,84.7170610663923,698169.99380617,0.0,1.0
2025-09-25,84.04,84.24,83.55,83.86,808214,83.7602566119954,83.9595908733281,83.2718876717303,83.580855776796,810913.281637114,0.0,1.0
2025-09-26,84.71,84.785,83.864,84.4,501476,84.4280263874599,84.5027767354596,83.5848424620226,84.1190582823942,503150.834831188,0.0,1.0
2025-09-29,84.49,85.49,84.28,85.25,455751,84.2087586999939,85.2054300066574,83.9994577255946,84.9662288930582,457273.121994171,0.0,1.0
2025-09-30,84.96,85.085,84.235,84.32,515869,84.6771942141257,84.8017781274587,83.9546075167948,84.0393245778612,517591.904724314,0.0,1.0
2025-10-01,84.53,85.11,83.99,84.61,624149,84.2486255522605,84.8266949101253,83.7104230466622,84.3283592567935,626233.539409764,0.0,1.0
2025-10-02,84.86,85.21,83.97,84.39,638419,84.5775270834594,84.9263620407916,83.690489620529,84.1090915693276,640551.198506194,0.0,1.0
2025-10-03,84.76,85.44,84.605,84.83,618072,84.4778599527931,85.1555964413242,84.3233759002602,84.5476269442595,620136.243381103,0.0,1.0
2025-10-06,84.75,85.26,84.265,85.02,408173,84.4678932397264,84.9761956061248,83.9845076559947,84.7369944925256,409536.22048822,0.0,1.0
2025-10-07,83.46,85.11,83.33,85.11,501866,83.1821872541306,84.8266949101253,83.0526199842644,84.8266949101253,503542.137357299,0.0,1.0
2025-10-08,83.54,83.88,83.23,83.81,580385,83.2619209586637,83.6007892029292,82.952952853598,83.5310222114628,582323.375941219,0.0,1.0
2025-10-09,81.83,83.92,81.54,83.74,1011424,81.5576130242692,83.6406560551958,81.2685783453368,83.4612552199964,1014801.96453728,0.0,1.0
2025-10-10,80.23,82.38,79.98,82.25,1002899,79.9629389336077,82.1057822429341,79.7137711069418,81.9762149730678,1006248.49265242,0.0,1.0
2025-10-13,81.02,81.56,80.66,80.94,789765,80.7503092658718,81.2885117714701,80.391507595473,80.6705755613387,792402.665472431,0.0,1.0
2025-10-14,81.97,82.16,79.88,80.19,628008,81.6971470072021,81.8865145554681,79.6141039762755,79.9230720813411,630105.427738644,0.0,1.0
2025-10-15,82.24,82.82,81.33,82.35,818251,81.9662482600012,82.544317617866,81.0592773709375,82.0758821037342,820983.803315521,0.0,1.0
2025-10-16,81.57,82.66,81.125,82.35,534465,81.2984784845367,82.3848502087998,80.8549597530715,82.0758821037342,536250.011841146,0.0,1.0
2025-10-17,82.3,82.36,81.385,81.44,676711,82.026048538401,82.0858488168008,81.114094292804,81.1689112146704,678971.086531455,0.0,1.0
2025-10-20,82.34,82.88,81.87,82.41,446440,82.34,82.88,81.87,82.41,446440,0.275,1.0
2025-10-21,83.86,84.3975,82.07,82.28,830433,83.86,84.3975,82.07,82.28,830433,0.0,1.0
2025-10-22,81.61,83.78,81.3,83.71,1104234,81.61,83.78,81.3,83.71,1104234,0.0,1.0
2025-10-23,81.67,82.695,79.67,82.6,1417142,81.67,82.695,79.67,82.6,1417142,0.0,1.0
2025-10-24,82.4,82.68,81.05,82.07,1252128,82.4,82.68,81.05,82.07,1252128,0.0,1.0
2025-10-27,81.95,83.26,81.85,82.68,870400,81.95,83.26,81.85,82.68,870400,0.0,1.0
2025-10-28,81.39,82.35,81.3,82.35,974430,81.39,82.35,81.3,82.35,974430,0.0,1.0
2025-10-29,80.8,82.03,80.44,81.02,876880,80.8,82.03,80.44,81.02,876880,0.0,1.0
2025-10-30,80.66,81.89,80.465,80.5,745740,80.66,81.89,80.465,80.5,745740,0.0,1.0
2025-10-31,81.77,81.9696,80.05,80.22,2260767,81.77,81.9696,80.05,80.22,2260767,0.0,1.0
2025-11-03,81.46,81.81,80.31,81.41,857619,81.46,81.81,80.31,81.41,857619,0.0,1.0
2025-11-04,81.68,81.955,80.71,81.3,892575,81.68,81.955,80.71,81.3,892575,0.0,1.0
2025-11-05,82.22,82.66,81.09,81.66,676456,82.22,82.66,81.09,81.66,676456,0.0,1.0
2025-11-06,81.24,82.98,81.165,82.18,678094,81.24,82.98,81.165,82.18,678094,0.0,1.0
2025-11-07,81.65,81.84,80.5,80.91,571750,81.65,81.84,80.5,80.91,571750,0.0,1.0
2025-11-10,81.78,82.23,80.98,81.78,662251,81.78,82.23,80.98,81.78,662251,0.0,1.0
2025-11-11,82.02,82.46,81.62,82.11,689020,82.02,82.46,81.62,82.11,689020,0.0,1.0
2025-11-12,82.53,82.94,81.65,81.97,1190043,82.53,82.94,81.65,81.97,1190043,0.0,1.0
2025-11-13,81.18,83.445,81.065,82.42,1380115,81.18,83.445,81.065,82.42,1380115,0.0,1.0
2025-11-14,80.15,81.0303,80.04,80.81,800666,80.15,81.0303,80.04,80.81,800666,0.0,1.0
2025-11-17,79.28,80.7897,79.22,80.12,945363,79.28,80.7897,79.22,80.12,945363,0.0,1.0
2025-11-18,79.14,79.795,78.87,78.87,926732,79.14,79.795,78.87,78.87,926732,0.0,1.0
2025-11-19,79.36,79.72,78.88,79.2,864075,79.36,79.72,78.88,79.2,864075,0.0,1.0
2025-11-20,79.68,80.59,79.04,80.35,1149389,79.68,80.59,79.04,80.35,1149389,0.0,1.0
2025-11-21,82.28,82.77,79.36,79.87,1219142,82.28,82.77,79.36,79.87,1219142,0.0,1.0
2025-11-24,80.84,82.41,80.82,82.26,1921978,80.84,82.41,80.82,82.26,1921978,0.0,1.0
2025-11-25,82.87,83.02,81.155,81.44,709756,82.87,83.02,81.155,81.44,709756,0.0,1.0
2025-11-26,82.31,83.57,82.3,82.56,776582,82.31,83.57,82.3,82.56,776582,0.0,1.0